date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 12:30:00,22.81,22.83,22.75,22.8,26000.0,9.8681,9.8768,9.8422,9.8638,26000.0
2005-01-03 13:00:00,22.79,22.79,22.68,22.69,30000.0,9.8595,9.8595,9.8119,9.8162,30000.0
2005-01-03 13:30:00,22.73,22.74,22.68,22.7,18600.0,9.8335,9.8378,9.8119,9.8205,18600.0
2005-01-03 14:00:00,22.69,22.71,22.68,22.68,11000.0,9.8162,9.8249,9.8119,9.8119,11000.0
2005-01-03 14:30:00,22.68,22.75,22.61,22.61,70000.0,9.8119,9.8422,9.7816,9.7816,70000.0
2005-01-03 15:00:00,22.59,22.6,22.43,22.52,141000.0,9.7729,9.7773,9.7037,9.7427,141000.0
2005-01-03 15:30:00,22.52,22.61,22.5,22.61,77200.0,9.7427,9.7816,9.734,9.7816,77200.0
2005-01-04 09:30:00,22.62,22.72,22.62,22.71,126200.0,9.7859,9.8292,9.7859,9.8249,126200.0
2005-01-04 10:00:00,22.71,22.78,22.65,22.65,181600.0,9.8249,9.8551,9.7989,9.7989,181600.0
2005-01-04 10:30:00,22.62,22.67,22.59,22.59,30400.0,9.7859,9.8075,9.7729,9.7729,30400.0
2005-01-04 11:00:00,22.6,22.7,22.58,22.64,31600.0,9.7773,9.8205,9.7686,9.7946,31600.0
2005-01-04 11:30:00,22.65,22.77,22.64,22.72,21600.0,9.7989,9.8508,9.7946,9.8292,21600.0
2005-01-04 12:00:00,22.73,22.74,22.69,22.72,37200.0,9.8335,9.8378,9.8162,9.8292,37200.0
2005-01-04 12:30:00,22.73,22.95,22.73,22.93,49200.0,9.8335,9.9287,9.8335,9.92,49200.0
2005-01-04 13:00:00,22.93,23.08,22.92,23.0,143600.0,9.92,9.9849,9.9157,9.9503,143600.0
2005-01-04 13:30:00,23.01,23.02,22.96,22.97,35400.0,9.9546,9.959,9.933,9.9373,35400.0
2005-01-04 14:00:00,22.97,22.98,22.88,22.93,49800.0,9.9373,9.9417,9.8984,9.92,49800.0
2005-01-04 14:30:00,22.93,22.93,22.74,22.89,100800.0,9.92,9.92,9.8378,9.9027,100800.0
2005-01-04 15:00:00,22.9,22.95,22.87,22.89,46000.0,9.907,9.9287,9.8941,9.9027,46000.0
2005-01-04 15:30:00,22.89,22.94,22.8,22.85,68600.0,9.9027,9.9244,9.8638,9.8854,68600.0
2005-01-05 09:30:00,22.72,22.77,22.68,22.69,74600.0,9.8292,9.8508,9.8119,9.8162,74600.0
2005-01-05 10:00:00,22.68,22.71,22.61,22.65,148400.0,9.8119,9.8249,9.7816,9.7989,148400.0
2005-01-05 10:30:00,22.65,22.74,22.65,22.74,52000.0,9.7989,9.8378,9.7989,9.8378,52000.0
2005-01-05 11:00:00,22.74,22.77,22.73,22.75,59600.0,9.8378,9.8508,9.8335,9.8422,59600.0
2005-01-05 11:30:00,22.76,22.84,22.75,22.83,26000.0,9.8465,9.8811,9.8422,9.8768,26000.0
2005-01-05 12:00:00,22.83,22.83,22.77,22.78,22400.0,9.8768,9.8768,9.8508,9.8551,22400.0
2005-01-05 12:30:00,22.78,22.8,22.74,22.8,23800.0,9.8551,9.8638,9.8378,9.8638,23800.0
2005-01-05 13:00:00,22.81,22.84,22.77,22.8,62400.0,9.8681,9.8811,9.8508,9.8638,62400.0
2005-01-05 13:30:00,22.81,22.86,22.79,22.82,17200.0,9.8681,9.8897,9.8595,9.8724,17200.0
2005-01-05 14:00:00,22.83,22.83,22.75,22.76,13200.0,9.8768,9.8768,9.8422,9.8465,13200.0
2005-01-05 14:30:00,22.75,22.75,22.64,22.65,78000.0,9.8422,9.8422,9.7946,9.7989,78000.0
2005-01-05 15:00:00,22.65,22.7,22.63,22.63,32800.0,9.7989,9.8205,9.7902,9.7902,32800.0
2005-01-05 15:30:00,22.61,22.61,22.52,22.54,41600.0,9.7816,9.7816,9.7427,9.7513,41600.0
2005-01-06 09:30:00,22.45,22.45,22.39,22.41,51400.0,9.7124,9.7124,9.6864,9.6951,51400.0
2005-01-06 10:00:00,22.43,22.44,22.36,22.38,35400.0,9.7037,9.708,9.6734,9.6821,35400.0
2005-01-06 10:30:00,22.38,22.41,22.36,22.38,22800.0,9.6821,9.6951,9.6734,9.6821,22800.0
2005-01-06 11:00:00,22.38,22.53,22.36,22.53,20600.0,9.6821,9.747,9.6734,9.747,20600.0
2005-01-06 11:30:00,22.53,22.54,22.33,22.34,29200.0,9.747,9.7513,9.6605,9.6648,29200.0
2005-01-06 12:00:00,22.35,22.35,22.28,22.32,67400.0,9.6691,9.6691,9.6388,9.6561,67400.0
2005-01-06 12:30:00,22.31,22.33,22.25,22.32,40800.0,9.6518,9.6605,9.6258,9.6561,40800.0
2005-01-06 13:00:00,22.3,22.4,22.3,22.39,54800.0,9.6475,9.6907,9.6475,9.6864,54800.0
2005-01-06 13:30:00,22.39,22.46,22.39,22.43,66400.0,9.6864,9.7167,9.6864,9.7037,66400.0
2005-01-06 14:00:00,22.45,22.46,22.39,22.43,70400.0,9.7124,9.7167,9.6864,9.7037,70400.0
2005-01-06 14:30:00,22.43,22.51,22.43,22.47,51600.0,9.7037,9.7383,9.7037,9.721,51600.0
2005-01-06 15:00:00,22.47,22.52,22.44,22.5,53000.0,9.721,9.7427,9.708,9.734,53000.0
2005-01-06 15:30:00,22.5,22.53,22.48,22.48,56200.0,9.734,9.747,9.7253,9.7253,56200.0
2005-01-07 09:30:00,22.72,22.81,22.67,22.68,124600.0,9.8292,9.8681,9.8075,9.8119,124600.0
2005-01-07 10:00:00,22.68,22.68,22.41,22.5,71200.0,9.8119,9.8119,9.6951,9.734,71200.0
2005-01-07 10:30:00,22.5,22.52,22.28,22.3,74200.0,9.734,9.7427,9.6388,9.6475,74200.0
2005-01-07 11:00:00,22.3,22.36,22.26,22.33,38600.0,9.6475,9.6734,9.6302,9.6605,38600.0
2005-01-07 11:30:00,22.34,22.36,22.21,22.25,38200.0,9.6648,9.6734,9.6085,9.6258,38200.0
2005-01-07 12:00:00,22.25,22.25,22.16,22.18,26800.0,9.6258,9.6258,9.5869,9.5956,26800.0
2005-01-07 12:30:00,22.18,22.24,22.18,22.23,17200.0,9.5956,9.6215,9.5956,9.6172,17200.0
2005-01-07 13:00:00,22.23,22.25,22.19,22.25,38200.0,9.6172,9.6258,9.5999,9.6258,38200.0
2005-01-07 13:30:00,22.25,22.27,22.22,22.24,17000.0,9.6258,9.6345,9.6129,9.6215,17000.0
2005-01-07 14:00:00,22.25,22.31,22.24,22.29,29800.0,9.6258,9.6518,9.6215,9.6431,29800.0
2005-01-07 14:30:00,22.29,22.31,22.23,22.23,63200.0,9.6431,9.6518,9.6172,9.6172,63200.0
2005-01-07 15:00:00,22.24,22.25,22.21,22.23,19600.0,9.6215,9.6258,9.6085,9.6172,19600.0
2005-01-07 15:30:00,22.23,22.28,22.23,22.24,29200.0,9.6172,9.6388,9.6172,9.6215,29200.0
2005-01-10 09:30:00,22.35,22.38,22.34,22.36,47200.0,9.6691,9.6821,9.6648,9.6734,47200.0
2005-01-10 10:00:00,22.36,22.36,22.28,22.28,34200.0,9.6734,9.6734,9.6388,9.6388,34200.0
2005-01-10 10:30:00,22.28,22.28,22.23,22.27,69200.0,9.6388,9.6388,9.6172,9.6345,69200.0
2005-01-10 11:00:00,22.29,22.29,22.26,22.28,37600.0,9.6431,9.6431,9.6302,9.6388,37600.0
2005-01-10 11:30:00,22.28,22.43,22.25,22.39,26600.0,9.6388,9.7037,9.6258,9.6864,26600.0
2005-01-10 12:00:00,22.39,22.39,22.35,22.37,20400.0,9.6864,9.6864,9.6691,9.6778,20400.0
2005-01-10 12:30:00,22.36,22.37,22.3,22.31,50400.0,9.6734,9.6778,9.6475,9.6518,50400.0
2005-01-10 13:00:00,22.31,22.36,22.3,22.35,14000.0,9.6518,9.6734,9.6475,9.6691,14000.0
2005-01-10 13:30:00,22.35,22.35,22.31,22.31,15600.0,9.6691,9.6691,9.6518,9.6518,15600.0
2005-01-10 14:00:00,22.31,22.32,22.3,22.31,18400.0,9.6518,9.6561,9.6475,9.6518,18400.0
2005-01-10 14:30:00,22.31,22.33,22.27,22.29,33600.0,9.6518,9.6605,9.6345,9.6431,33600.0
2005-01-10 15:00:00,22.28,22.3,22.2,22.23,89600.0,9.6388,9.6475,9.6042,9.6172,89600.0
2005-01-10 15:30:00,22.23,22.28,22.21,22.27,41000.0,9.6172,9.6388,9.6085,9.6345,41000.0
2005-01-11 09:30:00,22.32,22.37,22.32,22.36,92600.0,9.6561,9.6778,9.6561,9.6734,92600.0
2005-01-11 10:00:00,22.36,22.4,22.32,22.34,93200.0,9.6734,9.6907,9.6561,9.6648,93200.0
2005-01-11 10:30:00,22.34,22.35,22.31,22.34,34000.0,9.6648,9.6691,9.6518,9.6648,34000.0
2005-01-11 11:00:00,22.35,22.36,22.34,22.36,92400.0,9.6691,9.6734,9.6648,9.6734,92400.0
2005-01-11 11:30:00,22.35,22.4,22.35,22.38,99600.0,9.6691,9.6907,9.6691,9.6821,99600.0
2005-01-11 12:00:00,22.38,22.38,22.33,22.33,40200.0,9.6821,9.6821,9.6605,9.6605,40200.0
2005-01-11 12:30:00,22.34,22.36,22.33,22.34,61000.0,9.6648,9.6734,9.6605,9.6648,61000.0
2005-01-11 13:00:00,22.35,22.35,22.33,22.35,21000.0,9.6691,9.6691,9.6605,9.6691,21000.0
2005-01-11 13:30:00,22.35,22.35,22.33,22.34,38600.0,9.6691,9.6691,9.6605,9.6648,38600.0
2005-01-11 14:00:00,22.34,22.35,22.33,22.35,49200.0,9.6648,9.6691,9.6605,9.6691,49200.0
2005-01-11 14:30:00,22.35,22.39,22.32,22.39,239600.0,9.6691,9.6864,9.6561,9.6864,239600.0
2005-01-11 15:00:00,22.39,22.44,22.36,22.43,151200.0,9.6864,9.708,9.6734,9.7037,151200.0
2005-01-11 15:30:00,22.43,22.55,22.43,22.46,94600.0,9.7037,9.7556,9.7037,9.7167,94600.0
2005-01-12 09:30:00,22.61,22.65,22.57,22.64,95000.0,9.7816,9.7989,9.7643,9.7946,95000.0
2005-01-12 10:00:00,22.64,22.72,22.54,22.57,52000.0,9.7946,9.8292,9.7513,9.7643,52000.0
2005-01-12 10:30:00,22.58,22.59,22.46,22.48,63400.0,9.7686,9.7729,9.7167,9.7253,63400.0
2005-01-12 11:00:00,22.5,22.6,22.5,22.55,54600.0,9.734,9.7773,9.734,9.7556,54600.0
2005-01-12 11:30:00,22.55,22.58,22.53,22.54,31200.0,9.7556,9.7686,9.747,9.7513,31200.0
2005-01-12 12:00:00,22.54,22.54,22.47,22.49,15800.0,9.7513,9.7513,9.721,9.7297,15800.0
2005-01-12 12:30:00,22.48,22.49,22.47,22.49,13000.0,9.7253,9.7297,9.721,9.7297,13000.0
2005-01-12 13:00:00,22.47,22.48,22.45,22.45,5600.0,9.721,9.7253,9.7124,9.7124,5600.0
2005-01-12 13:30:00,22.45,22.46,22.43,22.46,22800.0,9.7124,9.7167,9.7037,9.7167,22800.0
2005-01-12 14:00:00,22.45,22.51,22.43,22.51,51600.0,9.7124,9.7383,9.7037,9.7383,51600.0
2005-01-12 14:30:00,22.51,22.59,22.43,22.59,93200.0,9.7383,9.7729,9.7037,9.7729,93200.0
2005-01-12 15:00:00,22.59,22.61,22.58,22.58,31200.0,9.7729,9.7816,9.7686,9.7686,31200.0
2005-01-12 15:30:00,22.58,22.61,22.53,22.54,36200.0,9.7686,9.7816,9.747,9.7513,36200.0
2005-01-13 09:30:00,22.42,22.43,22.36,22.38,26800.0,9.6994,9.7037,9.6734,9.6821,26800.0
2005-01-13 10:00:00,22.39,22.58,22.39,22.55,34000.0,9.6864,9.7686,9.6864,9.7556,34000.0
2005-01-13 10:30:00,22.54,22.57,22.44,22.48,67600.0,9.7513,9.7643,9.708,9.7253,67600.0
2005-01-13 11:00:00,22.48,22.5,22.48,22.5,13600.0,9.7253,9.734,9.7253,9.734,13600.0
2005-01-13 11:30:00,22.5,22.53,22.45,22.47,32400.0,9.734,9.747,9.7124,9.721,32400.0
2005-01-13 12:00:00,22.47,22.5,22.47,22.5,16400.0,9.721,9.734,9.721,9.734,16400.0
2005-01-13 12:30:00,22.5,22.52,22.5,22.5,33200.0,9.734,9.7427,9.734,9.734,33200.0
2005-01-13 13:00:00,22.5,22.52,22.45,22.47,26000.0,9.734,9.7427,9.7124,9.721,26000.0
2005-01-13 13:30:00,22.47,22.48,22.46,22.47,17600.0,9.721,9.7253,9.7167,9.721,17600.0
2005-01-13 14:00:00,22.47,22.48,22.46,22.48,16200.0,9.721,9.7253,9.7167,9.7253,16200.0
2005-01-13 14:30:00,22.48,22.52,22.48,22.49,72000.0,9.7253,9.7427,9.7253,9.7297,72000.0
2005-01-13 15:00:00,22.49,22.56,22.49,22.55,71400.0,9.7297,9.76,9.7297,9.7556,71400.0
2005-01-13 15:30:00,22.55,22.59,22.47,22.54,243800.0,9.7556,9.7729,9.721,9.7513,243800.0
2005-01-14 09:30:00,22.33,22.46,22.27,22.46,90400.0,9.6605,9.7167,9.6345,9.7167,90400.0
2005-01-14 10:00:00,22.46,22.47,22.39,22.43,63400.0,9.7167,9.721,9.6864,9.7037,63400.0
2005-01-14 10:30:00,22.43,22.43,22.34,22.34,42000.0,9.7037,9.7037,9.6648,9.6648,42000.0
2005-01-14 11:00:00,22.33,22.35,22.29,22.3,13400.0,9.6605,9.6691,9.6431,9.6475,13400.0
2005-01-14 11:30:00,22.31,22.31,22.24,22.24,30600.0,9.6518,9.6518,9.6215,9.6215,30600.0
2005-01-14 12:00:00,22.25,22.27,22.23,22.23,19400.0,9.6258,9.6345,9.6172,9.6172,19400.0
2005-01-14 12:30:00,22.24,22.25,22.21,22.23,19800.0,9.6215,9.6258,9.6085,9.6172,19800.0
2005-01-14 13:00:00,22.24,22.31,22.24,22.28,14800.0,9.6215,9.6518,9.6215,9.6388,14800.0
2005-01-14 13:30:00,22.28,22.29,22.25,22.25,12600.0,9.6388,9.6431,9.6258,9.6258,12600.0
2005-01-14 14:00:00,22.25,22.28,22.25,22.25,56400.0,9.6258,9.6388,9.6258,9.6258,56400.0
2005-01-14 14:30:00,22.25,22.28,22.24,22.27,45800.0,9.6258,9.6388,9.6215,9.6345,45800.0
2005-01-14 15:00:00,22.27,22.28,22.25,22.28,35400.0,9.6345,9.6388,9.6258,9.6388,35400.0
2005-01-14 15:30:00,22.29,22.31,22.25,22.29,60400.0,9.6431,9.6518,9.6258,9.6431,60400.0
2005-01-18 09:30:00,22.09,22.11,21.93,21.93,54400.0,9.5566,9.5653,9.4874,9.4874,54400.0
2005-01-18 10:00:00,21.95,22.06,21.83,22.03,178200.0,9.4961,9.5436,9.4441,9.5307,178200.0
2005-01-18 10:30:00,22.0,22.09,22.0,22.04,57800.0,9.5177,9.5566,9.5177,9.535,57800.0
2005-01-18 11:00:00,22.04,22.04,21.97,21.98,58400.0,9.535,9.535,9.5047,9.509,58400.0
2005-01-18 11:30:00,21.98,22.04,21.97,22.0,44800.0,9.509,9.535,9.5047,9.5177,44800.0
2005-01-18 12:00:00,22.0,22.04,22.0,22.04,43000.0,9.5177,9.535,9.5177,9.535,43000.0
2005-01-18 12:30:00,22.05,22.1,22.04,22.08,93200.0,9.5393,9.561,9.535,9.5523,93200.0
2005-01-18 13:00:00,22.08,22.1,22.07,22.08,59200.0,9.5523,9.561,9.548,9.5523,59200.0
2005-01-18 13:30:00,22.08,22.08,22.01,22.01,40400.0,9.5523,9.5523,9.522,9.522,40400.0
2005-01-18 14:00:00,22.0,22.03,21.99,22.03,63600.0,9.5177,9.5307,9.5134,9.5307,63600.0
2005-01-18 14:30:00,22.04,22.13,22.0,22.13,112600.0,9.535,9.5739,9.5177,9.5739,112600.0
2005-01-18 15:00:00,22.13,22.23,22.13,22.2,91600.0,9.5739,9.6172,9.5739,9.6042,91600.0
2005-01-18 15:30:00,22.21,22.29,22.18,22.25,109200.0,9.6085,9.6431,9.5956,9.6258,109200.0
2005-01-19 09:30:00,22.29,22.3,22.07,22.13,29000.0,9.6431,9.6475,9.548,9.5739,29000.0
2005-01-19 10:00:00,22.13,22.2,22.13,22.14,36800.0,9.5739,9.6042,9.5739,9.5783,36800.0
2005-01-19 10:30:00,22.16,22.18,22.11,22.15,28200.0,9.5869,9.5956,9.5653,9.5826,28200.0
2005-01-19 11:00:00,22.16,22.2,22.12,22.2,31000.0,9.5869,9.6042,9.5696,9.6042,31000.0
2005-01-19 11:30:00,22.2,22.24,22.17,22.18,12000.0,9.6042,9.6215,9.5912,9.5956,12000.0
2005-01-19 12:00:00,22.18,22.2,22.17,22.17,13600.0,9.5956,9.6042,9.5912,9.5912,13600.0
2005-01-19 12:30:00,22.17,22.27,22.17,22.23,34800.0,9.5912,9.6345,9.5912,9.6172,34800.0
2005-01-19 13:00:00,22.24,22.26,22.2,22.26,34000.0,9.6215,9.6302,9.6042,9.6302,34000.0
2005-01-19 13:30:00,22.27,22.27,22.21,22.21,36400.0,9.6345,9.6345,9.6085,9.6085,36400.0
2005-01-19 14:00:00,22.21,22.21,22.15,22.18,21600.0,9.6085,9.6085,9.5826,9.5956,21600.0
2005-01-19 14:30:00,22.19,22.2,22.17,22.2,62000.0,9.5999,9.6042,9.5912,9.6042,62000.0
2005-01-19 15:00:00,22.2,22.23,22.11,22.13,45600.0,9.6042,9.6172,9.5653,9.5739,45600.0
2005-01-19 15:30:00,22.15,22.21,22.12,22.16,56000.0,9.5826,9.6085,9.5696,9.5869,56000.0
2005-01-20 09:30:00,22.05,22.05,21.93,21.93,47000.0,9.5393,9.5393,9.4874,9.4874,47000.0
2005-01-20 10:00:00,21.96,22.0,21.91,21.92,33400.0,9.5004,9.5177,9.4788,9.4831,33400.0
2005-01-20 10:30:00,21.92,21.96,21.91,21.95,16600.0,9.4831,9.5004,9.4788,9.4961,16600.0
2005-01-20 11:00:00,21.94,21.96,21.91,21.93,24600.0,9.4917,9.5004,9.4788,9.4874,24600.0
2005-01-20 11:30:00,21.92,21.96,21.9,21.96,57600.0,9.4831,9.5004,9.4744,9.5004,57600.0
2005-01-20 12:00:00,21.94,21.99,21.94,21.95,15200.0,9.4917,9.5134,9.4917,9.4961,15200.0
2005-01-20 12:30:00,21.93,21.96,21.92,21.94,25400.0,9.4874,9.5004,9.4831,9.4917,25400.0
2005-01-20 13:00:00,21.94,21.98,21.9,21.9,49400.0,9.4917,9.509,9.4744,9.4744,49400.0
2005-01-20 13:30:00,21.91,21.94,21.9,21.91,18600.0,9.4788,9.4917,9.4744,9.4788,18600.0
2005-01-20 14:00:00,21.91,21.97,21.88,21.95,29000.0,9.4788,9.5047,9.4658,9.4961,29000.0
2005-01-20 14:30:00,21.93,21.95,21.91,21.93,15200.0,9.4874,9.4961,9.4788,9.4874,15200.0
2005-01-20 15:00:00,21.93,21.95,21.93,21.93,28000.0,9.4874,9.4961,9.4874,9.4874,28000.0
2005-01-20 15:30:00,21.93,21.95,21.91,21.92,54800.0,9.4874,9.4961,9.4788,9.4831,54800.0
2005-01-21 09:30:00,22.0,22.06,21.97,22.05,131400.0,9.5177,9.5436,9.5047,9.5393,131400.0
2005-01-21 10:00:00,22.05,22.07,22.03,22.04,18400.0,9.5393,9.548,9.5307,9.535,18400.0
2005-01-21 10:30:00,22.04,22.07,22.04,22.04,20200.0,9.535,9.548,9.535,9.535,20200.0
2005-01-21 11:00:00,22.05,22.08,22.04,22.08,33200.0,9.5393,9.5523,9.535,9.5523,33200.0
2005-01-21 11:30:00,22.09,22.12,22.08,22.11,77000.0,9.5566,9.5696,9.5523,9.5653,77000.0
2005-01-21 12:00:00,22.11,22.15,22.11,22.13,13000.0,9.5653,9.5826,9.5653,9.5739,13000.0
2005-01-21 12:30:00,22.13,22.17,22.13,22.16,18800.0,9.5739,9.5912,9.5739,9.5869,18800.0
2005-01-21 13:00:00,22.16,22.18,22.14,22.16,27800.0,9.5869,9.5956,9.5783,9.5869,27800.0
2005-01-21 13:30:00,22.15,22.15,22.08,22.08,33400.0,9.5826,9.5826,9.5523,9.5523,33400.0
2005-01-21 14:00:00,22.09,22.11,22.07,22.09,37000.0,9.5566,9.5653,9.548,9.5566,37000.0
2005-01-21 14:30:00,22.08,22.08,22.03,22.03,38400.0,9.5523,9.5523,9.5307,9.5307,38400.0
2005-01-21 15:00:00,22.02,22.11,22.02,22.08,108200.0,9.5263,9.5653,9.5263,9.5523,108200.0
2005-01-21 15:30:00,22.08,22.1,22.0,22.04,71600.0,9.5523,9.561,9.5177,9.535,71600.0
2005-01-24 09:30:00,21.94,21.97,21.86,21.92,90200.0,9.4917,9.5047,9.4571,9.4831,90200.0
2005-01-24 10:00:00,21.91,21.93,21.86,21.88,31600.0,9.4788,9.4874,9.4571,9.4658,31600.0
2005-01-24 10:30:00,21.88,21.97,21.88,21.93,48800.0,9.4658,9.5047,9.4658,9.4874,48800.0
2005-01-24 11:00:00,21.94,21.94,21.83,21.86,12200.0,9.4917,9.4917,9.4441,9.4571,12200.0
2005-01-24 11:30:00,21.84,21.85,21.81,21.82,18400.0,9.4485,9.4528,9.4355,9.4398,18400.0
2005-01-24 12:00:00,21.82,21.82,21.77,21.78,27800.0,9.4398,9.4398,9.4182,9.4225,27800.0
2005-01-24 12:30:00,21.79,21.85,21.76,21.85,15000.0,9.4268,9.4528,9.4139,9.4528,15000.0
2005-01-24 13:00:00,21.84,21.85,21.81,21.84,24200.0,9.4485,9.4528,9.4355,9.4485,24200.0
2005-01-24 13:30:00,21.83,21.85,21.81,21.82,21600.0,9.4441,9.4528,9.4355,9.4398,21600.0
2005-01-24 14:00:00,21.82,21.88,21.82,21.86,20400.0,9.4398,9.4658,9.4398,9.4571,20400.0
2005-01-24 14:30:00,21.89,21.89,21.82,21.84,70600.0,9.4701,9.4701,9.4398,9.4485,70600.0
2005-01-24 15:00:00,21.82,21.85,21.81,21.85,30000.0,9.4398,9.4528,9.4355,9.4528,30000.0
2005-01-24 15:30:00,21.86,21.96,21.86,21.91,74800.0,9.4571,9.5004,9.4571,9.4788,74800.0
2005-01-25 09:30:00,21.85,21.87,21.81,21.85,90200.0,9.4528,9.4614,9.4355,9.4528,90200.0
2005-01-25 10:00:00,21.85,21.9,21.84,21.89,121600.0,9.4528,9.4744,9.4485,9.4701,121600.0
2005-01-25 10:30:00,21.89,21.91,21.88,21.89,74600.0,9.4701,9.4788,9.4658,9.4701,74600.0
2005-01-25 11:00:00,21.89,21.9,21.78,21.8,21800.0,9.4701,9.4744,9.4225,9.4312,21800.0
2005-01-25 11:30:00,21.81,21.81,21.69,21.77,32800.0,9.4355,9.4355,9.3836,9.4182,32800.0
2005-01-25 12:00:00,21.77,21.8,21.75,21.79,12200.0,9.4182,9.4312,9.4095,9.4268,12200.0
2005-01-25 12:30:00,21.79,21.81,21.77,21.81,21000.0,9.4268,9.4355,9.4182,9.4355,21000.0
2005-01-25 13:00:00,21.79,21.84,21.79,21.8,23000.0,9.4268,9.4485,9.4268,9.4312,23000.0
2005-01-25 13:30:00,21.82,21.82,21.77,21.79,26000.0,9.4398,9.4398,9.4182,9.4268,26000.0
2005-01-25 14:00:00,21.8,21.81,21.75,21.75,19000.0,9.4312,9.4355,9.4095,9.4095,19000.0
2005-01-25 14:30:00,21.75,21.8,21.74,21.78,65200.0,9.4095,9.4312,9.4052,9.4225,65200.0
2005-01-25 15:00:00,21.77,21.79,21.74,21.75,15200.0,9.4182,9.4268,9.4052,9.4095,15200.0
2005-01-25 15:30:00,21.75,21.8,21.75,21.75,55400.0,9.4095,9.4312,9.4095,9.4095,55400.0
2005-01-26 09:30:00,21.76,22.0,21.76,22.0,154000.0,9.4139,9.5177,9.4139,9.5177,154000.0
2005-01-26 10:00:00,22.0,22.06,21.99,22.0,25800.0,9.5177,9.5436,9.5134,9.5177,25800.0
2005-01-26 10:30:00,22.0,22.1,21.97,22.1,69800.0,9.5177,9.561,9.5047,9.561,69800.0
2005-01-26 11:00:00,22.11,22.14,22.07,22.09,65800.0,9.5653,9.5783,9.548,9.5566,65800.0
2005-01-26 11:30:00,22.07,22.09,22.03,22.05,16400.0,9.548,9.5566,9.5307,9.5393,16400.0
2005-01-26 12:00:00,22.04,22.07,22.02,22.02,44600.0,9.535,9.548,9.5263,9.5263,44600.0
2005-01-26 12:30:00,22.0,22.04,22.0,22.03,13800.0,9.5177,9.535,9.5177,9.5307,13800.0
2005-01-26 13:00:00,22.03,22.05,21.96,21.97,13800.0,9.5307,9.5393,9.5004,9.5047,13800.0
2005-01-26 13:30:00,21.98,22.04,21.98,22.03,21800.0,9.509,9.535,9.509,9.5307,21800.0
2005-01-26 14:00:00,22.03,22.05,21.99,21.99,54000.0,9.5307,9.5393,9.5134,9.5134,54000.0
2005-01-26 14:30:00,22.01,22.04,22.01,22.02,28800.0,9.522,9.535,9.522,9.5263,28800.0
2005-01-26 15:00:00,22.03,22.05,22.0,22.04,47800.0,9.5307,9.5393,9.5177,9.535,47800.0
2005-01-26 15:30:00,22.04,22.05,21.93,21.99,77000.0,9.535,9.5393,9.4874,9.5134,77000.0
2005-01-27 09:30:00,21.93,21.93,21.82,21.91,168000.0,9.4874,9.4874,9.4398,9.4788,168000.0
2005-01-27 10:00:00,21.93,21.97,21.9,21.94,121000.0,9.4874,9.5047,9.4744,9.4917,121000.0
2005-01-27 10:30:00,21.93,22.0,21.93,21.98,68600.0,9.4874,9.5177,9.4874,9.509,68600.0
2005-01-27 11:00:00,21.98,22.01,21.97,22.0,70200.0,9.509,9.522,9.5047,9.5177,70200.0
2005-01-27 11:30:00,22.0,22.03,21.99,21.99,25600.0,9.5177,9.5307,9.5134,9.5134,25600.0
2005-01-27 12:00:00,22.0,22.0,21.92,21.92,17400.0,9.5177,9.5177,9.4831,9.4831,17400.0
2005-01-27 12:30:00,21.92,21.93,21.86,21.87,61400.0,9.4831,9.4874,9.4571,9.4614,61400.0
2005-01-27 13:00:00,21.88,21.91,21.87,21.89,29200.0,9.4658,9.4788,9.4614,9.4701,29200.0
2005-01-27 13:30:00,21.88,21.92,21.86,21.91,41000.0,9.4658,9.4831,9.4571,9.4788,41000.0
2005-01-27 14:00:00,21.91,21.92,21.88,21.89,29200.0,9.4788,9.4831,9.4658,9.4701,29200.0
2005-01-27 14:30:00,21.89,21.92,21.89,21.91,41800.0,9.4701,9.4831,9.4701,9.4788,41800.0
2005-01-27 15:00:00,21.92,21.96,21.91,21.96,55200.0,9.4831,9.5004,9.4788,9.5004,55200.0
2005-01-27 15:30:00,21.97,22.04,21.97,21.99,102000.0,9.5047,9.535,9.5047,9.5134,102000.0
2005-01-28 09:30:00,21.99,22.03,21.98,21.98,35600.0,9.5134,9.5307,9.509,9.509,35600.0
2005-01-28 10:00:00,22.0,22.0,21.88,21.94,90800.0,9.5177,9.5177,9.4658,9.4917,90800.0
2005-01-28 10:30:00,21.93,21.96,21.92,21.92,56000.0,9.4874,9.5004,9.4831,9.4831,56000.0
2005-01-28 11:00:00,21.92,21.93,21.89,21.91,32600.0,9.4831,9.4874,9.4701,9.4788,32600.0
2005-01-28 11:30:00,21.92,21.92,21.87,21.88,22800.0,9.4831,9.4831,9.4614,9.4658,22800.0
2005-01-28 12:00:00,21.88,21.9,21.82,21.83,18600.0,9.4658,9.4744,9.4398,9.4441,18600.0
2005-01-28 12:30:00,21.83,21.86,21.81,21.81,15600.0,9.4441,9.4571,9.4355,9.4355,15600.0
2005-01-28 13:00:00,21.81,21.82,21.79,21.8,15000.0,9.4355,9.4398,9.4268,9.4312,15000.0
2005-01-28 13:30:00,21.78,21.79,21.75,21.75,14000.0,9.4225,9.4268,9.4095,9.4095,14000.0
2005-01-28 14:00:00,21.75,21.79,21.74,21.78,17800.0,9.4095,9.4268,9.4052,9.4225,17800.0
2005-01-28 14:30:00,21.79,21.86,21.79,21.83,33200.0,9.4268,9.4571,9.4268,9.4441,33200.0
2005-01-28 15:00:00,21.84,21.86,21.83,21.86,89800.0,9.4485,9.4571,9.4441,9.4571,89800.0
2005-01-28 15:30:00,21.86,21.86,21.77,21.82,82200.0,9.4571,9.4571,9.4182,9.4398,82200.0
2005-01-31 09:30:00,21.83,21.85,21.77,21.78,113600.0,9.4441,9.4528,9.4182,9.4225,113600.0
2005-01-31 10:00:00,21.78,21.86,21.78,21.82,71600.0,9.4225,9.4571,9.4225,9.4398,71600.0
2005-01-31 10:30:00,21.79,21.87,21.79,21.86,19400.0,9.4268,9.4614,9.4268,9.4571,19400.0
2005-01-31 11:00:00,21.85,21.92,21.83,21.92,104400.0,9.4528,9.4831,9.4441,9.4831,104400.0
2005-01-31 11:30:00,21.92,21.99,21.88,21.98,45000.0,9.4831,9.5134,9.4658,9.509,45000.0
2005-01-31 12:00:00,21.97,22.1,21.97,22.09,23000.0,9.5047,9.561,9.5047,9.5566,23000.0
2005-01-31 12:30:00,22.07,22.09,22.02,22.04,16600.0,9.548,9.5566,9.5263,9.535,16600.0
2005-01-31 13:00:00,22.04,22.04,22.0,22.02,44400.0,9.535,9.535,9.5177,9.5263,44400.0
2005-01-31 13:30:00,22.02,22.05,21.98,21.98,35200.0,9.5263,9.5393,9.509,9.509,35200.0
2005-01-31 14:00:00,21.98,22.0,21.95,21.97,19600.0,9.509,9.5177,9.4961,9.5047,19600.0
2005-01-31 14:30:00,21.97,21.97,21.89,21.89,35200.0,9.5047,9.5047,9.4701,9.4701,35200.0
2005-01-31 15:00:00,21.9,21.9,21.78,21.86,112600.0,9.4744,9.4744,9.4225,9.4571,112600.0
2005-01-31 15:30:00,21.86,21.96,21.86,21.95,34400.0,9.4571,9.5004,9.4571,9.4961,34400.0
2005-02-01 09:30:00,21.91,21.91,21.82,21.83,43800.0,9.4788,9.4788,9.4398,9.4441,43800.0
2005-02-01 10:00:00,21.83,21.86,21.8,21.81,21200.0,9.4441,9.4571,9.4312,9.4355,21200.0
2005-02-01 10:30:00,21.79,21.89,21.79,21.87,16200.0,9.4268,9.4701,9.4268,9.4614,16200.0
2005-02-01 11:00:00,21.86,21.89,21.85,21.89,21800.0,9.4571,9.4701,9.4528,9.4701,21800.0
2005-02-01 11:30:00,21.89,21.94,21.89,21.94,22000.0,9.4701,9.4917,9.4701,9.4917,22000.0
2005-02-01 12:00:00,21.95,22.04,21.95,22.04,18600.0,9.4961,9.535,9.4961,9.535,18600.0
2005-02-01 12:30:00,22.04,22.11,22.03,22.07,55000.0,9.535,9.5653,9.5307,9.548,55000.0
2005-02-01 13:00:00,22.06,22.11,22.05,22.11,45000.0,9.5436,9.5653,9.5393,9.5653,45000.0
2005-02-01 13:30:00,22.11,22.13,22.09,22.13,20000.0,9.5653,9.5739,9.5566,9.5739,20000.0
2005-02-01 14:00:00,22.13,22.21,22.13,22.21,57800.0,9.5739,9.6085,9.5739,9.6085,57800.0
2005-02-01 14:30:00,22.22,22.22,22.15,22.15,72400.0,9.6129,9.6129,9.5826,9.5826,72400.0
2005-02-01 15:00:00,22.15,22.19,22.14,22.18,28600.0,9.5826,9.5999,9.5783,9.5956,28600.0
2005-02-01 15:30:00,22.18,22.2,22.16,22.17,56000.0,9.5956,9.6042,9.5869,9.5912,56000.0
2005-02-02 09:30:00,22.18,22.25,22.18,22.24,52000.0,9.5956,9.6258,9.5956,9.6215,52000.0
2005-02-02 10:00:00,22.24,22.29,22.24,22.28,27400.0,9.6215,9.6431,9.6215,9.6388,27400.0
2005-02-02 10:30:00,22.25,22.25,22.22,22.25,12400.0,9.6258,9.6258,9.6129,9.6258,12400.0
2005-02-02 11:00:00,22.25,22.33,22.25,22.27,15400.0,9.6258,9.6605,9.6258,9.6345,15400.0
2005-02-02 11:30:00,22.28,22.31,22.26,22.31,40200.0,9.6388,9.6518,9.6302,9.6518,40200.0
2005-02-02 12:00:00,22.29,22.32,22.28,22.31,33400.0,9.6431,9.6561,9.6388,9.6518,33400.0
2005-02-02 12:30:00,22.31,22.34,22.3,22.32,33200.0,9.6518,9.6648,9.6475,9.6561,33200.0
2005-02-02 13:00:00,22.32,22.35,22.32,22.35,28000.0,9.6561,9.6691,9.6561,9.6691,28000.0
2005-02-02 13:30:00,22.36,22.38,22.35,22.38,50600.0,9.6734,9.6821,9.6691,9.6821,50600.0
2005-02-02 14:00:00,22.36,22.38,22.35,22.37,32400.0,9.6734,9.6821,9.6691,9.6778,32400.0
2005-02-02 14:30:00,22.38,22.4,22.37,22.39,33800.0,9.6821,9.6907,9.6778,9.6864,33800.0
2005-02-02 15:00:00,22.38,22.39,22.35,22.38,67000.0,9.6821,9.6864,9.6691,9.6821,67000.0
2005-02-02 15:30:00,22.38,22.42,22.38,22.4,88200.0,9.6821,9.6994,9.6821,9.6907,88200.0
2005-02-03 09:30:00,22.19,22.28,22.18,22.27,64400.0,9.5999,9.6388,9.5956,9.6345,64400.0
2005-02-03 10:00:00,22.27,22.3,22.23,22.27,39600.0,9.6345,9.6475,9.6172,9.6345,39600.0
2005-02-03 10:30:00,22.26,22.3,22.25,22.28,26600.0,9.6302,9.6475,9.6258,9.6388,26600.0
2005-02-03 11:00:00,22.27,22.28,22.24,22.27,16200.0,9.6345,9.6388,9.6215,9.6345,16200.0
2005-02-03 11:30:00,22.27,22.36,22.27,22.28,73800.0,9.6345,9.6734,9.6345,9.6388,73800.0
2005-02-03 12:00:00,22.3,22.3,22.25,22.27,26400.0,9.6475,9.6475,9.6258,9.6345,26400.0
2005-02-03 12:30:00,22.27,22.27,22.18,22.26,23400.0,9.6345,9.6345,9.5956,9.6302,23400.0
2005-02-03 13:00:00,22.25,22.29,22.24,22.27,22200.0,9.6258,9.6431,9.6215,9.6345,22200.0
2005-02-03 13:30:00,22.27,22.32,22.27,22.29,36000.0,9.6345,9.6561,9.6345,9.6431,36000.0
2005-02-03 14:00:00,22.3,22.31,22.28,22.29,30200.0,9.6475,9.6518,9.6388,9.6431,30200.0
2005-02-03 14:30:00,22.29,22.3,22.26,22.3,75600.0,9.6431,9.6475,9.6302,9.6475,75600.0
2005-02-03 15:00:00,22.31,22.31,22.22,22.23,38600.0,9.6518,9.6518,9.6129,9.6172,38600.0
2005-02-03 15:30:00,22.22,22.28,22.22,22.27,52400.0,9.6129,9.6388,9.6129,9.6345,52400.0
2005-02-04 09:30:00,22.2,22.2,22.05,22.06,92800.0,9.6042,9.6042,9.5393,9.5436,92800.0
2005-02-04 10:00:00,22.0,22.17,22.0,22.13,60200.0,9.5177,9.5912,9.5177,9.5739,60200.0
2005-02-04 10:30:00,22.12,22.17,22.11,22.17,19000.0,9.5696,9.5912,9.5653,9.5912,19000.0
2005-02-04 11:00:00,22.17,22.29,22.17,22.27,55000.0,9.5912,9.6431,9.5912,9.6345,55000.0
2005-02-04 11:30:00,22.25,22.27,22.2,22.2,21400.0,9.6258,9.6345,9.6042,9.6042,21400.0
2005-02-04 12:00:00,22.18,22.25,22.18,22.24,30400.0,9.5956,9.6258,9.5956,9.6215,30400.0
2005-02-04 12:30:00,22.25,22.26,22.24,22.25,11200.0,9.6258,9.6302,9.6215,9.6258,11200.0
2005-02-04 13:00:00,22.26,22.26,22.2,22.21,29200.0,9.6302,9.6302,9.6042,9.6085,29200.0
2005-02-04 13:30:00,22.21,22.27,22.21,22.25,24200.0,9.6085,9.6345,9.6085,9.6258,24200.0
2005-02-04 14:00:00,22.25,22.28,22.25,22.25,44400.0,9.6258,9.6388,9.6258,9.6258,44400.0
2005-02-04 14:30:00,22.25,22.25,22.18,22.18,36800.0,9.6258,9.6258,9.5956,9.5956,36800.0
2005-02-04 15:00:00,22.18,22.24,22.16,22.24,66400.0,9.5956,9.6215,9.5869,9.6215,66400.0
2005-02-04 15:30:00,22.24,22.24,22.19,22.19,19600.0,9.6215,9.6215,9.5999,9.5999,19600.0
2005-02-07 09:30:00,22.17,22.24,22.16,22.24,62400.0,9.5912,9.6215,9.5869,9.6215,62400.0
2005-02-07 10:00:00,22.24,22.3,22.19,22.3,80200.0,9.6215,9.6475,9.5999,9.6475,80200.0
2005-02-07 10:30:00,22.3,22.4,22.27,22.4,31400.0,9.6475,9.6907,9.6345,9.6907,31400.0
2005-02-07 11:00:00,22.37,22.41,22.36,22.4,28800.0,9.6778,9.6951,9.6734,9.6907,28800.0
2005-02-07 11:30:00,22.4,22.4,22.36,22.38,28200.0,9.6907,9.6907,9.6734,9.6821,28200.0
2005-02-07 12:00:00,22.37,22.38,22.33,22.36,18200.0,9.6778,9.6821,9.6605,9.6734,18200.0
2005-02-07 12:30:00,22.35,22.37,22.34,22.35,13200.0,9.6691,9.6778,9.6648,9.6691,13200.0
2005-02-07 13:00:00,22.34,22.35,22.33,22.34,26600.0,9.6648,9.6691,9.6605,9.6648,26600.0
2005-02-07 13:30:00,22.34,22.35,22.31,22.33,29000.0,9.6648,9.6691,9.6518,9.6605,29000.0
2005-02-07 14:00:00,22.34,22.39,22.34,22.39,45000.0,9.6648,9.6864,9.6648,9.6864,45000.0
2005-02-07 14:30:00,22.39,22.4,22.35,22.4,82000.0,9.6864,9.6907,9.6691,9.6907,82000.0
2005-02-07 15:00:00,22.4,22.45,22.4,22.41,51200.0,9.6907,9.7124,9.6907,9.6951,51200.0
2005-02-07 15:30:00,22.42,22.42,22.27,22.27,66200.0,9.6994,9.6994,9.6345,9.6345,66200.0
2005-02-08 09:30:00,22.35,22.38,22.24,22.32,109400.0,9.6691,9.6821,9.6215,9.6561,109400.0
2005-02-08 10:00:00,22.31,22.34,22.29,22.32,55800.0,9.6518,9.6648,9.6431,9.6561,55800.0
2005-02-08 10:30:00,22.32,22.36,22.27,22.35,125000.0,9.6561,9.6734,9.6345,9.6691,125000.0
2005-02-08 11:00:00,22.35,22.42,22.34,22.39,46400.0,9.6691,9.6994,9.6648,9.6864,46400.0
2005-02-08 11:30:00,22.39,22.43,22.39,22.4,304000.0,9.6864,9.7037,9.6864,9.6907,304000.0
2005-02-08 12:00:00,22.4,22.43,22.39,22.42,51200.0,9.6907,9.7037,9.6864,9.6994,51200.0
2005-02-08 12:30:00,22.41,22.43,22.36,22.38,17200.0,9.6951,9.7037,9.6734,9.6821,17200.0
2005-02-08 13:00:00,22.38,22.42,22.34,22.34,25200.0,9.6821,9.6994,9.6648,9.6648,25200.0
2005-02-08 13:30:00,22.35,22.36,22.28,22.29,29800.0,9.6691,9.6734,9.6388,9.6431,29800.0
2005-02-08 14:00:00,22.3,22.36,22.3,22.35,19000.0,9.6475,9.6734,9.6475,9.6691,19000.0
2005-02-08 14:30:00,22.36,22.36,22.3,22.31,21000.0,9.6734,9.6734,9.6475,9.6518,21000.0
2005-02-08 15:00:00,22.31,22.32,22.28,22.28,57600.0,9.6518,9.6561,9.6388,9.6388,57600.0
2005-02-08 15:30:00,22.29,22.36,22.28,22.33,58000.0,9.6431,9.6734,9.6388,9.6605,58000.0
2005-02-09 09:30:00,22.35,22.4,22.29,22.39,88200.0,9.6691,9.6907,9.6431,9.6864,88200.0
2005-02-09 10:00:00,22.39,22.46,22.39,22.43,49200.0,9.6864,9.7167,9.6864,9.7037,49200.0
2005-02-09 10:30:00,22.43,22.5,22.43,22.48,87200.0,9.7037,9.734,9.7037,9.7253,87200.0
2005-02-09 11:00:00,22.49,22.5,22.44,22.46,41600.0,9.7297,9.734,9.708,9.7167,41600.0
2005-02-09 11:30:00,22.47,22.49,22.42,22.43,28000.0,9.721,9.7297,9.6994,9.7037,28000.0
2005-02-09 12:00:00,22.44,22.47,22.43,22.45,27400.0,9.708,9.721,9.7037,9.7124,27400.0
2005-02-09 12:30:00,22.45,22.45,22.42,22.43,38200.0,9.7124,9.7124,9.6994,9.7037,38200.0
2005-02-09 13:00:00,22.43,22.48,22.43,22.47,46800.0,9.7037,9.7253,9.7037,9.721,46800.0
2005-02-09 13:30:00,22.47,22.48,22.45,22.46,26000.0,9.721,9.7253,9.7124,9.7167,26000.0
2005-02-09 14:00:00,22.46,22.46,22.41,22.41,24800.0,9.7167,9.7167,9.6951,9.6951,24800.0
2005-02-09 14:30:00,22.41,22.46,22.39,22.43,88400.0,9.6951,9.7167,9.6864,9.7037,88400.0
2005-02-09 15:00:00,22.44,22.48,22.43,22.47,466000.0,9.708,9.7253,9.7037,9.721,466000.0
2005-02-09 15:30:00,22.47,22.48,22.47,22.48,61800.0,9.721,9.7253,9.721,9.7253,61800.0
2005-02-10 09:30:00,22.39,22.46,22.36,22.44,93400.0,9.6864,9.7167,9.6734,9.708,93400.0
2005-02-10 10:00:00,22.43,22.55,22.41,22.55,97000.0,9.7037,9.7556,9.6951,9.7556,97000.0
2005-02-10 10:30:00,22.55,22.6,22.52,22.6,91800.0,9.7556,9.7773,9.7427,9.7773,91800.0
2005-02-10 11:00:00,22.61,22.62,22.59,22.61,70400.0,9.7816,9.7859,9.7729,9.7816,70400.0
2005-02-10 11:30:00,22.61,23.01,22.56,23.0,293600.0,9.7816,9.9546,9.76,9.9503,293600.0
2005-02-10 12:00:00,23.01,23.49,23.01,23.41,428000.0,9.9546,10.1623,9.9546,10.1277,428000.0
2005-02-10 12:30:00,23.41,23.44,23.3,23.38,196200.0,10.1277,10.1407,10.0801,10.1147,196200.0
2005-02-10 13:00:00,23.38,23.38,23.22,23.34,144400.0,10.1147,10.1147,10.0455,10.0974,144400.0
2005-02-10 13:30:00,23.35,23.39,23.33,23.39,199200.0,10.1017,10.119,10.0931,10.119,199200.0
2005-02-10 14:00:00,23.38,23.43,23.36,23.42,231400.0,10.1147,10.1363,10.1061,10.132,231400.0
2005-02-10 14:30:00,23.42,23.47,23.4,23.46,261400.0,10.132,10.1536,10.1234,10.1493,261400.0
2005-02-10 15:00:00,23.46,23.51,23.42,23.47,184800.0,10.1493,10.1709,10.132,10.1536,184800.0
2005-02-10 15:30:00,23.49,23.5,23.38,23.38,263200.0,10.1623,10.1666,10.1147,10.1147,263200.0
2005-02-11 09:30:00,23.44,23.45,23.36,23.4,166000.0,10.1407,10.145,10.1061,10.1234,166000.0
2005-02-11 10:00:00,23.4,23.47,23.4,23.45,117600.0,10.1234,10.1536,10.1234,10.145,117600.0
2005-02-11 10:30:00,23.46,23.54,23.43,23.54,100800.0,10.1493,10.1839,10.1363,10.1839,100800.0
2005-02-11 11:00:00,23.54,23.59,23.53,23.59,62800.0,10.1839,10.2056,10.1796,10.2056,62800.0
2005-02-11 11:30:00,23.59,23.63,23.54,23.54,244800.0,10.2056,10.2229,10.1839,10.1839,244800.0
2005-02-11 12:00:00,23.53,23.55,23.5,23.51,100800.0,10.1796,10.1883,10.1666,10.1709,100800.0
2005-02-11 12:30:00,23.51,23.61,23.51,23.57,78400.0,10.1709,10.2142,10.1709,10.1969,78400.0
2005-02-11 13:00:00,23.57,23.58,23.55,23.57,83000.0,10.1969,10.2012,10.1883,10.1969,83000.0
2005-02-11 13:30:00,23.57,23.59,23.56,23.59,46600.0,10.1969,10.2056,10.1926,10.2056,46600.0
2005-02-11 14:00:00,23.6,23.6,23.56,23.58,48600.0,10.2099,10.2099,10.1926,10.2012,48600.0
2005-02-11 14:30:00,23.59,23.6,23.58,23.58,41800.0,10.2056,10.2099,10.2012,10.2012,41800.0
2005-02-11 15:00:00,23.58,23.58,23.56,23.58,65600.0,10.2012,10.2012,10.1926,10.2012,65600.0
2005-02-11 15:30:00,23.6,23.61,23.5,23.53,166400.0,10.2099,10.2142,10.1666,10.1796,166400.0
2005-02-14 09:30:00,23.5,23.51,23.46,23.49,135800.0,10.1666,10.1709,10.1493,10.1623,135800.0
2005-02-14 10:00:00,23.49,23.5,23.43,23.47,88200.0,10.1623,10.1666,10.1363,10.1536,88200.0
2005-02-14 10:30:00,23.46,23.5,23.43,23.5,48400.0,10.1493,10.1666,10.1363,10.1666,48400.0
2005-02-14 11:00:00,23.5,23.52,23.48,23.5,26000.0,10.1666,10.1753,10.158,10.1666,26000.0
2005-02-14 11:30:00,23.51,23.52,23.49,23.51,30200.0,10.1709,10.1753,10.1623,10.1709,30200.0
2005-02-14 12:00:00,23.51,23.53,23.49,23.53,13400.0,10.1709,10.1796,10.1623,10.1796,13400.0
2005-02-14 12:30:00,23.53,23.53,23.52,23.53,13600.0,10.1796,10.1796,10.1753,10.1796,13600.0
2005-02-14 13:00:00,23.53,23.54,23.51,23.53,20200.0,10.1796,10.1839,10.1709,10.1796,20200.0
2005-02-14 13:30:00,23.53,23.53,23.5,23.51,16000.0,10.1796,10.1796,10.1666,10.1709,16000.0
2005-02-14 14:00:00,23.5,23.54,23.5,23.53,24000.0,10.1666,10.1839,10.1666,10.1796,24000.0
2005-02-14 14:30:00,23.53,23.53,23.48,23.5,77200.0,10.1796,10.1796,10.158,10.1666,77200.0
2005-02-14 15:00:00,23.5,23.51,23.48,23.5,57600.0,10.1666,10.1709,10.158,10.1666,57600.0
2005-02-14 15:30:00,23.5,23.5,23.48,23.48,156800.0,10.1666,10.1666,10.158,10.158,156800.0
2005-02-15 09:30:00,23.45,23.55,23.45,23.54,159400.0,10.145,10.1883,10.145,10.1839,159400.0
2005-02-15 10:00:00,23.54,23.56,23.5,23.56,82600.0,10.1839,10.1926,10.1666,10.1926,82600.0
2005-02-15 10:30:00,23.57,23.63,23.56,23.63,83000.0,10.1969,10.2229,10.1926,10.2229,83000.0
2005-02-15 11:00:00,23.63,23.69,23.62,23.68,82800.0,10.2229,10.2488,10.2185,10.2445,82800.0
2005-02-15 11:30:00,23.68,23.68,23.61,23.64,24800.0,10.2445,10.2445,10.2142,10.2272,24800.0
2005-02-15 12:00:00,23.64,23.66,23.63,23.65,31600.0,10.2272,10.2358,10.2229,10.2315,31600.0
2005-02-15 12:30:00,23.64,23.67,23.63,23.66,60600.0,10.2272,10.2402,10.2229,10.2358,60600.0
2005-02-15 13:00:00,23.66,23.67,23.61,23.61,38400.0,10.2358,10.2402,10.2142,10.2142,38400.0
2005-02-15 13:30:00,23.61,23.63,23.58,23.63,42000.0,10.2142,10.2229,10.2012,10.2229,42000.0
2005-02-15 14:00:00,23.63,23.63,23.58,23.61,40000.0,10.2229,10.2229,10.2012,10.2142,40000.0
2005-02-15 14:30:00,23.61,23.65,23.6,23.65,91800.0,10.2142,10.2315,10.2099,10.2315,91800.0
2005-02-15 15:00:00,23.65,23.7,23.65,23.68,108400.0,10.2315,10.2531,10.2315,10.2445,108400.0
2005-02-15 15:30:00,23.68,23.74,23.67,23.67,143000.0,10.2445,10.2705,10.2402,10.2402,143000.0
2005-02-16 09:30:00,23.53,23.7,23.53,23.65,85600.0,10.1796,10.2531,10.1796,10.2315,85600.0
2005-02-16 10:00:00,23.62,23.68,23.57,23.58,83800.0,10.2185,10.2445,10.1969,10.2012,83800.0
2005-02-16 10:30:00,23.57,23.57,23.42,23.49,79400.0,10.1969,10.1969,10.132,10.1623,79400.0
2005-02-16 11:00:00,23.48,23.58,23.48,23.55,40800.0,10.158,10.2012,10.158,10.1883,40800.0
2005-02-16 11:30:00,23.53,23.55,23.53,23.54,18200.0,10.1796,10.1883,10.1796,10.1839,18200.0
2005-02-16 12:00:00,23.54,23.59,23.5,23.58,28000.0,10.1839,10.2056,10.1666,10.2012,28000.0
2005-02-16 12:30:00,23.58,23.6,23.53,23.6,26600.0,10.2012,10.2099,10.1796,10.2099,26600.0
2005-02-16 13:00:00,23.6,23.62,23.58,23.62,72600.0,10.2099,10.2185,10.2012,10.2185,72600.0
2005-02-16 13:30:00,23.61,23.64,23.59,23.61,79600.0,10.2142,10.2272,10.2056,10.2142,79600.0
2005-02-16 14:00:00,23.61,23.63,23.59,23.61,92600.0,10.2142,10.2229,10.2056,10.2142,92600.0
2005-02-16 14:30:00,23.6,23.65,23.57,23.58,112200.0,10.2099,10.2315,10.1969,10.2012,112200.0
2005-02-16 15:00:00,23.58,23.64,23.55,23.55,89800.0,10.2012,10.2272,10.1883,10.1883,89800.0
2005-02-16 15:30:00,23.55,23.55,23.5,23.52,124200.0,10.1883,10.1883,10.1666,10.1753,124200.0
2005-02-17 09:30:00,23.45,23.47,23.36,23.43,52400.0,10.201,10.2097,10.1618,10.1923,52400.0
2005-02-17 10:00:00,23.45,23.47,23.42,23.47,51000.0,10.201,10.2097,10.1879,10.2097,51000.0
2005-02-17 10:30:00,23.48,23.5,23.45,23.47,21600.0,10.214,10.2227,10.201,10.2097,21600.0
2005-02-17 11:00:00,23.49,23.61,23.49,23.57,57600.0,10.2184,10.2706,10.2184,10.2532,57600.0
2005-02-17 11:30:00,23.56,23.63,23.56,23.63,46200.0,10.2488,10.2793,10.2488,10.2793,46200.0
2005-02-17 12:00:00,23.63,23.63,23.59,23.63,64800.0,10.2793,10.2793,10.2619,10.2793,64800.0
2005-02-17 12:30:00,23.6,23.67,23.6,23.66,122200.0,10.2662,10.2967,10.2662,10.2923,122200.0
2005-02-17 13:00:00,23.64,23.67,23.64,23.64,85600.0,10.2836,10.2967,10.2836,10.2836,85600.0
2005-02-17 13:30:00,23.65,23.67,23.62,23.65,18800.0,10.288,10.2967,10.2749,10.288,18800.0
2005-02-17 14:00:00,23.65,23.65,23.62,23.63,30800.0,10.288,10.288,10.2749,10.2793,30800.0
2005-02-17 14:30:00,23.64,23.64,23.56,23.59,91400.0,10.2836,10.2836,10.2488,10.2619,91400.0
2005-02-17 15:00:00,23.58,23.59,23.5,23.56,46800.0,10.2575,10.2619,10.2227,10.2488,46800.0
2005-02-17 15:30:00,23.56,23.58,23.53,23.57,80000.0,10.2488,10.2575,10.2358,10.2532,80000.0
2005-02-18 09:30:00,23.57,23.65,23.54,23.65,202600.0,10.2532,10.288,10.2401,10.288,202600.0
2005-02-18 10:00:00,23.65,23.65,23.55,23.58,66000.0,10.288,10.288,10.2445,10.2575,66000.0
2005-02-18 10:30:00,23.57,23.68,23.57,23.68,76000.0,10.2532,10.301,10.2532,10.301,76000.0
2005-02-18 11:00:00,23.68,23.71,23.66,23.66,48200.0,10.301,10.3141,10.2923,10.2923,48200.0
2005-02-18 11:30:00,23.66,23.66,23.6,23.62,37800.0,10.2923,10.2923,10.2662,10.2749,37800.0
2005-02-18 12:00:00,23.63,23.65,23.58,23.65,34800.0,10.2793,10.288,10.2575,10.288,34800.0
2005-02-18 12:30:00,23.63,23.66,23.61,23.61,54800.0,10.2793,10.2923,10.2706,10.2706,54800.0
2005-02-18 13:00:00,23.61,23.63,23.58,23.6,119200.0,10.2706,10.2793,10.2575,10.2662,119200.0
2005-02-18 13:30:00,23.61,23.65,23.61,23.61,46200.0,10.2706,10.288,10.2706,10.2706,46200.0
2005-02-18 14:00:00,23.6,23.65,23.6,23.64,41200.0,10.2662,10.288,10.2662,10.2836,41200.0
2005-02-18 14:30:00,23.63,23.65,23.6,23.61,106800.0,10.2793,10.288,10.2662,10.2706,106800.0
2005-02-18 15:00:00,23.61,23.63,23.55,23.56,54800.0,10.2706,10.2793,10.2445,10.2488,54800.0
2005-02-18 15:30:00,23.56,23.62,23.56,23.6,54200.0,10.2488,10.2749,10.2488,10.2662,54200.0
2005-02-22 09:30:00,23.7,23.73,23.54,23.69,183400.0,10.3097,10.3228,10.2401,10.3054,183400.0
2005-02-22 10:00:00,23.69,23.74,23.61,23.61,56800.0,10.3054,10.3271,10.2706,10.2706,56800.0
2005-02-22 10:30:00,23.61,23.7,23.61,23.68,64000.0,10.2706,10.3097,10.2706,10.301,64000.0
2005-02-22 11:00:00,23.68,23.68,23.63,23.65,51600.0,10.301,10.301,10.2793,10.288,51600.0
2005-02-22 11:30:00,23.64,23.67,23.64,23.66,33600.0,10.2836,10.2967,10.2836,10.2923,33600.0
2005-02-22 12:00:00,23.66,23.67,23.63,23.65,45000.0,10.2923,10.2967,10.2793,10.288,45000.0
2005-02-22 12:30:00,23.66,23.66,23.58,23.63,32000.0,10.2923,10.2923,10.2575,10.2793,32000.0
2005-02-22 13:00:00,23.63,23.65,23.6,23.64,40200.0,10.2793,10.288,10.2662,10.2836,40200.0
2005-02-22 13:30:00,23.65,23.66,23.6,23.62,114400.0,10.288,10.2923,10.2662,10.2749,114400.0
2005-02-22 14:00:00,23.62,23.66,23.61,23.65,159200.0,10.2749,10.2923,10.2706,10.288,159200.0
2005-02-22 14:30:00,23.65,23.68,23.62,23.66,236600.0,10.288,10.301,10.2749,10.2923,236600.0
2005-02-22 15:00:00,23.66,23.66,23.63,23.64,70600.0,10.2923,10.2923,10.2793,10.2836,70600.0
2005-02-22 15:30:00,23.64,23.65,23.56,23.57,80000.0,10.2836,10.288,10.2488,10.2532,80000.0
2005-02-23 09:30:00,23.5,23.5,23.35,23.4,55800.0,10.2227,10.2227,10.1575,10.1792,55800.0
2005-02-23 10:00:00,23.4,23.43,23.36,23.4,32600.0,10.1792,10.1923,10.1618,10.1792,32600.0
2005-02-23 10:30:00,23.39,23.4,23.31,23.33,13000.0,10.1749,10.1792,10.1401,10.1488,13000.0
2005-02-23 11:00:00,23.33,23.38,23.29,23.38,16600.0,10.1488,10.1705,10.1314,10.1705,16600.0
2005-02-23 11:30:00,23.36,23.43,23.36,23.43,29400.0,10.1618,10.1923,10.1618,10.1923,29400.0
2005-02-23 12:00:00,23.42,23.42,23.38,23.42,20200.0,10.1879,10.1879,10.1705,10.1879,20200.0
2005-02-23 12:30:00,23.43,23.43,23.39,23.4,12600.0,10.1923,10.1923,10.1749,10.1792,12600.0
2005-02-23 13:00:00,23.41,23.42,23.39,23.41,15000.0,10.1836,10.1879,10.1749,10.1836,15000.0
2005-02-23 13:30:00,23.4,23.41,23.4,23.4,9600.0,10.1792,10.1836,10.1792,10.1792,9600.0
2005-02-23 14:00:00,23.39,23.42,23.34,23.42,46400.0,10.1749,10.1879,10.1531,10.1879,46400.0
2005-02-23 14:30:00,23.42,23.43,23.36,23.41,49400.0,10.1879,10.1923,10.1618,10.1836,49400.0
2005-02-23 15:00:00,23.42,23.48,23.42,23.48,33600.0,10.1879,10.214,10.1879,10.214,33600.0
2005-02-23 15:30:00,23.49,23.57,23.49,23.54,171600.0,10.2184,10.2532,10.2184,10.2401,171600.0
2005-02-24 09:30:00,23.27,23.27,23.18,23.23,122800.0,10.1227,10.1227,10.0835,10.1053,122800.0
2005-02-24 10:00:00,23.21,23.33,23.21,23.33,152000.0,10.0966,10.1488,10.0966,10.1488,152000.0
2005-02-24 10:30:00,23.33,23.35,23.22,23.24,70600.0,10.1488,10.1575,10.1009,10.1096,70600.0
2005-02-24 11:00:00,23.24,23.25,23.15,23.23,36000.0,10.1096,10.114,10.0705,10.1053,36000.0
2005-02-24 11:30:00,23.23,23.32,23.21,23.32,40600.0,10.1053,10.1444,10.0966,10.1444,40600.0
2005-02-24 12:00:00,23.32,23.34,23.29,23.34,80200.0,10.1444,10.1531,10.1314,10.1531,80200.0
2005-02-24 12:30:00,23.34,23.36,23.29,23.36,46000.0,10.1531,10.1618,10.1314,10.1618,46000.0
2005-02-24 13:00:00,23.36,23.36,23.32,23.33,41800.0,10.1618,10.1618,10.1444,10.1488,41800.0
2005-02-24 13:30:00,23.3,23.31,23.27,23.28,34200.0,10.1357,10.1401,10.1227,10.127,34200.0
2005-02-24 14:00:00,23.29,23.31,23.25,23.31,33000.0,10.1314,10.1401,10.114,10.1401,33000.0
2005-02-24 14:30:00,23.31,23.34,23.31,23.34,38400.0,10.1401,10.1531,10.1401,10.1531,38400.0
2005-02-24 15:00:00,23.34,23.43,23.34,23.42,71600.0,10.1531,10.1923,10.1531,10.1879,71600.0
2005-02-24 15:30:00,23.41,23.43,23.35,23.39,90200.0,10.1836,10.1923,10.1575,10.1749,90200.0
2005-02-25 09:30:00,23.28,23.45,23.28,23.43,72800.0,10.127,10.201,10.127,10.1923,72800.0
2005-02-25 10:00:00,23.39,23.39,23.27,23.29,13400.0,10.1749,10.1749,10.1227,10.1314,13400.0
2005-02-25 10:30:00,23.3,23.33,23.23,23.3,26800.0,10.1357,10.1488,10.1053,10.1357,26800.0
2005-02-25 11:00:00,23.33,23.35,23.21,23.23,41000.0,10.1488,10.1575,10.0966,10.1053,41000.0
2005-02-25 11:30:00,23.22,23.28,23.17,23.25,49000.0,10.1009,10.127,10.0792,10.114,49000.0
2005-02-25 12:00:00,23.25,23.25,23.15,23.17,20800.0,10.114,10.114,10.0705,10.0792,20800.0
2005-02-25 12:30:00,23.17,23.18,23.07,23.08,51400.0,10.0792,10.0835,10.0357,10.04,51400.0
2005-02-25 13:00:00,23.09,23.11,22.98,23.03,51200.0,10.0444,10.0531,9.9965,10.0183,51200.0
2005-02-25 13:30:00,23.03,23.08,23.03,23.03,44600.0,10.0183,10.04,10.0183,10.0183,44600.0
2005-02-25 14:00:00,23.03,23.17,23.03,23.12,74200.0,10.0183,10.0792,10.0183,10.0574,74200.0
2005-02-25 14:30:00,23.13,23.15,23.1,23.12,42200.0,10.0618,10.0705,10.0487,10.0574,42200.0
2005-02-25 15:00:00,23.11,23.15,23.06,23.15,102400.0,10.0531,10.0705,10.0313,10.0705,102400.0
2005-02-25 15:30:00,23.17,23.17,23.08,23.11,101600.0,10.0792,10.0792,10.04,10.0531,101600.0
2005-02-28 09:30:00,23.22,23.25,23.04,23.04,84800.0,10.1009,10.114,10.0226,10.0226,84800.0
2005-02-28 10:00:00,23.04,23.13,23.03,23.06,127000.0,10.0226,10.0618,10.0183,10.0313,127000.0
2005-02-28 10:30:00,23.06,23.15,23.05,23.15,87200.0,10.0313,10.0705,10.027,10.0705,87200.0
2005-02-28 11:00:00,23.14,23.15,23.11,23.15,18600.0,10.0661,10.0705,10.0531,10.0705,18600.0
2005-02-28 11:30:00,23.15,23.15,23.08,23.08,56800.0,10.0705,10.0705,10.04,10.04,56800.0
2005-02-28 12:00:00,23.08,23.08,23.03,23.08,50000.0,10.04,10.04,10.0183,10.04,50000.0
2005-02-28 12:30:00,23.08,23.16,23.08,23.15,112000.0,10.04,10.0748,10.04,10.0705,112000.0
2005-02-28 13:00:00,23.15,23.15,23.11,23.12,48200.0,10.0705,10.0705,10.0531,10.0574,48200.0
2005-02-28 13:30:00,23.13,23.13,23.11,23.12,39600.0,10.0618,10.0618,10.0531,10.0574,39600.0
2005-02-28 14:00:00,23.12,23.23,23.11,23.22,158400.0,10.0574,10.1053,10.0531,10.1009,158400.0
2005-02-28 14:30:00,23.21,23.37,23.19,23.32,113000.0,10.0966,10.1662,10.0879,10.1444,113000.0
2005-02-28 15:00:00,23.32,23.36,23.3,23.33,93600.0,10.1444,10.1618,10.1357,10.1488,93600.0
2005-02-28 15:30:00,23.33,23.33,23.18,23.2,137400.0,10.1488,10.1488,10.0835,10.0922,137400.0
2005-03-01 09:30:00,23.23,23.25,23.1,23.1,61000.0,10.1053,10.114,10.0487,10.0487,61000.0
2005-03-01 10:00:00,23.1,23.2,23.1,23.18,69400.0,10.0487,10.0922,10.0487,10.0835,69400.0
2005-03-01 10:30:00,23.18,23.35,23.18,23.34,70400.0,10.0835,10.1575,10.0835,10.1531,70400.0
2005-03-01 11:00:00,23.37,23.38,23.3,23.33,23600.0,10.1662,10.1705,10.1357,10.1488,23600.0
2005-03-01 11:30:00,23.31,23.33,23.27,23.3,70600.0,10.1401,10.1488,10.1227,10.1357,70600.0
2005-03-01 12:00:00,23.29,23.34,23.27,23.31,36200.0,10.1314,10.1531,10.1227,10.1401,36200.0
2005-03-01 12:30:00,23.31,23.32,23.25,23.25,36200.0,10.1401,10.1444,10.114,10.114,36200.0
2005-03-01 13:00:00,23.25,23.27,23.24,23.25,16800.0,10.114,10.1227,10.1096,10.114,16800.0
2005-03-01 13:30:00,23.26,23.32,23.25,23.32,58800.0,10.1183,10.1444,10.114,10.1444,58800.0
2005-03-01 14:00:00,23.32,23.33,23.28,23.32,16200.0,10.1444,10.1488,10.127,10.1444,16200.0
2005-03-01 14:30:00,23.31,23.34,23.29,23.32,151200.0,10.1401,10.1531,10.1314,10.1444,151200.0
2005-03-01 15:00:00,23.32,23.35,23.3,23.3,72400.0,10.1444,10.1575,10.1357,10.1357,72400.0
2005-03-01 15:30:00,23.29,23.3,23.15,23.15,75600.0,10.1314,10.1357,10.0705,10.0705,75600.0
2005-03-02 09:30:00,22.9,22.93,22.81,22.89,86200.0,9.9617,9.9748,9.9226,9.9574,86200.0
2005-03-02 10:00:00,22.89,22.94,22.85,22.93,78400.0,9.9574,9.9791,9.94,9.9748,78400.0
2005-03-02 10:30:00,22.92,22.93,22.86,22.93,60200.0,9.9704,9.9748,9.9443,9.9748,60200.0
2005-03-02 11:00:00,22.93,23.08,22.93,23.04,49800.0,9.9748,10.04,9.9748,10.0226,49800.0
2005-03-02 11:30:00,23.08,23.1,23.03,23.08,29000.0,10.04,10.0487,10.0183,10.04,29000.0
2005-03-02 12:00:00,23.08,23.09,23.05,23.08,9400.0,10.04,10.0444,10.027,10.04,9400.0
2005-03-02 12:30:00,23.07,23.08,23.03,23.04,20200.0,10.0357,10.04,10.0183,10.0226,20200.0
2005-03-02 13:00:00,23.05,23.1,23.03,23.1,28400.0,10.027,10.0487,10.0183,10.0487,28400.0
2005-03-02 13:30:00,23.09,23.13,22.99,23.02,26800.0,10.0444,10.0618,10.0009,10.0139,26800.0
2005-03-02 14:00:00,23.02,23.04,23.0,23.01,16000.0,10.0139,10.0226,10.0052,10.0096,16000.0
2005-03-02 14:30:00,23.0,23.08,22.97,23.07,47000.0,10.0052,10.04,9.9922,10.0357,47000.0
2005-03-02 15:00:00,23.07,23.09,23.05,23.07,37200.0,10.0357,10.0444,10.027,10.0357,37200.0
2005-03-02 15:30:00,23.08,23.08,22.99,23.03,89600.0,10.04,10.04,10.0009,10.0183,89600.0
2005-03-03 09:30:00,22.98,23.15,22.98,23.1,69200.0,9.9965,10.0705,9.9965,10.0487,69200.0
2005-03-03 10:00:00,23.11,23.11,23.06,23.09,32600.0,10.0531,10.0531,10.0313,10.0444,32600.0
2005-03-03 10:30:00,23.08,23.13,23.08,23.11,55800.0,10.04,10.0618,10.04,10.0531,55800.0
2005-03-03 11:00:00,23.11,23.11,23.08,23.08,19000.0,10.0531,10.0531,10.04,10.04,19000.0
2005-03-03 11:30:00,23.05,23.06,23.03,23.05,21200.0,10.027,10.0313,10.0183,10.027,21200.0
2005-03-03 12:00:00,23.07,23.11,23.03,23.05,31800.0,10.0357,10.0531,10.0183,10.027,31800.0
2005-03-03 12:30:00,23.05,23.08,23.05,23.07,10000.0,10.027,10.04,10.027,10.0357,10000.0
2005-03-03 13:00:00,23.06,23.1,23.05,23.1,10000.0,10.0313,10.0487,10.027,10.0487,10000.0
2005-03-03 13:30:00,23.1,23.11,23.03,23.07,14200.0,10.0487,10.0531,10.0183,10.0357,14200.0
2005-03-03 14:00:00,23.05,23.11,23.03,23.07,30000.0,10.027,10.0531,10.0183,10.0357,30000.0
2005-03-03 14:30:00,23.06,23.1,23.06,23.07,25000.0,10.0313,10.0487,10.0313,10.0357,25000.0
2005-03-03 15:00:00,23.07,23.08,22.97,23.0,39000.0,10.0357,10.04,9.9922,10.0052,39000.0
2005-03-03 15:30:00,23.0,23.04,22.93,23.02,88800.0,10.0052,10.0226,9.9748,10.0139,88800.0
2005-03-04 09:30:00,23.35,23.38,23.25,23.33,78400.0,10.1575,10.1705,10.114,10.1488,78400.0
2005-03-04 10:00:00,23.36,23.49,23.36,23.47,83400.0,10.1618,10.2184,10.1618,10.2097,83400.0
2005-03-04 10:30:00,23.45,23.49,23.45,23.49,43800.0,10.201,10.2184,10.201,10.2184,43800.0
2005-03-04 11:00:00,23.49,23.5,23.43,23.47,69200.0,10.2184,10.2227,10.1923,10.2097,69200.0
2005-03-04 11:30:00,23.49,23.5,23.47,23.5,31000.0,10.2184,10.2227,10.2097,10.2227,31000.0
2005-03-04 12:00:00,23.48,23.5,23.47,23.49,28000.0,10.214,10.2227,10.2097,10.2184,28000.0
2005-03-04 12:30:00,23.5,23.52,23.48,23.5,69400.0,10.2227,10.2314,10.214,10.2227,69400.0
2005-03-04 13:00:00,23.5,23.52,23.48,23.49,32800.0,10.2227,10.2314,10.214,10.2184,32800.0
2005-03-04 13:30:00,23.49,23.52,23.49,23.51,35000.0,10.2184,10.2314,10.2184,10.2271,35000.0
2005-03-04 14:00:00,23.53,23.54,23.45,23.47,86000.0,10.2358,10.2401,10.201,10.2097,86000.0
2005-03-04 14:30:00,23.45,23.47,23.43,23.44,52200.0,10.201,10.2097,10.1923,10.1966,52200.0
2005-03-04 15:00:00,23.44,23.48,23.43,23.46,76800.0,10.1966,10.214,10.1923,10.2053,76800.0
2005-03-04 15:30:00,23.46,23.48,23.43,23.46,136200.0,10.2053,10.214,10.1923,10.2053,136200.0
2005-03-07 09:30:00,23.37,23.45,23.37,23.42,75200.0,10.1662,10.201,10.1662,10.1879,75200.0
2005-03-07 10:00:00,23.41,23.42,23.34,23.38,100400.0,10.1836,10.1879,10.1531,10.1705,100400.0
2005-03-07 10:30:00,23.38,23.45,23.36,23.45,84400.0,10.1705,10.201,10.1618,10.201,84400.0
2005-03-07 11:00:00,23.45,23.46,23.41,23.45,50200.0,10.201,10.2053,10.1836,10.201,50200.0
2005-03-07 11:30:00,23.45,23.5,23.43,23.5,81600.0,10.201,10.2227,10.1923,10.2227,81600.0
2005-03-07 12:00:00,23.51,23.55,23.51,23.54,41200.0,10.2271,10.2445,10.2271,10.2401,41200.0
2005-03-07 12:30:00,23.53,23.55,23.5,23.5,21200.0,10.2358,10.2445,10.2227,10.2227,21200.0
2005-03-07 13:00:00,23.5,23.52,23.49,23.5,13200.0,10.2227,10.2314,10.2184,10.2227,13200.0
2005-03-07 13:30:00,23.5,23.52,23.48,23.5,53000.0,10.2227,10.2314,10.214,10.2227,53000.0
2005-03-07 14:00:00,23.5,23.53,23.5,23.51,33200.0,10.2227,10.2358,10.2227,10.2271,33200.0
2005-03-07 14:30:00,23.5,23.52,23.49,23.5,57600.0,10.2227,10.2314,10.2184,10.2227,57600.0
2005-03-07 15:00:00,23.5,23.51,23.48,23.51,173400.0,10.2227,10.2271,10.214,10.2271,173400.0
2005-03-07 15:30:00,23.5,23.52,23.49,23.5,76600.0,10.2227,10.2314,10.2184,10.2227,76600.0
2005-03-08 09:30:00,23.63,23.75,23.63,23.74,78600.0,10.2793,10.3315,10.2793,10.3271,78600.0
2005-03-08 10:00:00,23.74,23.74,23.57,23.67,61600.0,10.3271,10.3271,10.2532,10.2967,61600.0
2005-03-08 10:30:00,23.67,23.73,23.67,23.69,62400.0,10.2967,10.3228,10.2967,10.3054,62400.0
2005-03-08 11:00:00,23.68,23.71,23.64,23.7,33000.0,10.301,10.3141,10.2836,10.3097,33000.0
2005-03-08 11:30:00,23.68,23.73,23.68,23.72,15800.0,10.301,10.3228,10.301,10.3184,15800.0
2005-03-08 12:00:00,23.72,23.75,23.69,23.75,44800.0,10.3184,10.3315,10.3054,10.3315,44800.0
2005-03-08 12:30:00,23.75,23.76,23.73,23.75,56800.0,10.3315,10.3358,10.3228,10.3315,56800.0
2005-03-08 13:00:00,23.75,23.8,23.75,23.78,54200.0,10.3315,10.3532,10.3315,10.3445,54200.0
2005-03-08 13:30:00,23.78,23.81,23.76,23.76,88000.0,10.3445,10.3576,10.3358,10.3358,88000.0
2005-03-08 14:00:00,23.74,23.77,23.72,23.74,63600.0,10.3271,10.3402,10.3184,10.3271,63600.0
2005-03-08 14:30:00,23.74,23.79,23.74,23.77,38600.0,10.3271,10.3489,10.3271,10.3402,38600.0
2005-03-08 15:00:00,23.77,23.81,23.76,23.79,137400.0,10.3402,10.3576,10.3358,10.3489,137400.0
2005-03-08 15:30:00,23.79,23.87,23.77,23.85,147600.0,10.3489,10.3837,10.3402,10.375,147600.0
2005-03-09 09:30:00,23.93,24.02,23.76,23.82,153400.0,10.4098,10.4489,10.3358,10.3619,153400.0
2005-03-09 10:00:00,23.82,23.86,23.8,23.84,43000.0,10.3619,10.3793,10.3532,10.3706,43000.0
2005-03-09 10:30:00,23.84,23.92,23.84,23.89,58600.0,10.3706,10.4054,10.3706,10.3924,58600.0
2005-03-09 11:00:00,23.9,23.9,23.86,23.89,38600.0,10.3967,10.3967,10.3793,10.3924,38600.0
2005-03-09 11:30:00,23.89,23.93,23.88,23.92,188400.0,10.3924,10.4098,10.388,10.4054,188400.0
2005-03-09 12:00:00,23.91,23.95,23.9,23.94,86600.0,10.4011,10.4185,10.3967,10.4141,86600.0
2005-03-09 12:30:00,23.95,24.02,23.93,23.99,110400.0,10.4185,10.4489,10.4098,10.4359,110400.0
2005-03-09 13:00:00,24.0,24.0,23.97,23.97,24000.0,10.4402,10.4402,10.4272,10.4272,24000.0
2005-03-09 13:30:00,23.97,23.98,23.95,23.96,41000.0,10.4272,10.4315,10.4185,10.4228,41000.0
2005-03-09 14:00:00,23.96,23.99,23.95,23.98,59800.0,10.4228,10.4359,10.4185,10.4315,59800.0
2005-03-09 14:30:00,23.97,23.97,23.93,23.97,59400.0,10.4272,10.4272,10.4098,10.4272,59400.0
2005-03-09 15:00:00,23.97,23.97,23.92,23.92,105600.0,10.4272,10.4272,10.4054,10.4054,105600.0
2005-03-09 15:30:00,23.93,23.95,23.91,23.94,115800.0,10.4098,10.4185,10.4011,10.4141,115800.0
2005-03-10 09:30:00,24.01,24.05,23.92,24.02,111400.0,10.4446,10.462,10.4054,10.4489,111400.0
2005-03-10 10:00:00,24.02,24.02,23.96,23.97,28600.0,10.4489,10.4489,10.4228,10.4272,28600.0
2005-03-10 10:30:00,23.97,24.0,23.93,23.95,47200.0,10.4272,10.4402,10.4098,10.4185,47200.0
2005-03-10 11:00:00,23.95,23.95,23.86,23.86,51200.0,10.4185,10.4185,10.3793,10.3793,51200.0
2005-03-10 11:30:00,23.86,23.95,23.86,23.93,28200.0,10.3793,10.4185,10.3793,10.4098,28200.0
2005-03-10 12:00:00,23.92,23.97,23.92,23.96,29400.0,10.4054,10.4272,10.4054,10.4228,29400.0
2005-03-10 12:30:00,23.96,23.97,23.93,23.96,49800.0,10.4228,10.4272,10.4098,10.4228,49800.0
2005-03-10 13:00:00,23.97,24.04,23.97,24.04,85200.0,10.4272,10.4576,10.4272,10.4576,85200.0
2005-03-10 13:30:00,24.04,24.2,24.04,24.19,153400.0,10.4576,10.5272,10.4576,10.5229,153400.0
2005-03-10 14:00:00,24.2,24.22,24.13,24.13,124200.0,10.5272,10.5359,10.4968,10.4968,124200.0
2005-03-10 14:30:00,24.12,24.12,24.04,24.07,82400.0,10.4924,10.4924,10.4576,10.4707,82400.0
2005-03-10 15:00:00,24.07,24.07,23.97,23.97,46000.0,10.4707,10.4707,10.4272,10.4272,46000.0
2005-03-10 15:30:00,23.97,24.0,23.92,23.99,91000.0,10.4272,10.4402,10.4054,10.4359,91000.0
2005-03-11 09:30:00,23.95,24.01,23.92,23.94,124400.0,10.4185,10.4446,10.4054,10.4141,124400.0
2005-03-11 10:00:00,23.93,24.04,23.93,24.02,130400.0,10.4098,10.4576,10.4098,10.4489,130400.0
2005-03-11 10:30:00,24.0,24.03,23.92,23.92,47600.0,10.4402,10.4533,10.4054,10.4054,47600.0
2005-03-11 11:00:00,23.91,23.95,23.86,23.93,31000.0,10.4011,10.4185,10.3793,10.4098,31000.0
2005-03-11 11:30:00,23.92,23.94,23.92,23.93,13000.0,10.4054,10.4141,10.4054,10.4098,13000.0
2005-03-11 12:00:00,23.92,23.92,23.85,23.86,25600.0,10.4054,10.4054,10.375,10.3793,25600.0
2005-03-11 12:30:00,23.88,23.88,23.84,23.86,17800.0,10.388,10.388,10.3706,10.3793,17800.0
2005-03-11 13:00:00,23.86,23.88,23.84,23.86,33600.0,10.3793,10.388,10.3706,10.3793,33600.0
2005-03-11 13:30:00,23.86,23.86,23.74,23.75,38600.0,10.3793,10.3793,10.3271,10.3315,38600.0
2005-03-11 14:00:00,23.75,23.77,23.73,23.75,36600.0,10.3315,10.3402,10.3228,10.3315,36600.0
2005-03-11 14:30:00,23.75,23.8,23.71,23.78,78000.0,10.3315,10.3532,10.3141,10.3445,78000.0
2005-03-11 15:00:00,23.77,23.78,23.7,23.71,29400.0,10.3402,10.3445,10.3097,10.3141,29400.0
2005-03-11 15:30:00,23.71,23.76,23.65,23.75,103600.0,10.3141,10.3358,10.288,10.3315,103600.0
2005-03-14 09:30:00,23.64,23.78,23.63,23.77,66400.0,10.2836,10.3445,10.2793,10.3402,66400.0
2005-03-14 10:00:00,23.77,23.82,23.75,23.78,42400.0,10.3402,10.3619,10.3315,10.3445,42400.0
2005-03-14 10:30:00,23.78,23.81,23.78,23.79,25000.0,10.3445,10.3576,10.3445,10.3489,25000.0
2005-03-14 11:00:00,23.78,23.79,23.74,23.75,22400.0,10.3445,10.3489,10.3271,10.3315,22400.0
2005-03-14 11:30:00,23.74,23.74,23.72,23.73,9800.0,10.3271,10.3271,10.3184,10.3228,9800.0
2005-03-14 12:00:00,23.73,23.75,23.73,23.75,5600.0,10.3228,10.3315,10.3228,10.3315,5600.0
2005-03-14 12:30:00,23.75,23.82,23.75,23.81,27000.0,10.3315,10.3619,10.3315,10.3576,27000.0
2005-03-14 13:00:00,23.81,23.82,23.79,23.8,29800.0,10.3576,10.3619,10.3489,10.3532,29800.0
2005-03-14 13:30:00,23.82,23.82,23.79,23.82,10800.0,10.3619,10.3619,10.3489,10.3619,10800.0
2005-03-14 14:00:00,23.82,23.83,23.79,23.83,31000.0,10.3619,10.3663,10.3489,10.3663,31000.0
2005-03-14 14:30:00,23.84,23.84,23.79,23.79,71600.0,10.3706,10.3706,10.3489,10.3489,71600.0
2005-03-14 15:00:00,23.81,23.83,23.77,23.79,160800.0,10.3576,10.3663,10.3402,10.3489,160800.0
2005-03-14 15:30:00,23.8,23.87,23.79,23.82,74000.0,10.3532,10.3837,10.3489,10.3619,74000.0
2005-03-15 09:30:00,23.94,24.02,23.93,24.0,79600.0,10.4141,10.4489,10.4098,10.4402,79600.0
2005-03-15 10:00:00,24.02,24.03,23.98,23.99,63800.0,10.4489,10.4533,10.4315,10.4359,63800.0
2005-03-15 10:30:00,23.98,24.01,23.95,24.0,22200.0,10.4315,10.4446,10.4185,10.4402,22200.0
2005-03-15 11:00:00,23.99,23.99,23.94,23.99,13000.0,10.4359,10.4359,10.4141,10.4359,13000.0
2005-03-15 11:30:00,23.98,23.99,23.94,23.95,26000.0,10.4315,10.4359,10.4141,10.4185,26000.0
2005-03-15 12:00:00,23.95,23.95,23.91,23.91,10000.0,10.4185,10.4185,10.4011,10.4011,10000.0
2005-03-15 12:30:00,23.91,23.93,23.88,23.93,24400.0,10.4011,10.4098,10.388,10.4098,24400.0
2005-03-15 13:00:00,23.91,23.92,23.9,23.91,23400.0,10.4011,10.4054,10.3967,10.4011,23400.0
2005-03-15 13:30:00,23.9,23.9,23.86,23.86,54400.0,10.3967,10.3967,10.3793,10.3793,54400.0
2005-03-15 14:00:00,23.84,23.97,23.84,23.96,55200.0,10.3706,10.4272,10.3706,10.4228,55200.0
2005-03-15 14:30:00,23.96,23.99,23.94,23.96,61400.0,10.4228,10.4359,10.4141,10.4228,61400.0
2005-03-15 15:00:00,23.96,23.97,23.85,23.91,151200.0,10.4228,10.4272,10.375,10.4011,151200.0
2005-03-15 15:30:00,23.91,23.99,23.91,23.96,91000.0,10.4011,10.4359,10.4011,10.4228,91000.0
2005-03-16 09:30:00,23.98,24.09,23.93,24.04,127400.0,10.4315,10.4794,10.4098,10.4576,127400.0
2005-03-16 10:00:00,24.03,24.09,24.0,24.08,41400.0,10.4533,10.4794,10.4402,10.475,41400.0
2005-03-16 10:30:00,24.07,24.11,24.03,24.1,102400.0,10.4707,10.4881,10.4533,10.4837,102400.0
2005-03-16 11:00:00,24.1,24.13,24.0,24.0,111200.0,10.4837,10.4968,10.4402,10.4402,111200.0
2005-03-16 11:30:00,23.99,24.02,23.96,24.0,37600.0,10.4359,10.4489,10.4228,10.4402,37600.0
2005-03-16 12:00:00,24.0,24.01,23.96,23.99,15800.0,10.4402,10.4446,10.4228,10.4359,15800.0
2005-03-16 12:30:00,23.98,24.03,23.97,23.97,13000.0,10.4315,10.4533,10.4272,10.4272,13000.0
2005-03-16 13:00:00,23.98,24.03,23.97,24.02,23000.0,10.4315,10.4533,10.4272,10.4489,23000.0
2005-03-16 13:30:00,24.02,24.02,23.93,23.93,19600.0,10.4489,10.4489,10.4098,10.4098,19600.0
2005-03-16 14:00:00,23.93,24.0,23.92,24.0,32000.0,10.4098,10.4402,10.4054,10.4402,32000.0
2005-03-16 14:30:00,24.0,24.0,23.9,23.92,29200.0,10.4402,10.4402,10.3967,10.4054,29200.0
2005-03-16 15:00:00,23.9,23.95,23.89,23.93,161800.0,10.3967,10.4185,10.3924,10.4098,161800.0
2005-03-16 15:30:00,23.93,23.99,23.89,23.98,139200.0,10.4098,10.4359,10.3924,10.4315,139200.0
2005-03-17 09:30:00,23.9,23.95,23.84,23.85,43200.0,10.3967,10.4185,10.3706,10.375,43200.0
2005-03-17 10:00:00,23.84,23.86,23.82,23.86,31000.0,10.3706,10.3793,10.3619,10.3793,31000.0
2005-03-17 10:30:00,23.86,23.88,23.81,23.83,32200.0,10.3793,10.388,10.3576,10.3663,32200.0
2005-03-17 11:00:00,23.83,23.86,23.79,23.81,38400.0,10.3663,10.3793,10.3489,10.3576,38400.0
2005-03-17 11:30:00,23.79,23.8,23.75,23.77,31800.0,10.3489,10.3532,10.3315,10.3402,31800.0
2005-03-17 12:00:00,23.77,23.82,23.77,23.81,13000.0,10.3402,10.3619,10.3402,10.3576,13000.0
2005-03-17 12:30:00,23.82,23.86,23.82,23.86,17800.0,10.3619,10.3793,10.3619,10.3793,17800.0
2005-03-17 13:00:00,23.86,23.95,23.86,23.91,20400.0,10.3793,10.4185,10.3793,10.4011,20400.0
2005-03-17 13:30:00,23.92,24.03,23.92,23.96,25600.0,10.4054,10.4533,10.4054,10.4228,25600.0
2005-03-17 14:00:00,23.95,23.98,23.88,23.97,29200.0,10.4185,10.4315,10.388,10.4272,29200.0
2005-03-17 14:30:00,23.97,23.99,23.97,23.97,10000.0,10.4272,10.4359,10.4272,10.4272,10000.0
2005-03-17 15:00:00,23.97,23.99,23.91,23.94,38400.0,10.4272,10.4359,10.4011,10.4141,38400.0
2005-03-17 15:30:00,23.95,23.99,23.94,23.96,49200.0,10.4185,10.4359,10.4141,10.4228,49200.0
2005-03-18 09:30:00,23.79,23.88,23.79,23.86,142800.0,10.3489,10.388,10.3489,10.3793,142800.0
2005-03-18 10:00:00,23.86,23.92,23.84,23.86,110000.0,10.3793,10.4054,10.3706,10.3793,110000.0
2005-03-18 10:30:00,23.87,23.96,23.86,23.96,22800.0,10.3837,10.4228,10.3793,10.4228,22800.0
2005-03-18 11:00:00,23.97,24.04,23.95,23.98,23600.0,10.4272,10.4576,10.4185,10.4315,23600.0
2005-03-18 11:30:00,23.98,24.05,23.97,24.05,25000.0,10.4315,10.462,10.4272,10.462,25000.0
2005-03-18 12:00:00,24.05,24.13,24.05,24.13,38800.0,10.462,10.4968,10.462,10.4968,38800.0
2005-03-18 12:30:00,24.12,24.15,24.1,24.14,58800.0,10.4924,10.5055,10.4837,10.5011,58800.0
2005-03-18 13:00:00,24.15,24.15,24.1,24.1,38800.0,10.5055,10.5055,10.4837,10.4837,38800.0
2005-03-18 13:30:00,24.1,24.1,24.06,24.07,28400.0,10.4837,10.4837,10.4663,10.4707,28400.0
2005-03-18 14:00:00,24.08,24.09,24.05,24.06,26200.0,10.475,10.4794,10.462,10.4663,26200.0
2005-03-18 14:30:00,24.06,24.07,24.05,24.05,37800.0,10.4663,10.4707,10.462,10.462,37800.0
2005-03-18 15:00:00,24.05,24.05,24.02,24.05,47800.0,10.462,10.462,10.4489,10.462,47800.0
2005-03-18 15:30:00,24.05,24.07,24.01,24.06,56800.0,10.462,10.4707,10.4446,10.4663,56800.0
2005-03-21 09:30:00,23.81,23.84,23.77,23.79,68400.0,10.3576,10.3706,10.3402,10.3489,68400.0
2005-03-21 10:00:00,23.79,23.79,23.7,23.7,43600.0,10.3489,10.3489,10.3097,10.3097,43600.0
2005-03-21 10:30:00,23.67,23.67,23.63,23.63,23600.0,10.2967,10.2967,10.2793,10.2793,23600.0
2005-03-21 11:00:00,23.61,23.64,23.53,23.56,49400.0,10.2706,10.2836,10.2358,10.2488,49400.0
2005-03-21 11:30:00,23.56,23.61,23.56,23.6,10800.0,10.2488,10.2706,10.2488,10.2662,10800.0
2005-03-21 12:00:00,23.61,23.63,23.58,23.6,9800.0,10.2706,10.2793,10.2575,10.2662,9800.0
2005-03-21 12:30:00,23.6,23.63,23.59,23.61,8200.0,10.2662,10.2793,10.2619,10.2706,8200.0
2005-03-21 13:00:00,23.61,23.61,23.56,23.56,18200.0,10.2706,10.2706,10.2488,10.2488,18200.0
2005-03-21 13:30:00,23.56,23.6,23.56,23.58,9400.0,10.2488,10.2662,10.2488,10.2575,9400.0
2005-03-21 14:00:00,23.58,23.61,23.56,23.56,38600.0,10.2575,10.2706,10.2488,10.2488,38600.0
2005-03-21 14:30:00,23.55,23.59,23.55,23.59,25800.0,10.2445,10.2619,10.2445,10.2619,25800.0
2005-03-21 15:00:00,23.59,23.61,23.54,23.59,216000.0,10.2619,10.2706,10.2401,10.2619,216000.0
2005-03-21 15:30:00,23.57,23.64,23.56,23.58,115400.0,10.2532,10.2836,10.2488,10.2575,115400.0
2005-03-22 09:30:00,23.68,23.8,23.68,23.8,402200.0,10.301,10.3532,10.301,10.3532,402200.0
2005-03-22 10:00:00,23.8,23.85,23.7,23.8,306600.0,10.3532,10.375,10.3097,10.3532,306600.0
2005-03-22 10:30:00,23.77,23.89,23.74,23.83,49000.0,10.3402,10.3924,10.3271,10.3663,49000.0
2005-03-22 11:00:00,23.82,24.03,23.79,24.03,40200.0,10.3619,10.4533,10.3489,10.4533,40200.0
2005-03-22 11:30:00,24.0,24.05,23.98,24.0,38000.0,10.4402,10.462,10.4315,10.4402,38000.0
2005-03-22 12:00:00,24.05,24.05,23.98,23.98,37600.0,10.462,10.462,10.4315,10.4315,37600.0
2005-03-22 12:30:00,23.98,24.03,23.97,24.03,37000.0,10.4315,10.4533,10.4272,10.4533,37000.0
2005-03-22 13:00:00,24.03,24.03,23.93,23.96,38200.0,10.4533,10.4533,10.4098,10.4228,38200.0
2005-03-22 13:30:00,23.96,23.99,23.93,23.99,24400.0,10.4228,10.4359,10.4098,10.4359,24400.0
2005-03-22 14:00:00,23.98,24.0,23.78,23.8,55800.0,10.4315,10.4402,10.3445,10.3532,55800.0
2005-03-22 14:30:00,23.81,23.85,23.7,23.74,73800.0,10.3576,10.375,10.3097,10.3271,73800.0
2005-03-22 15:00:00,23.75,23.82,23.68,23.69,66800.0,10.3315,10.3619,10.301,10.3054,66800.0
2005-03-22 15:30:00,23.68,23.74,23.68,23.72,80600.0,10.301,10.3271,10.301,10.3184,80600.0
2005-03-23 09:30:00,23.55,23.55,23.44,23.44,78000.0,10.2445,10.2445,10.1966,10.1966,78000.0
2005-03-23 10:00:00,23.45,23.52,23.42,23.48,71000.0,10.201,10.2314,10.1879,10.214,71000.0
2005-03-23 10:30:00,23.48,23.5,23.48,23.5,41000.0,10.214,10.2227,10.214,10.2227,41000.0
2005-03-23 11:00:00,23.5,23.57,23.5,23.56,45600.0,10.2227,10.2532,10.2227,10.2488,45600.0
2005-03-23 11:30:00,23.55,23.58,23.53,23.57,33400.0,10.2445,10.2575,10.2358,10.2532,33400.0
2005-03-23 12:00:00,23.57,23.58,23.52,23.54,23200.0,10.2532,10.2575,10.2314,10.2401,23200.0
2005-03-23 12:30:00,23.54,23.61,23.54,23.6,94200.0,10.2401,10.2706,10.2401,10.2662,94200.0
2005-03-23 13:00:00,23.59,23.65,23.57,23.65,48000.0,10.2619,10.288,10.2532,10.288,48000.0
2005-03-23 13:30:00,23.65,23.73,23.64,23.68,59600.0,10.288,10.3228,10.2836,10.301,59600.0
2005-03-23 14:00:00,23.69,23.7,23.65,23.66,40200.0,10.3054,10.3097,10.288,10.2923,40200.0
2005-03-23 14:30:00,23.66,23.67,23.64,23.67,68400.0,10.2923,10.2967,10.2836,10.2967,68400.0
2005-03-23 15:00:00,23.66,23.67,23.63,23.64,33000.0,10.2923,10.2967,10.2793,10.2836,33000.0
2005-03-23 15:30:00,23.64,23.66,23.53,23.55,67600.0,10.2836,10.2923,10.2358,10.2445,67600.0
2005-03-24 09:30:00,23.63,23.71,23.62,23.62,37600.0,10.2793,10.3141,10.2749,10.2749,37600.0
2005-03-24 10:00:00,23.59,23.65,23.59,23.63,95200.0,10.2619,10.288,10.2619,10.2793,95200.0
2005-03-24 10:30:00,23.63,23.67,23.61,23.63,66400.0,10.2793,10.2967,10.2706,10.2793,66400.0
2005-03-24 11:00:00,23.63,23.66,23.58,23.65,63000.0,10.2793,10.2923,10.2575,10.288,63000.0
2005-03-24 11:30:00,23.64,23.7,23.64,23.69,51400.0,10.2836,10.3097,10.2836,10.3054,51400.0
2005-03-24 12:00:00,23.67,23.69,23.66,23.68,27800.0,10.2967,10.3054,10.2923,10.301,27800.0
2005-03-24 12:30:00,23.68,23.7,23.66,23.66,13600.0,10.301,10.3097,10.2923,10.2923,13600.0
2005-03-24 13:00:00,23.67,23.67,23.65,23.65,10600.0,10.2967,10.2967,10.288,10.288,10600.0
2005-03-24 13:30:00,23.65,23.66,23.64,23.66,14200.0,10.288,10.2923,10.2836,10.2923,14200.0
2005-03-24 14:00:00,23.66,23.69,23.65,23.67,12200.0,10.2923,10.3054,10.288,10.2967,12200.0
2005-03-24 14:30:00,23.67,23.68,23.67,23.68,38200.0,10.2967,10.301,10.2967,10.301,38200.0
2005-03-24 15:00:00,23.68,23.68,23.64,23.65,86000.0,10.301,10.301,10.2836,10.288,86000.0
2005-03-24 15:30:00,23.65,23.67,23.65,23.65,59000.0,10.288,10.2967,10.288,10.288,59000.0
2005-03-28 09:30:00,23.57,23.57,23.49,23.49,40200.0,10.2532,10.2532,10.2184,10.2184,40200.0
2005-03-28 10:00:00,23.49,23.5,23.4,23.47,147200.0,10.2184,10.2227,10.1792,10.2097,147200.0
2005-03-28 10:30:00,23.49,23.5,23.43,23.43,34400.0,10.2184,10.2227,10.1923,10.1923,34400.0
2005-03-28 11:00:00,23.43,23.43,23.32,23.37,39400.0,10.1923,10.1923,10.1444,10.1662,39400.0
2005-03-28 11:30:00,23.38,23.38,23.32,23.34,20000.0,10.1705,10.1705,10.1444,10.1531,20000.0
2005-03-28 12:00:00,23.34,23.38,23.3,23.35,28800.0,10.1531,10.1705,10.1357,10.1575,28800.0
2005-03-28 12:30:00,23.34,23.36,23.3,23.33,23400.0,10.1531,10.1618,10.1357,10.1488,23400.0
2005-03-28 13:00:00,23.35,23.36,23.34,23.36,12800.0,10.1575,10.1618,10.1531,10.1618,12800.0
2005-03-28 13:30:00,23.36,23.43,23.36,23.42,18800.0,10.1618,10.1923,10.1618,10.1879,18800.0
2005-03-28 14:00:00,23.42,23.43,23.38,23.43,50400.0,10.1879,10.1923,10.1705,10.1923,50400.0
2005-03-28 14:30:00,23.42,23.5,23.4,23.41,96600.0,10.1879,10.2227,10.1792,10.1836,96600.0
2005-03-28 15:00:00,23.42,23.49,23.36,23.43,225000.0,10.1879,10.2184,10.1618,10.1923,225000.0
2005-03-28 15:30:00,23.43,23.47,23.42,23.45,119000.0,10.1923,10.2097,10.1879,10.201,119000.0
2005-03-29 09:30:00,23.46,23.54,23.43,23.53,103800.0,10.2053,10.2401,10.1923,10.2358,103800.0
2005-03-29 10:00:00,23.53,23.67,23.53,23.64,80600.0,10.2358,10.2967,10.2358,10.2836,80600.0
2005-03-29 10:30:00,23.64,23.71,23.63,23.68,50400.0,10.2836,10.3141,10.2793,10.301,50400.0
2005-03-29 11:00:00,23.68,23.68,23.63,23.68,47200.0,10.301,10.301,10.2793,10.301,47200.0
2005-03-29 11:30:00,23.68,23.7,23.6,23.63,189400.0,10.301,10.3097,10.2662,10.2793,189400.0
2005-03-29 12:00:00,23.64,23.65,23.63,23.65,14400.0,10.2836,10.288,10.2793,10.288,14400.0
2005-03-29 12:30:00,23.65,23.68,23.64,23.65,29200.0,10.288,10.301,10.2836,10.288,29200.0
2005-03-29 13:00:00,23.65,23.66,23.61,23.63,63600.0,10.288,10.2923,10.2706,10.2793,63600.0
2005-03-29 13:30:00,23.63,23.65,23.6,23.62,150800.0,10.2793,10.288,10.2662,10.2749,150800.0
2005-03-29 14:00:00,23.63,23.65,23.61,23.63,175200.0,10.2793,10.288,10.2706,10.2793,175200.0
2005-03-29 14:30:00,23.63,23.65,23.61,23.64,77000.0,10.2793,10.288,10.2706,10.2836,77000.0
2005-03-29 15:00:00,23.65,23.68,23.59,23.6,129000.0,10.288,10.301,10.2619,10.2662,129000.0
2005-03-29 15:30:00,23.6,23.6,23.5,23.57,161800.0,10.2662,10.2662,10.2227,10.2532,161800.0
2005-03-30 09:30:00,23.61,23.65,23.55,23.57,65600.0,10.2706,10.288,10.2445,10.2532,65600.0
2005-03-30 10:00:00,23.56,23.6,23.55,23.57,39400.0,10.2488,10.2662,10.2445,10.2532,39400.0
2005-03-30 10:30:00,23.57,23.57,23.54,23.57,31400.0,10.2532,10.2532,10.2401,10.2532,31400.0
2005-03-30 11:00:00,23.57,23.59,23.56,23.57,18400.0,10.2532,10.2619,10.2488,10.2532,18400.0
2005-03-30 11:30:00,23.57,23.59,23.55,23.58,65400.0,10.2532,10.2619,10.2445,10.2575,65400.0
2005-03-30 12:00:00,23.57,23.58,23.53,23.55,16800.0,10.2532,10.2575,10.2358,10.2445,16800.0
2005-03-30 12:30:00,23.55,23.57,23.54,23.56,9000.0,10.2445,10.2532,10.2401,10.2488,9000.0
2005-03-30 13:00:00,23.56,23.57,23.53,23.54,26400.0,10.2488,10.2532,10.2358,10.2401,26400.0
2005-03-30 13:30:00,23.55,23.55,23.5,23.53,22800.0,10.2445,10.2445,10.2227,10.2358,22800.0
2005-03-30 14:00:00,23.53,23.54,23.5,23.54,38600.0,10.2358,10.2401,10.2227,10.2401,38600.0
2005-03-30 14:30:00,23.53,23.53,23.47,23.53,80000.0,10.2358,10.2358,10.2097,10.2358,80000.0
2005-03-30 15:00:00,23.53,23.56,23.52,23.55,43000.0,10.2358,10.2488,10.2314,10.2445,43000.0
2005-03-30 15:30:00,23.55,23.56,23.54,23.55,113200.0,10.2445,10.2488,10.2401,10.2445,113200.0
2005-03-31 09:30:00,23.75,23.78,23.68,23.74,72600.0,10.3315,10.3445,10.301,10.3271,72600.0
2005-03-31 10:00:00,23.75,23.77,23.56,23.64,85600.0,10.3315,10.3402,10.2488,10.2836,85600.0
2005-03-31 10:30:00,23.65,23.75,23.64,23.73,31600.0,10.288,10.3315,10.2836,10.3228,31600.0
2005-03-31 11:00:00,23.73,23.74,23.68,23.74,50200.0,10.3228,10.3271,10.301,10.3271,50200.0
2005-03-31 11:30:00,23.74,23.76,23.72,23.76,50000.0,10.3271,10.3358,10.3184,10.3358,50000.0
2005-03-31 12:00:00,23.77,23.81,23.75,23.81,69400.0,10.3402,10.3576,10.3315,10.3576,69400.0
2005-03-31 12:30:00,23.81,23.85,23.81,23.85,30000.0,10.3576,10.375,10.3576,10.375,30000.0
2005-03-31 13:00:00,23.86,23.86,23.84,23.85,14800.0,10.3793,10.3793,10.3706,10.375,14800.0
2005-03-31 13:30:00,23.85,23.9,23.85,23.9,38200.0,10.375,10.3967,10.375,10.3967,38200.0
2005-03-31 14:00:00,23.9,23.92,23.88,23.92,31000.0,10.3967,10.4054,10.388,10.4054,31000.0
2005-03-31 14:30:00,23.92,23.92,23.86,23.87,15000.0,10.4054,10.4054,10.3793,10.3837,15000.0
2005-03-31 15:00:00,23.88,23.88,23.85,23.88,53400.0,10.388,10.388,10.375,10.388,53400.0
2005-03-31 15:30:00,23.88,23.99,23.86,23.96,65600.0,10.388,10.4359,10.3793,10.4228,65600.0
2005-04-01 09:30:00,23.88,23.88,23.81,23.81,83600.0,10.388,10.388,10.3576,10.3576,83600.0
2005-04-01 10:00:00,23.81,23.81,23.56,23.56,84200.0,10.3576,10.3576,10.2488,10.2488,84200.0
2005-04-01 10:30:00,23.57,23.67,23.54,23.55,31400.0,10.2532,10.2967,10.2401,10.2445,31400.0
2005-04-01 11:00:00,23.55,23.58,23.52,23.58,20000.0,10.2445,10.2575,10.2314,10.2575,20000.0
2005-04-01 11:30:00,23.58,23.61,23.57,23.59,11000.0,10.2575,10.2706,10.2532,10.2619,11000.0
2005-04-01 12:00:00,23.58,23.59,23.52,23.52,20600.0,10.2575,10.2619,10.2314,10.2314,20600.0
2005-04-01 12:30:00,23.52,23.52,23.36,23.39,24800.0,10.2314,10.2314,10.1618,10.1749,24800.0
2005-04-01 13:00:00,23.38,23.42,23.36,23.39,13600.0,10.1705,10.1879,10.1618,10.1749,13600.0
2005-04-01 13:30:00,23.39,23.4,23.28,23.33,21000.0,10.1749,10.1792,10.127,10.1488,21000.0
2005-04-01 14:00:00,23.34,23.39,23.32,23.38,21600.0,10.1531,10.1749,10.1444,10.1705,21600.0
2005-04-01 14:30:00,23.38,23.4,23.37,23.38,59800.0,10.1705,10.1792,10.1662,10.1705,59800.0
2005-04-01 15:00:00,23.37,23.45,23.37,23.41,38600.0,10.1662,10.201,10.1662,10.1836,38600.0
2005-04-01 15:30:00,23.41,23.52,23.41,23.43,53400.0,10.1836,10.2314,10.1836,10.1923,53400.0
2005-04-04 09:30:00,23.14,23.17,23.06,23.07,90800.0,10.0661,10.0792,10.0313,10.0357,90800.0
2005-04-04 10:00:00,23.04,23.04,22.84,22.91,95600.0,10.0226,10.0226,9.9356,9.9661,95600.0
2005-04-04 10:30:00,22.91,23.0,22.91,22.96,63800.0,9.9661,10.0052,9.9661,9.9878,63800.0
2005-04-04 11:00:00,22.96,22.98,22.89,22.96,80000.0,9.9878,9.9965,9.9574,9.9878,80000.0
2005-04-04 11:30:00,22.96,22.97,22.91,22.96,36600.0,9.9878,9.9922,9.9661,9.9878,36600.0
2005-04-04 12:00:00,22.96,23.0,22.95,22.98,24000.0,9.9878,10.0052,9.9835,9.9965,24000.0
2005-04-04 12:30:00,22.98,23.03,22.97,22.97,38200.0,9.9965,10.0183,9.9922,9.9922,38200.0
2005-04-04 13:00:00,22.99,22.99,22.95,22.98,28200.0,10.0009,10.0009,9.9835,9.9965,28200.0
2005-04-04 13:30:00,22.98,23.0,22.96,22.99,73000.0,9.9965,10.0052,9.9878,10.0009,73000.0
2005-04-04 14:00:00,22.99,23.13,22.99,23.11,92800.0,10.0009,10.0618,10.0009,10.0531,92800.0
2005-04-04 14:30:00,23.11,23.2,23.06,23.07,54200.0,10.0531,10.0922,10.0313,10.0357,54200.0
2005-04-04 15:00:00,23.08,23.12,23.01,23.11,129400.0,10.04,10.0574,10.0096,10.0531,129400.0
2005-04-04 15:30:00,23.11,23.12,22.98,23.02,45800.0,10.0531,10.0574,9.9965,10.0139,45800.0
2005-04-05 09:30:00,23.04,23.2,23.04,23.11,85600.0,10.0226,10.0922,10.0226,10.0531,85600.0
2005-04-05 10:00:00,23.1,23.17,23.1,23.13,45200.0,10.0487,10.0792,10.0487,10.0618,45200.0
2005-04-05 10:30:00,23.14,23.22,23.11,23.16,91600.0,10.0661,10.1009,10.0531,10.0748,91600.0
2005-04-05 11:00:00,23.15,23.17,23.11,23.17,190400.0,10.0705,10.0792,10.0531,10.0792,190400.0
2005-04-05 11:30:00,23.17,23.19,23.14,23.19,37000.0,10.0792,10.0879,10.0661,10.0879,37000.0
2005-04-05 12:00:00,23.19,23.29,23.19,23.29,47200.0,10.0879,10.1314,10.0879,10.1314,47200.0
2005-04-05 12:30:00,23.28,23.32,23.22,23.32,25200.0,10.127,10.1444,10.1009,10.1444,25200.0
2005-04-05 13:00:00,23.33,23.43,23.33,23.41,31600.0,10.1488,10.1923,10.1488,10.1836,31600.0
2005-04-05 13:30:00,23.39,23.42,23.38,23.42,14800.0,10.1749,10.1879,10.1705,10.1879,14800.0
2005-04-05 14:00:00,23.42,23.55,23.4,23.55,33000.0,10.1879,10.2445,10.1792,10.2445,33000.0
2005-04-05 14:30:00,23.55,23.68,23.54,23.58,97600.0,10.2445,10.301,10.2401,10.2575,97600.0
2005-04-05 15:00:00,23.58,23.61,23.48,23.48,87600.0,10.2575,10.2706,10.214,10.214,87600.0
2005-04-05 15:30:00,23.48,23.55,23.46,23.49,69800.0,10.214,10.2445,10.2053,10.2184,69800.0
2005-04-06 09:30:00,23.42,23.61,23.42,23.48,84800.0,10.1879,10.2706,10.1879,10.214,84800.0
2005-04-06 10:00:00,23.48,23.51,23.46,23.47,7600.0,10.214,10.2271,10.2053,10.2097,7600.0
2005-04-06 10:30:00,23.49,23.53,23.44,23.5,25800.0,10.2184,10.2358,10.1966,10.2227,25800.0
2005-04-06 11:00:00,23.53,23.68,23.53,23.63,35800.0,10.2358,10.301,10.2358,10.2793,35800.0
2005-04-06 11:30:00,23.64,23.68,23.63,23.65,36000.0,10.2836,10.301,10.2793,10.288,36000.0
2005-04-06 12:00:00,23.61,23.65,23.6,23.63,18200.0,10.2706,10.288,10.2662,10.2793,18200.0
2005-04-06 12:30:00,23.63,23.63,23.59,23.59,13200.0,10.2793,10.2793,10.2619,10.2619,13200.0
2005-04-06 13:00:00,23.6,23.63,23.6,23.61,18200.0,10.2662,10.2793,10.2662,10.2706,18200.0
2005-04-06 13:30:00,23.61,23.64,23.61,23.63,10400.0,10.2706,10.2836,10.2706,10.2793,10400.0
2005-04-06 14:00:00,23.62,23.64,23.61,23.64,21800.0,10.2749,10.2836,10.2706,10.2836,21800.0
2005-04-06 14:30:00,23.64,23.65,23.59,23.61,76800.0,10.2836,10.288,10.2619,10.2706,76800.0
2005-04-06 15:00:00,23.63,23.65,23.59,23.59,36400.0,10.2793,10.288,10.2619,10.2619,36400.0
2005-04-06 15:30:00,23.6,23.66,23.58,23.65,66400.0,10.2662,10.2923,10.2575,10.288,66400.0
2005-04-07 09:30:00,23.62,23.74,23.61,23.61,50000.0,10.2749,10.3271,10.2706,10.2706,50000.0
2005-04-07 10:00:00,23.62,23.62,23.58,23.61,9600.0,10.2749,10.2749,10.2575,10.2706,9600.0
2005-04-07 10:30:00,23.61,23.66,23.59,23.64,12200.0,10.2706,10.2923,10.2619,10.2836,12200.0
2005-04-07 11:00:00,23.62,23.68,23.62,23.68,20200.0,10.2749,10.301,10.2749,10.301,20200.0
2005-04-07 11:30:00,23.68,23.69,23.66,23.67,10800.0,10.301,10.3054,10.2923,10.2967,10800.0
2005-04-07 12:00:00,23.66,23.71,23.66,23.68,15200.0,10.2923,10.3141,10.2923,10.301,15200.0
2005-04-07 12:30:00,23.68,23.68,23.64,23.64,6000.0,10.301,10.301,10.2836,10.2836,6000.0
2005-04-07 13:00:00,23.63,23.63,23.53,23.53,4200.0,10.2793,10.2793,10.2358,10.2358,4200.0
2005-04-07 13:30:00,23.53,23.61,23.53,23.59,13600.0,10.2358,10.2706,10.2358,10.2619,13600.0
2005-04-07 14:00:00,23.57,23.6,23.56,23.57,14000.0,10.2532,10.2662,10.2488,10.2532,14000.0
2005-04-07 14:30:00,23.57,23.58,23.53,23.53,25600.0,10.2532,10.2575,10.2358,10.2358,25600.0
2005-04-07 15:00:00,23.53,23.57,23.46,23.48,31200.0,10.2358,10.2532,10.2053,10.214,31200.0
2005-04-07 15:30:00,23.48,23.49,23.41,23.45,45000.0,10.214,10.2184,10.1836,10.201,45000.0
2005-04-08 09:30:00,23.29,23.41,23.26,23.41,72400.0,10.1314,10.1836,10.1183,10.1836,72400.0
2005-04-08 10:00:00,23.41,23.46,23.4,23.46,19400.0,10.1836,10.2053,10.1792,10.2053,19400.0
2005-04-08 10:30:00,23.46,23.47,23.45,23.46,32800.0,10.2053,10.2097,10.201,10.2053,32800.0
2005-04-08 11:00:00,23.46,23.47,23.45,23.47,73600.0,10.2053,10.2097,10.201,10.2097,73600.0
2005-04-08 11:30:00,23.47,23.6,23.47,23.59,145800.0,10.2097,10.2662,10.2097,10.2619,145800.0
2005-04-08 12:00:00,23.56,23.58,23.55,23.58,24400.0,10.2488,10.2575,10.2445,10.2575,24400.0
2005-04-08 12:30:00,23.59,23.61,23.58,23.61,10400.0,10.2619,10.2706,10.2575,10.2706,10400.0
2005-04-08 13:00:00,23.6,23.61,23.58,23.59,9400.0,10.2662,10.2706,10.2575,10.2619,9400.0
2005-04-08 13:30:00,23.58,23.59,23.55,23.55,42400.0,10.2575,10.2619,10.2445,10.2445,42400.0
2005-04-08 14:00:00,23.52,23.52,23.46,23.49,16400.0,10.2314,10.2314,10.2053,10.2184,16400.0
2005-04-08 14:30:00,23.48,23.49,23.45,23.47,56000.0,10.214,10.2184,10.201,10.2097,56000.0
2005-04-08 15:00:00,23.48,23.49,23.45,23.46,25200.0,10.214,10.2184,10.201,10.2053,25200.0
2005-04-08 15:30:00,23.47,23.5,23.46,23.5,11400.0,10.2097,10.2227,10.2053,10.2227,11400.0
2005-04-11 09:30:00,23.43,23.5,23.41,23.49,97000.0,10.1923,10.2227,10.1836,10.2184,97000.0
2005-04-11 10:00:00,23.46,23.53,23.46,23.51,58600.0,10.2053,10.2358,10.2053,10.2271,58600.0
2005-04-11 10:30:00,23.48,23.5,23.47,23.48,13000.0,10.214,10.2227,10.2097,10.214,13000.0
2005-04-11 11:00:00,23.48,23.48,23.43,23.44,35600.0,10.214,10.214,10.1923,10.1966,35600.0
2005-04-11 11:30:00,23.43,23.53,23.43,23.49,53000.0,10.1923,10.2358,10.1923,10.2184,53000.0
2005-04-11 12:00:00,23.5,23.57,23.49,23.55,13200.0,10.2227,10.2532,10.2184,10.2445,13200.0
2005-04-11 12:30:00,23.55,23.59,23.54,23.57,13800.0,10.2445,10.2619,10.2401,10.2532,13800.0
2005-04-11 13:00:00,23.51,23.55,23.49,23.5,13000.0,10.2271,10.2445,10.2184,10.2227,13000.0
2005-04-11 13:30:00,23.5,23.54,23.5,23.54,13400.0,10.2227,10.2401,10.2227,10.2401,13400.0
2005-04-11 14:00:00,23.54,23.57,23.53,23.53,33200.0,10.2401,10.2532,10.2358,10.2358,33200.0
2005-04-11 14:30:00,23.52,23.53,23.42,23.42,131400.0,10.2314,10.2358,10.1879,10.1879,131400.0
2005-04-11 15:00:00,23.42,23.45,23.4,23.44,36600.0,10.1879,10.201,10.1792,10.1966,36600.0
2005-04-11 15:30:00,23.44,23.49,23.43,23.47,37800.0,10.1966,10.2184,10.1923,10.2097,37800.0
2005-04-12 09:30:00,23.46,23.57,23.43,23.48,60400.0,10.2053,10.2532,10.1923,10.214,60400.0
2005-04-12 10:00:00,23.45,23.45,23.36,23.38,30200.0,10.201,10.201,10.1618,10.1705,30200.0
2005-04-12 10:30:00,23.38,23.43,23.38,23.41,36200.0,10.1705,10.1923,10.1705,10.1836,36200.0
2005-04-12 11:00:00,23.4,23.45,23.4,23.41,66800.0,10.1792,10.201,10.1792,10.1836,66800.0
2005-04-12 11:30:00,23.4,23.41,23.35,23.37,10000.0,10.1792,10.1836,10.1575,10.1662,10000.0
2005-04-12 12:00:00,23.38,23.39,23.36,23.37,10800.0,10.1705,10.1749,10.1618,10.1662,10800.0
2005-04-12 12:30:00,23.39,23.45,23.39,23.43,15000.0,10.1749,10.201,10.1749,10.1923,15000.0
2005-04-12 13:00:00,23.43,23.48,23.43,23.48,19200.0,10.1923,10.214,10.1923,10.214,19200.0
2005-04-12 13:30:00,23.48,23.49,23.43,23.44,47600.0,10.214,10.2184,10.1923,10.1966,47600.0
2005-04-12 14:00:00,23.43,23.61,23.43,23.61,170000.0,10.1923,10.2706,10.1923,10.2706,170000.0
2005-04-12 14:30:00,23.61,23.75,23.59,23.75,93800.0,10.2706,10.3315,10.2619,10.3315,93800.0
2005-04-12 15:00:00,23.75,23.81,23.66,23.68,110400.0,10.3315,10.3576,10.2923,10.301,110400.0
2005-04-12 15:30:00,23.69,23.72,23.66,23.66,31600.0,10.3054,10.3184,10.2923,10.2923,31600.0
2005-04-13 09:30:00,23.66,23.78,23.66,23.77,68000.0,10.2923,10.3445,10.2923,10.3402,68000.0
2005-04-13 10:00:00,23.78,23.9,23.76,23.89,47200.0,10.3445,10.3967,10.3358,10.3924,47200.0
2005-04-13 10:30:00,23.88,23.97,23.88,23.92,43000.0,10.388,10.4272,10.388,10.4054,43000.0
2005-04-13 11:00:00,23.9,24.01,23.89,24.0,248200.0,10.3967,10.4446,10.3924,10.4402,248200.0
2005-04-13 11:30:00,24.0,24.09,23.97,24.09,144000.0,10.4402,10.4794,10.4272,10.4794,144000.0
2005-04-13 12:00:00,24.09,24.1,23.99,24.05,25600.0,10.4794,10.4837,10.4359,10.462,25600.0
2005-04-13 12:30:00,24.03,24.08,24.03,24.06,23000.0,10.4533,10.475,10.4533,10.4663,23000.0
2005-04-13 13:00:00,24.06,24.06,23.89,23.9,30800.0,10.4663,10.4663,10.3924,10.3967,30800.0
2005-04-13 13:30:00,23.9,23.92,23.75,23.78,72600.0,10.3967,10.4054,10.3315,10.3445,72600.0
2005-04-13 14:00:00,23.78,23.81,23.68,23.74,44000.0,10.3445,10.3576,10.301,10.3271,44000.0
2005-04-13 14:30:00,23.75,23.75,23.66,23.7,85800.0,10.3315,10.3315,10.2923,10.3097,85800.0
2005-04-13 15:00:00,23.7,23.7,23.66,23.68,38200.0,10.3097,10.3097,10.2923,10.301,38200.0
2005-04-13 15:30:00,23.66,23.67,23.63,23.63,222400.0,10.2923,10.2967,10.2793,10.2793,222400.0
2005-04-14 09:30:00,23.68,23.72,23.5,23.54,72200.0,10.301,10.3184,10.2227,10.2401,72200.0
2005-04-14 10:00:00,23.5,23.5,23.4,23.42,30000.0,10.2227,10.2227,10.1792,10.1879,30000.0
2005-04-14 10:30:00,23.43,23.46,23.41,23.43,33800.0,10.1923,10.2053,10.1836,10.1923,33800.0
2005-04-14 11:00:00,23.43,23.49,23.43,23.48,25400.0,10.1923,10.2184,10.1923,10.214,25400.0
2005-04-14 11:30:00,23.48,23.48,23.4,23.41,19800.0,10.214,10.214,10.1792,10.1836,19800.0
2005-04-14 12:00:00,23.38,23.41,23.37,23.38,25800.0,10.1705,10.1836,10.1662,10.1705,25800.0
2005-04-14 12:30:00,23.39,23.4,23.37,23.38,16400.0,10.1749,10.1792,10.1662,10.1705,16400.0
2005-04-14 13:00:00,23.38,23.39,23.28,23.31,12000.0,10.1705,10.1749,10.127,10.1401,12000.0
2005-04-14 13:30:00,23.28,23.33,23.27,23.33,19600.0,10.127,10.1488,10.1227,10.1488,19600.0
2005-04-14 14:00:00,23.33,23.36,23.29,23.34,17800.0,10.1488,10.1618,10.1314,10.1531,17800.0
2005-04-14 14:30:00,23.33,23.35,23.26,23.35,65400.0,10.1488,10.1575,10.1183,10.1575,65400.0
2005-04-14 15:00:00,23.35,23.36,23.31,23.36,43200.0,10.1575,10.1618,10.1401,10.1618,43200.0
2005-04-14 15:30:00,23.36,23.36,23.3,23.34,17800.0,10.1618,10.1618,10.1357,10.1531,17800.0
2005-04-15 09:30:00,23.43,23.45,23.25,23.28,58600.0,10.1923,10.201,10.114,10.127,58600.0
2005-04-15 10:00:00,23.25,23.26,23.18,23.18,38400.0,10.114,10.1183,10.0835,10.0835,38400.0
2005-04-15 10:30:00,23.18,23.23,23.11,23.23,32200.0,10.0835,10.1053,10.0531,10.1053,32200.0
2005-04-15 11:00:00,23.24,23.24,23.2,23.23,14600.0,10.1096,10.1096,10.0922,10.1053,14600.0
2005-04-15 11:30:00,23.23,23.27,23.22,23.25,26200.0,10.1053,10.1227,10.1009,10.114,26200.0
2005-04-15 12:00:00,23.25,23.25,23.18,23.18,15600.0,10.114,10.114,10.0835,10.0835,15600.0
2005-04-15 12:30:00,23.18,23.18,23.06,23.07,32200.0,10.0835,10.0835,10.0313,10.0357,32200.0
2005-04-15 13:00:00,23.06,23.21,23.06,23.18,15400.0,10.0313,10.0966,10.0313,10.0835,15400.0
2005-04-15 13:30:00,23.18,23.21,23.15,23.15,21000.0,10.0835,10.0966,10.0705,10.0705,21000.0
2005-04-15 14:00:00,23.13,23.14,23.08,23.09,20200.0,10.0618,10.0661,10.04,10.0444,20200.0
2005-04-15 14:30:00,23.09,23.09,23.0,23.01,51000.0,10.0444,10.0444,10.0052,10.0096,51000.0
2005-04-15 15:00:00,23.01,23.08,23.0,23.01,35200.0,10.0096,10.04,10.0052,10.0096,35200.0
2005-04-15 15:30:00,23.0,23.02,22.96,22.96,76200.0,10.0052,10.0139,9.9878,9.9878,76200.0
2005-04-18 09:30:00,22.91,22.97,22.8,22.96,83600.0,9.9661,9.9922,9.9182,9.9878,83600.0
2005-04-18 10:00:00,22.96,23.14,22.95,22.98,77000.0,9.9878,10.0661,9.9835,9.9965,77000.0
2005-04-18 10:30:00,22.99,23.07,22.95,23.05,26200.0,10.0009,10.0357,9.9835,10.027,26200.0
2005-04-18 11:00:00,23.06,23.14,23.05,23.12,29600.0,10.0313,10.0661,10.027,10.0574,29600.0
2005-04-18 11:30:00,23.12,23.12,22.9,22.91,40000.0,10.0574,10.0574,9.9617,9.9661,40000.0
2005-04-18 12:00:00,22.93,23.0,22.92,22.98,16600.0,9.9748,10.0052,9.9704,9.9965,16600.0
2005-04-18 12:30:00,22.98,23.02,22.93,23.01,20000.0,9.9965,10.0139,9.9748,10.0096,20000.0
2005-04-18 13:00:00,23.02,23.1,23.0,23.02,15200.0,10.0139,10.0487,10.0052,10.0139,15200.0
2005-04-18 13:30:00,23.01,23.08,23.0,23.07,20200.0,10.0096,10.04,10.0052,10.0357,20200.0
2005-04-18 14:00:00,23.07,23.08,23.04,23.04,21600.0,10.0357,10.04,10.0226,10.0226,21600.0
2005-04-18 14:30:00,23.05,23.1,23.04,23.05,151800.0,10.027,10.0487,10.0226,10.027,151800.0
2005-04-18 15:00:00,23.05,23.11,22.97,23.1,204200.0,10.027,10.0531,9.9922,10.0487,204200.0
2005-04-18 15:30:00,23.1,23.13,23.06,23.06,76600.0,10.0487,10.0618,10.0313,10.0313,76600.0
2005-04-19 09:30:00,23.06,23.15,22.98,23.04,72200.0,10.0313,10.0705,9.9965,10.0226,72200.0
2005-04-19 10:00:00,23.05,23.08,22.99,22.99,28200.0,10.027,10.04,10.0009,10.0009,28200.0
2005-04-19 10:30:00,23.0,23.02,22.81,22.9,26200.0,10.0052,10.0139,9.9226,9.9617,26200.0
2005-04-19 11:00:00,22.89,23.03,22.88,23.03,16000.0,9.9574,10.0183,9.953,10.0183,16000.0
2005-04-19 11:30:00,23.03,23.05,22.97,23.05,19000.0,10.0183,10.027,9.9922,10.027,19000.0
2005-04-19 12:00:00,23.06,23.1,22.93,22.93,31800.0,10.0313,10.0487,9.9748,9.9748,31800.0
2005-04-19 12:30:00,22.93,22.98,22.9,22.95,19000.0,9.9748,9.9965,9.9617,9.9835,19000.0
2005-04-19 13:00:00,22.92,22.93,22.89,22.91,22400.0,9.9704,9.9748,9.9574,9.9661,22400.0
2005-04-19 13:30:00,22.91,22.98,22.91,22.97,42000.0,9.9661,9.9965,9.9661,9.9922,42000.0
2005-04-19 14:00:00,22.97,22.97,22.94,22.95,18600.0,9.9922,9.9922,9.9791,9.9835,18600.0
2005-04-19 14:30:00,22.95,22.96,22.86,22.88,56800.0,9.9835,9.9878,9.9443,9.953,56800.0
2005-04-19 15:00:00,22.89,23.04,22.88,23.03,26400.0,9.9574,10.0226,9.953,10.0183,26400.0
2005-04-19 15:30:00,23.05,23.05,22.98,23.04,141000.0,10.027,10.027,9.9965,10.0226,141000.0
2005-04-20 09:30:00,22.89,22.98,22.89,22.97,46800.0,9.9574,9.9965,9.9574,9.9922,46800.0
2005-04-20 10:00:00,22.97,23.03,22.97,22.99,38600.0,9.9922,10.0183,9.9922,10.0009,38600.0
2005-04-20 10:30:00,23.0,23.02,22.97,23.02,36800.0,10.0052,10.0139,9.9922,10.0139,36800.0
2005-04-20 11:00:00,23.02,23.09,23.0,23.05,27400.0,10.0139,10.0444,10.0052,10.027,27400.0
2005-04-20 11:30:00,23.05,23.06,22.96,22.99,26400.0,10.027,10.0313,9.9878,10.0009,26400.0
2005-04-20 12:00:00,22.98,22.99,22.97,22.99,12200.0,9.9965,10.0009,9.9922,10.0009,12200.0
2005-04-20 12:30:00,22.99,23.0,22.93,22.93,23800.0,10.0009,10.0052,9.9748,9.9748,23800.0
2005-04-20 13:00:00,22.94,22.97,22.93,22.94,32200.0,9.9791,9.9922,9.9748,9.9791,32200.0
2005-04-20 13:30:00,22.93,22.93,22.92,22.93,18400.0,9.9748,9.9748,9.9704,9.9748,18400.0
2005-04-20 14:00:00,22.93,22.93,22.9,22.91,29600.0,9.9748,9.9748,9.9617,9.9661,29600.0
2005-04-20 14:30:00,22.91,22.95,22.9,22.94,81600.0,9.9661,9.9835,9.9617,9.9791,81600.0
2005-04-20 15:00:00,22.94,22.97,22.89,22.91,40000.0,9.9791,9.9922,9.9574,9.9661,40000.0
2005-04-20 15:30:00,22.9,22.94,22.86,22.89,44000.0,9.9617,9.9791,9.9443,9.9574,44000.0
2005-04-21 09:30:00,23.06,23.16,23.06,23.09,53200.0,10.0313,10.0748,10.0313,10.0444,53200.0
2005-04-21 10:00:00,23.09,23.16,23.03,23.05,25600.0,10.0444,10.0748,10.0183,10.027,25600.0
2005-04-21 10:30:00,23.05,23.09,23.01,23.01,12000.0,10.027,10.0444,10.0096,10.0096,12000.0
2005-04-21 11:00:00,23.01,23.03,22.93,22.98,49200.0,10.0096,10.0183,9.9748,9.9965,49200.0
2005-04-21 11:30:00,22.99,23.05,22.98,23.0,17800.0,10.0009,10.027,9.9965,10.0052,17800.0
2005-04-21 12:00:00,22.98,23.03,22.98,23.0,37200.0,9.9965,10.0183,9.9965,10.0052,37200.0
2005-04-21 12:30:00,22.99,22.99,22.93,22.97,9200.0,10.0009,10.0009,9.9748,9.9922,9200.0
2005-04-21 13:00:00,22.97,22.98,22.93,22.98,19000.0,9.9922,9.9965,9.9748,9.9965,19000.0
2005-04-21 13:30:00,22.97,23.0,22.97,22.99,16000.0,9.9922,10.0052,9.9922,10.0009,16000.0
2005-04-21 14:00:00,22.99,22.99,22.95,22.96,27800.0,10.0009,10.0009,9.9835,9.9878,27800.0
2005-04-21 14:30:00,22.96,22.96,22.9,22.91,59200.0,9.9878,9.9878,9.9617,9.9661,59200.0
2005-04-21 15:00:00,22.91,22.98,22.91,22.97,36600.0,9.9661,9.9965,9.9661,9.9922,36600.0
2005-04-21 15:30:00,22.97,23.0,22.93,23.0,33200.0,9.9922,10.0052,9.9748,10.0052,33200.0
2005-04-22 09:30:00,22.97,23.0,22.9,23.0,33400.0,9.9922,10.0052,9.9617,10.0052,33400.0
2005-04-22 10:00:00,23.01,23.09,23.01,23.04,29000.0,10.0096,10.0444,10.0096,10.0226,29000.0
2005-04-22 10:30:00,23.02,23.06,23.0,23.01,37000.0,10.0139,10.0313,10.0052,10.0096,37000.0
2005-04-22 11:00:00,23.04,23.06,23.02,23.04,11600.0,10.0226,10.0313,10.0139,10.0226,11600.0
2005-04-22 11:30:00,23.04,23.04,22.95,22.98,19200.0,10.0226,10.0226,9.9835,9.9965,19200.0
2005-04-22 12:00:00,22.99,23.0,22.98,23.0,5800.0,10.0009,10.0052,9.9965,10.0052,5800.0
2005-04-22 12:30:00,22.99,23.0,22.97,22.98,11200.0,10.0009,10.0052,9.9922,9.9965,11200.0
2005-04-22 13:00:00,22.98,22.98,22.94,22.96,19800.0,9.9965,9.9965,9.9791,9.9878,19800.0
2005-04-22 13:30:00,22.96,23.0,22.95,22.98,8000.0,9.9878,10.0052,9.9835,9.9965,8000.0
2005-04-22 14:00:00,22.98,23.02,22.98,23.02,13600.0,9.9965,10.0139,9.9965,10.0139,13600.0
2005-04-22 14:30:00,23.02,23.02,22.9,22.91,76800.0,10.0139,10.0139,9.9617,9.9661,76800.0
2005-04-22 15:00:00,22.9,22.91,22.88,22.89,16800.0,9.9617,9.9661,9.953,9.9574,16800.0
2005-04-22 15:30:00,22.89,23.06,22.88,23.0,62600.0,9.9574,10.0313,9.953,10.0052,62600.0
2005-04-25 09:30:00,22.91,22.91,22.78,22.89,43200.0,9.9661,9.9661,9.9095,9.9574,43200.0
2005-04-25 10:00:00,22.86,22.95,22.86,22.95,18400.0,9.9443,9.9835,9.9443,9.9835,18400.0
2005-04-25 10:30:00,22.95,22.97,22.94,22.96,33200.0,9.9835,9.9922,9.9791,9.9878,33200.0
2005-04-25 11:00:00,22.97,23.0,22.95,23.0,15000.0,9.9922,10.0052,9.9835,10.0052,15000.0
2005-04-25 11:30:00,22.99,23.01,22.97,23.01,19200.0,10.0009,10.0096,9.9922,10.0096,19200.0
2005-04-25 12:00:00,23.01,23.03,22.99,23.02,15800.0,10.0096,10.0183,10.0009,10.0139,15800.0
2005-04-25 12:30:00,23.0,23.02,22.98,22.98,20200.0,10.0052,10.0139,9.9965,9.9965,20200.0
2005-04-25 13:00:00,22.97,23.01,22.97,23.0,12400.0,9.9922,10.0096,9.9922,10.0052,12400.0
2005-04-25 13:30:00,23.01,23.02,22.95,22.96,38600.0,10.0096,10.0139,9.9835,9.9878,38600.0
2005-04-25 14:00:00,22.96,22.98,22.91,22.92,25400.0,9.9878,9.9965,9.9661,9.9704,25400.0
2005-04-25 14:30:00,22.91,22.94,22.89,22.93,40400.0,9.9661,9.9791,9.9574,9.9748,40400.0
2005-04-25 15:00:00,22.93,22.96,22.9,22.93,17200.0,9.9748,9.9878,9.9617,9.9748,17200.0
2005-04-25 15:30:00,22.94,22.96,22.93,22.93,9000.0,9.9791,9.9878,9.9748,9.9748,9000.0
2005-04-26 09:30:00,22.8,22.93,22.8,22.88,36600.0,9.9182,9.9748,9.9182,9.953,36600.0
2005-04-26 10:00:00,22.89,22.9,22.75,22.79,71600.0,9.9574,9.9617,9.8965,9.9139,71600.0
2005-04-26 10:30:00,22.79,22.83,22.78,22.83,15600.0,9.9139,9.9313,9.9095,9.9313,15600.0
2005-04-26 11:00:00,22.84,22.89,22.82,22.84,16400.0,9.9356,9.9574,9.9269,9.9356,16400.0
2005-04-26 11:30:00,22.88,22.9,22.85,22.85,8800.0,9.953,9.9617,9.94,9.94,8800.0
2005-04-26 12:00:00,22.86,22.88,22.84,22.88,22000.0,9.9443,9.953,9.9356,9.953,22000.0
2005-04-26 12:30:00,22.88,22.91,22.83,22.83,8400.0,9.953,9.9661,9.9313,9.9313,8400.0
2005-04-26 13:00:00,22.85,22.86,22.81,22.83,5000.0,9.94,9.9443,9.9226,9.9313,5000.0
2005-04-26 13:30:00,22.82,22.83,22.78,22.82,8200.0,9.9269,9.9313,9.9095,9.9269,8200.0
2005-04-26 14:00:00,22.83,22.83,22.75,22.75,18200.0,9.9313,9.9313,9.8965,9.8965,18200.0
2005-04-26 14:30:00,22.75,22.75,22.73,22.73,53200.0,9.8965,9.8965,9.8878,9.8878,53200.0
2005-04-26 15:00:00,22.72,22.8,22.71,22.8,52200.0,9.8834,9.9182,9.8791,9.9182,52200.0
2005-04-26 15:30:00,22.79,22.8,22.72,22.72,16800.0,9.9139,9.9182,9.8834,9.8834,16800.0
2005-04-27 09:30:00,22.73,22.73,22.61,22.66,29600.0,9.8878,9.8878,9.8356,9.8573,29600.0
2005-04-27 10:00:00,22.67,22.77,22.66,22.72,77000.0,9.8617,9.9052,9.8573,9.8834,77000.0
2005-04-27 10:30:00,22.7,22.78,22.7,22.73,57200.0,9.8747,9.9095,9.8747,9.8878,57200.0
2005-04-27 11:00:00,22.74,22.75,22.69,22.75,34600.0,9.8921,9.8965,9.8704,9.8965,34600.0
2005-04-27 11:30:00,22.75,22.84,22.75,22.81,31400.0,9.8965,9.9356,9.8965,9.9226,31400.0
2005-04-27 12:00:00,22.81,22.84,22.75,22.78,17000.0,9.9226,9.9356,9.8965,9.9095,17000.0
2005-04-27 12:30:00,22.78,22.78,22.73,22.73,9800.0,9.9095,9.9095,9.8878,9.8878,9800.0
2005-04-27 13:00:00,22.75,22.76,22.72,22.74,21400.0,9.8965,9.9008,9.8834,9.8921,21400.0
2005-04-27 13:30:00,22.74,22.74,22.71,22.72,13200.0,9.8921,9.8921,9.8791,9.8834,13200.0
2005-04-27 14:00:00,22.71,22.72,22.67,22.67,20600.0,9.8791,9.8834,9.8617,9.8617,20600.0
2005-04-27 14:30:00,22.67,22.7,22.66,22.68,55000.0,9.8617,9.8747,9.8573,9.866,55000.0
2005-04-27 15:00:00,22.7,22.7,22.66,22.68,34400.0,9.8747,9.8747,9.8573,9.866,34400.0
2005-04-27 15:30:00,22.68,22.77,22.68,22.73,73600.0,9.866,9.9052,9.866,9.8878,73600.0
2005-04-28 09:30:00,22.64,22.66,22.61,22.63,15600.0,9.8486,9.8573,9.8356,9.8443,15600.0
2005-04-28 10:00:00,22.62,22.73,22.62,22.73,26000.0,9.8399,9.8878,9.8399,9.8878,26000.0
2005-04-28 10:30:00,22.72,22.75,22.65,22.71,22800.0,9.8834,9.8965,9.853,9.8791,22800.0
2005-04-28 11:00:00,22.71,22.75,22.71,22.74,11400.0,9.8791,9.8965,9.8791,9.8921,11400.0
2005-04-28 11:30:00,22.72,22.72,22.66,22.7,14800.0,9.8834,9.8834,9.8573,9.8747,14800.0
2005-04-28 12:00:00,22.72,22.75,22.68,22.73,27600.0,9.8834,9.8965,9.866,9.8878,27600.0
2005-04-28 12:30:00,22.75,22.75,22.71,22.74,15200.0,9.8965,9.8965,9.8791,9.8921,15200.0
2005-04-28 13:00:00,22.75,22.82,22.73,22.82,11600.0,9.8965,9.9269,9.8878,9.9269,11600.0
2005-04-28 13:30:00,22.81,22.85,22.79,22.85,22200.0,9.9226,9.94,9.9139,9.94,22200.0
2005-04-28 14:00:00,22.84,22.86,22.81,22.86,26600.0,9.9356,9.9443,9.9226,9.9443,26600.0
2005-04-28 14:30:00,22.85,22.89,22.85,22.88,40400.0,9.94,9.9574,9.94,9.953,40400.0
2005-04-28 15:00:00,22.87,22.88,22.87,22.87,26800.0,9.9487,9.953,9.9487,9.9487,26800.0
2005-04-28 15:30:00,22.87,22.88,22.82,22.82,78600.0,9.9487,9.953,9.9269,9.9269,78600.0
2005-04-29 09:30:00,22.96,23.11,22.89,22.91,82200.0,9.9878,10.0531,9.9574,9.9661,82200.0
2005-04-29 10:00:00,22.9,22.95,22.86,22.89,41200.0,9.9617,9.9835,9.9443,9.9574,41200.0
2005-04-29 10:30:00,22.87,22.88,22.82,22.82,12000.0,9.9487,9.953,9.9269,9.9269,12000.0
2005-04-29 11:00:00,22.82,22.88,22.81,22.88,29400.0,9.9269,9.953,9.9226,9.953,29400.0
2005-04-29 11:30:00,22.88,22.92,22.86,22.91,47600.0,9.953,9.9704,9.9443,9.9661,47600.0
2005-04-29 12:00:00,22.91,22.96,22.91,22.96,16400.0,9.9661,9.9878,9.9661,9.9878,16400.0
2005-04-29 12:30:00,22.96,22.98,22.95,22.96,16000.0,9.9878,9.9965,9.9835,9.9878,16000.0
2005-04-29 13:00:00,22.96,22.97,22.91,22.91,24600.0,9.9878,9.9922,9.9661,9.9661,24600.0
2005-04-29 13:30:00,22.91,22.91,22.87,22.87,19200.0,9.9661,9.9661,9.9487,9.9487,19200.0
2005-04-29 14:00:00,22.87,22.9,22.87,22.89,50400.0,9.9487,9.9617,9.9487,9.9574,50400.0
2005-04-29 14:30:00,22.9,22.92,22.86,22.86,74000.0,9.9617,9.9704,9.9443,9.9443,74000.0
2005-04-29 15:00:00,22.87,22.92,22.84,22.92,55200.0,9.9487,9.9704,9.9356,9.9704,55200.0
2005-04-29 15:30:00,22.92,22.93,22.9,22.93,83600.0,9.9704,9.9748,9.9617,9.9748,83600.0
2005-05-02 09:30:00,22.95,23.23,22.95,23.17,78000.0,9.9835,10.1053,9.9835,10.0792,78000.0
2005-05-02 10:00:00,23.18,23.18,23.1,23.14,33800.0,10.0835,10.0835,10.0487,10.0661,33800.0
2005-05-02 10:30:00,23.14,23.25,23.14,23.23,27800.0,10.0661,10.114,10.0661,10.1053,27800.0
2005-05-02 11:00:00,23.21,23.27,23.21,23.23,28600.0,10.0966,10.1227,10.0966,10.1053,28600.0
2005-05-02 11:30:00,23.21,23.21,23.14,23.18,32000.0,10.0966,10.0966,10.0661,10.0835,32000.0
2005-05-02 12:00:00,23.18,23.24,23.18,23.2,19600.0,10.0835,10.1096,10.0835,10.0922,19600.0
2005-05-02 12:30:00,23.21,23.22,23.18,23.21,21200.0,10.0966,10.1009,10.0835,10.0966,21200.0
2005-05-02 13:00:00,23.22,23.24,23.2,23.2,23400.0,10.1009,10.1096,10.0922,10.0922,23400.0
2005-05-02 13:30:00,23.2,23.27,23.16,23.27,41000.0,10.0922,10.1227,10.0748,10.1227,41000.0
2005-05-02 14:00:00,23.26,23.27,23.2,23.22,54000.0,10.1183,10.1227,10.0922,10.1009,54000.0
2005-05-02 14:30:00,23.22,23.22,23.11,23.15,182800.0,10.1009,10.1009,10.0531,10.0705,182800.0
2005-05-02 15:00:00,23.15,23.25,23.15,23.23,33200.0,10.0705,10.114,10.0705,10.1053,33200.0
2005-05-02 15:30:00,23.22,23.25,23.2,23.22,34000.0,10.1009,10.114,10.0922,10.1009,34000.0
2005-05-03 09:30:00,23.13,23.18,23.08,23.11,112800.0,10.0618,10.0835,10.04,10.0531,112800.0
2005-05-03 10:00:00,23.12,23.22,23.04,23.04,42800.0,10.0574,10.1009,10.0226,10.0226,42800.0
2005-05-03 10:30:00,23.05,23.05,22.98,23.02,26400.0,10.027,10.027,9.9965,10.0139,26400.0
2005-05-03 11:00:00,22.99,23.0,22.96,22.98,19800.0,10.0009,10.0052,9.9878,9.9965,19800.0
2005-05-03 11:30:00,22.98,22.99,22.88,22.93,31200.0,9.9965,10.0009,9.953,9.9748,31200.0
2005-05-03 12:00:00,22.93,22.97,22.91,22.93,28200.0,9.9748,9.9922,9.9661,9.9748,28200.0
2005-05-03 12:30:00,22.93,23.01,22.93,23.0,29200.0,9.9748,10.0096,9.9748,10.0052,29200.0
2005-05-03 13:00:00,22.99,23.05,22.96,23.05,19200.0,10.0009,10.027,9.9878,10.027,19200.0
2005-05-03 13:30:00,23.03,23.13,23.03,23.11,38600.0,10.0183,10.0618,10.0183,10.0531,38600.0
2005-05-03 14:00:00,23.12,23.17,23.07,23.11,39000.0,10.0574,10.0792,10.0357,10.0531,39000.0
2005-05-03 14:30:00,23.11,23.17,23.08,23.09,53600.0,10.0531,10.0792,10.04,10.0444,53600.0
2005-05-03 15:00:00,23.1,23.1,23.0,23.03,101600.0,10.0487,10.0487,10.0052,10.0183,101600.0
2005-05-03 15:30:00,23.03,23.14,23.03,23.14,71800.0,10.0183,10.0661,10.0183,10.0661,71800.0
2005-05-04 09:30:00,23.26,23.33,23.22,23.32,189000.0,10.1183,10.1488,10.1009,10.1444,189000.0
2005-05-04 10:00:00,23.31,23.35,23.28,23.35,83400.0,10.1401,10.1575,10.127,10.1575,83400.0
2005-05-04 10:30:00,23.35,23.45,23.34,23.43,63000.0,10.1575,10.201,10.1531,10.1923,63000.0
2005-05-04 11:00:00,23.42,23.42,23.36,23.39,25600.0,10.1879,10.1879,10.1618,10.1749,25600.0
2005-05-04 11:30:00,23.39,23.4,23.36,23.4,17200.0,10.1749,10.1792,10.1618,10.1792,17200.0
2005-05-04 12:00:00,23.39,23.41,23.37,23.41,20800.0,10.1749,10.1836,10.1662,10.1836,20800.0
2005-05-04 12:30:00,23.4,23.4,23.33,23.36,20000.0,10.1792,10.1792,10.1488,10.1618,20000.0
2005-05-04 13:00:00,23.36,23.42,23.36,23.42,23600.0,10.1618,10.1879,10.1618,10.1879,23600.0
2005-05-04 13:30:00,23.4,23.49,23.4,23.49,15800.0,10.1792,10.2184,10.1792,10.2184,15800.0
2005-05-04 14:00:00,23.49,23.54,23.47,23.52,83000.0,10.2184,10.2401,10.2097,10.2314,83000.0
2005-05-04 14:30:00,23.54,23.54,23.5,23.5,19600.0,10.2401,10.2401,10.2227,10.2227,19600.0
2005-05-04 15:00:00,23.5,23.5,23.45,23.49,57000.0,10.2227,10.2227,10.201,10.2184,57000.0
2005-05-04 15:30:00,23.49,23.52,23.49,23.51,45600.0,10.2184,10.2314,10.2184,10.2271,45600.0
2005-05-05 09:30:00,23.43,23.55,23.4,23.5,45800.0,10.1923,10.2445,10.1792,10.2227,45800.0
2005-05-05 10:00:00,23.5,23.65,23.37,23.49,144200.0,10.2227,10.288,10.1662,10.2184,144200.0
2005-05-05 10:30:00,23.5,23.63,23.5,23.62,45000.0,10.2227,10.2793,10.2227,10.2749,45000.0
2005-05-05 11:00:00,23.62,23.62,23.53,23.56,29800.0,10.2749,10.2749,10.2358,10.2488,29800.0
2005-05-05 11:30:00,23.55,23.6,23.54,23.6,20200.0,10.2445,10.2662,10.2401,10.2662,20200.0
2005-05-05 12:00:00,23.6,23.61,23.56,23.59,13000.0,10.2662,10.2706,10.2488,10.2619,13000.0
2005-05-05 12:30:00,23.59,23.59,23.5,23.51,26800.0,10.2619,10.2619,10.2227,10.2271,26800.0
2005-05-05 13:00:00,23.5,23.5,23.45,23.48,61200.0,10.2227,10.2227,10.201,10.214,61200.0
2005-05-05 13:30:00,23.48,23.51,23.47,23.47,29800.0,10.214,10.2271,10.2097,10.2097,29800.0
2005-05-05 14:00:00,23.49,23.59,23.49,23.58,37600.0,10.2184,10.2619,10.2184,10.2575,37600.0
2005-05-05 14:30:00,23.56,23.56,23.37,23.38,68800.0,10.2488,10.2488,10.1662,10.1705,68800.0
2005-05-05 15:00:00,23.38,23.48,23.27,23.42,55800.0,10.1705,10.214,10.1227,10.1879,55800.0
2005-05-05 15:30:00,23.42,23.43,23.32,23.35,69200.0,10.1879,10.1923,10.1444,10.1575,69200.0
2005-05-06 09:30:00,23.4,23.44,23.39,23.4,33800.0,10.1792,10.1966,10.1749,10.1792,33800.0
2005-05-06 10:00:00,23.4,23.4,23.29,23.38,55400.0,10.1792,10.1792,10.1314,10.1705,55400.0
2005-05-06 10:30:00,23.38,23.4,23.28,23.3,56800.0,10.1705,10.1792,10.127,10.1357,56800.0
2005-05-06 11:00:00,23.3,23.3,23.19,23.21,37800.0,10.1357,10.1357,10.0879,10.0966,37800.0
2005-05-06 11:30:00,23.21,23.24,23.13,23.15,72400.0,10.0966,10.1096,10.0618,10.0705,72400.0
2005-05-06 12:00:00,23.15,23.17,23.08,23.17,48800.0,10.0705,10.0792,10.04,10.0792,48800.0
2005-05-06 12:30:00,23.17,23.36,23.17,23.31,29000.0,10.0792,10.1618,10.0792,10.1401,29000.0
2005-05-06 13:00:00,23.32,23.39,23.32,23.36,14600.0,10.1444,10.1749,10.1444,10.1618,14600.0
2005-05-06 13:30:00,23.36,23.36,23.26,23.29,21400.0,10.1618,10.1618,10.1183,10.1314,21400.0
2005-05-06 14:00:00,23.29,23.3,23.23,23.23,40200.0,10.1314,10.1357,10.1053,10.1053,40200.0
2005-05-06 14:30:00,23.22,23.22,23.15,23.19,87200.0,10.1009,10.1009,10.0705,10.0879,87200.0
2005-05-06 15:00:00,23.2,23.3,23.15,23.3,40200.0,10.0922,10.1357,10.0705,10.1357,40200.0
2005-05-06 15:30:00,23.29,23.29,23.21,23.23,18000.0,10.1314,10.1314,10.0966,10.1053,18000.0
2005-05-09 09:30:00,23.25,23.3,23.09,23.13,73800.0,10.114,10.1357,10.0444,10.0618,73800.0
2005-05-09 10:00:00,23.14,23.15,23.03,23.11,60800.0,10.0661,10.0705,10.0183,10.0531,60800.0
2005-05-09 10:30:00,23.11,23.18,23.11,23.16,47200.0,10.0531,10.0835,10.0531,10.0748,47200.0
2005-05-09 11:00:00,23.15,23.28,23.15,23.28,26400.0,10.0705,10.127,10.0705,10.127,26400.0
2005-05-09 11:30:00,23.29,23.29,23.23,23.25,41600.0,10.1314,10.1314,10.1053,10.114,41600.0
2005-05-09 12:00:00,23.24,23.26,23.24,23.26,17200.0,10.1096,10.1183,10.1096,10.1183,17200.0
2005-05-09 12:30:00,23.25,23.25,23.21,23.24,20000.0,10.114,10.114,10.0966,10.1096,20000.0
2005-05-09 13:00:00,23.24,23.24,23.2,23.21,35200.0,10.1096,10.1096,10.0922,10.0966,35200.0
2005-05-09 13:30:00,23.21,23.26,23.21,23.24,46000.0,10.0966,10.1183,10.0966,10.1096,46000.0
2005-05-09 14:00:00,23.25,23.26,23.22,23.22,30200.0,10.114,10.1183,10.1009,10.1009,30200.0
2005-05-09 14:30:00,23.22,23.22,23.18,23.2,74600.0,10.1009,10.1009,10.0835,10.0922,74600.0
2005-05-09 15:00:00,23.18,23.21,23.16,23.21,46400.0,10.0835,10.0966,10.0748,10.0966,46400.0
2005-05-09 15:30:00,23.21,23.31,23.21,23.26,45800.0,10.0966,10.1401,10.0966,10.1183,45800.0
2005-05-10 09:30:00,23.28,23.31,23.15,23.19,76200.0,10.127,10.1401,10.0705,10.0879,76200.0
2005-05-10 10:00:00,23.18,23.25,23.16,23.19,53400.0,10.0835,10.114,10.0748,10.0879,53400.0
2005-05-10 10:30:00,23.18,23.24,23.18,23.21,22000.0,10.0835,10.1096,10.0835,10.0966,22000.0
2005-05-10 11:00:00,23.21,23.23,23.18,23.22,30800.0,10.0966,10.1053,10.0835,10.1009,30800.0
2005-05-10 11:30:00,23.21,23.22,23.18,23.19,21600.0,10.0966,10.1009,10.0835,10.0879,21600.0
2005-05-10 12:00:00,23.21,23.24,23.2,23.24,31600.0,10.0966,10.1096,10.0922,10.1096,31600.0
2005-05-10 12:30:00,23.24,23.26,23.23,23.26,17200.0,10.1096,10.1183,10.1053,10.1183,17200.0
2005-05-10 13:00:00,23.27,23.29,23.23,23.25,26400.0,10.1227,10.1314,10.1053,10.114,26400.0
2005-05-10 13:30:00,23.25,23.25,23.23,23.24,19600.0,10.114,10.114,10.1053,10.1096,19600.0
2005-05-10 14:00:00,23.25,23.25,23.23,23.25,21800.0,10.114,10.114,10.1053,10.114,21800.0
2005-05-10 14:30:00,23.25,23.25,23.23,23.25,75200.0,10.114,10.114,10.1053,10.114,75200.0
2005-05-10 15:00:00,23.25,23.27,23.24,23.25,33400.0,10.114,10.1227,10.1096,10.114,33400.0
2005-05-10 15:30:00,23.25,23.28,23.24,23.28,73200.0,10.114,10.127,10.1096,10.127,73200.0
2005-05-11 09:30:00,23.23,23.29,23.17,23.2,46600.0,10.1053,10.1314,10.0792,10.0922,46600.0
2005-05-11 10:00:00,23.2,23.2,23.06,23.1,61200.0,10.0922,10.0922,10.0313,10.0487,61200.0
2005-05-11 10:30:00,23.09,23.13,23.04,23.05,32400.0,10.0444,10.0618,10.0226,10.027,32400.0
2005-05-11 11:00:00,23.03,23.08,23.03,23.04,36200.0,10.0183,10.04,10.0183,10.0226,36200.0
2005-05-11 11:30:00,23.05,23.1,23.03,23.06,34000.0,10.027,10.0487,10.0183,10.0313,34000.0
2005-05-11 12:00:00,23.06,23.07,22.94,23.01,49600.0,10.0313,10.0357,9.9791,10.0096,49600.0
2005-05-11 12:30:00,23.0,23.02,22.93,22.93,19000.0,10.0052,10.0139,9.9748,9.9748,19000.0
2005-05-11 13:00:00,22.93,23.05,22.93,23.03,52400.0,9.9748,10.027,9.9748,10.0183,52400.0
2005-05-11 13:30:00,23.02,23.03,22.98,23.0,91200.0,10.0139,10.0183,9.9965,10.0052,91200.0
2005-05-11 14:00:00,23.0,23.02,22.98,23.0,81000.0,10.0052,10.0139,9.9965,10.0052,81000.0
2005-05-11 14:30:00,23.0,23.01,22.92,23.0,97000.0,10.0052,10.0096,9.9704,10.0052,97000.0
2005-05-11 15:00:00,23.0,23.0,22.94,22.98,26800.0,10.0052,10.0052,9.9791,9.9965,26800.0
2005-05-11 15:30:00,22.98,22.99,22.96,22.98,49200.0,9.9965,10.0009,9.9878,9.9965,49200.0
2005-05-12 09:30:00,23.02,23.09,22.93,22.93,40400.0,10.0139,10.0444,9.9748,9.9748,40400.0
2005-05-12 10:00:00,22.97,23.04,22.93,22.97,29400.0,9.9922,10.0226,9.9748,9.9922,29400.0
2005-05-12 10:30:00,22.97,22.98,22.94,22.97,33600.0,9.9922,9.9965,9.9791,9.9922,33600.0
2005-05-12 11:00:00,22.96,22.97,22.92,22.95,26600.0,9.9878,9.9922,9.9704,9.9835,26600.0
2005-05-12 11:30:00,22.94,22.97,22.92,22.96,40800.0,9.9791,9.9922,9.9704,9.9878,40800.0
2005-05-12 12:00:00,22.97,22.99,22.95,22.95,20400.0,9.9922,10.0009,9.9835,9.9835,20400.0
2005-05-12 12:30:00,22.95,22.96,22.91,22.93,12000.0,9.9835,9.9878,9.9661,9.9748,12000.0
2005-05-12 13:00:00,22.95,22.97,22.93,22.97,32400.0,9.9835,9.9922,9.9748,9.9922,32400.0
2005-05-12 13:30:00,22.97,22.97,22.91,22.92,32800.0,9.9922,9.9922,9.9661,9.9704,32800.0
2005-05-12 14:00:00,22.93,22.93,22.9,22.91,82800.0,9.9748,9.9748,9.9617,9.9661,82800.0
2005-05-12 14:30:00,22.91,22.91,22.82,22.83,119400.0,9.9661,9.9661,9.9269,9.9313,119400.0
2005-05-12 15:00:00,22.84,22.86,22.83,22.86,41200.0,9.9356,9.9443,9.9313,9.9443,41200.0
2005-05-12 15:30:00,22.88,22.95,22.83,22.92,111400.0,9.953,9.9835,9.9313,9.9704,111400.0
2005-05-13 09:30:00,22.76,22.76,22.67,22.68,47800.0,9.9668,9.9668,9.9274,9.9317,47800.0
2005-05-13 10:00:00,22.66,22.75,22.63,22.74,46200.0,9.923,9.9624,9.9098,9.958,46200.0
2005-05-13 10:30:00,22.72,22.72,22.67,22.71,14800.0,9.9493,9.9493,9.9274,9.9449,14800.0
2005-05-13 11:00:00,22.71,22.77,22.71,22.77,23200.0,9.9449,9.9712,9.9449,9.9712,23200.0
2005-05-13 11:30:00,22.79,22.83,22.75,22.75,19400.0,9.9799,9.9974,9.9624,9.9624,19400.0
2005-05-13 12:00:00,22.75,22.78,22.74,22.77,7200.0,9.9624,9.9755,9.958,9.9712,7200.0
2005-05-13 12:30:00,22.77,22.79,22.74,22.75,7800.0,9.9712,9.9799,9.958,9.9624,7800.0
2005-05-13 13:00:00,22.75,22.75,22.72,22.74,7000.0,9.9624,9.9624,9.9493,9.958,7000.0
2005-05-13 13:30:00,22.73,22.75,22.71,22.75,18000.0,9.9536,9.9624,9.9449,9.9624,18000.0
2005-05-13 14:00:00,22.74,22.74,22.68,22.69,17600.0,9.958,9.958,9.9317,9.9361,17600.0
2005-05-13 14:30:00,22.69,22.72,22.6,22.62,41000.0,9.9361,9.9493,9.8967,9.9055,41000.0
2005-05-13 15:00:00,22.62,22.64,22.56,22.57,41000.0,9.9055,9.9142,9.8792,9.8836,41000.0
2005-05-13 15:30:00,22.57,22.57,22.53,22.53,43200.0,9.8836,9.8836,9.8661,9.8661,43200.0
2005-05-16 09:30:00,22.53,22.68,22.49,22.49,44200.0,9.8661,9.9317,9.8485,9.8485,44200.0
2005-05-16 10:00:00,22.5,22.67,22.5,22.65,57200.0,9.8529,9.9274,9.8529,9.9186,57200.0
2005-05-16 10:30:00,22.65,22.74,22.65,22.71,43400.0,9.9186,9.958,9.9186,9.9449,43400.0
2005-05-16 11:00:00,22.7,22.71,22.61,22.65,45200.0,9.9405,9.9449,9.9011,9.9186,45200.0
2005-05-16 11:30:00,22.64,22.65,22.61,22.61,26000.0,9.9142,9.9186,9.9011,9.9011,26000.0
2005-05-16 12:00:00,22.61,22.66,22.6,22.66,48800.0,9.9011,9.923,9.8967,9.923,48800.0
2005-05-16 12:30:00,22.66,22.7,22.63,22.69,64400.0,9.923,9.9405,9.9098,9.9361,64400.0
2005-05-16 13:00:00,22.7,22.78,22.69,22.76,19000.0,9.9405,9.9755,9.9361,9.9668,19000.0
2005-05-16 13:30:00,22.75,22.77,22.72,22.72,18000.0,9.9624,9.9712,9.9493,9.9493,18000.0
2005-05-16 14:00:00,22.72,22.79,22.71,22.78,25400.0,9.9493,9.9799,9.9449,9.9755,25400.0
2005-05-16 14:30:00,22.77,22.78,22.71,22.72,29000.0,9.9712,9.9755,9.9449,9.9493,29000.0
2005-05-16 15:00:00,22.72,22.85,22.72,22.83,80000.0,9.9493,10.0062,9.9493,9.9974,80000.0
2005-05-16 15:30:00,22.85,22.85,22.8,22.85,53400.0,10.0062,10.0062,9.9843,10.0062,53400.0
2005-05-17 09:30:00,22.7,22.77,22.68,22.73,84200.0,9.9405,9.9712,9.9317,9.9536,84200.0
2005-05-17 10:00:00,22.73,22.74,22.57,22.6,38600.0,9.9536,9.958,9.8836,9.8967,38600.0
2005-05-17 10:30:00,22.58,22.61,22.54,22.57,30000.0,9.8879,9.9011,9.8704,9.8836,30000.0
2005-05-17 11:00:00,22.58,22.61,22.54,22.56,49000.0,9.8879,9.9011,9.8704,9.8792,49000.0
2005-05-17 11:30:00,22.56,22.58,22.55,22.57,42000.0,9.8792,9.8879,9.8748,9.8836,42000.0
2005-05-17 12:00:00,22.56,22.6,22.56,22.58,20600.0,9.8792,9.8967,9.8792,9.8879,20600.0
2005-05-17 12:30:00,22.58,22.63,22.55,22.63,22400.0,9.8879,9.9098,9.8748,9.9098,22400.0
2005-05-17 13:00:00,22.63,22.64,22.54,22.56,38800.0,9.9098,9.9142,9.8704,9.8792,38800.0
2005-05-17 13:30:00,22.57,22.6,22.54,22.58,37400.0,9.8836,9.8967,9.8704,9.8879,37400.0
2005-05-17 14:00:00,22.57,22.64,22.56,22.61,30400.0,9.8836,9.9142,9.8792,9.9011,30400.0
2005-05-17 14:30:00,22.61,22.65,22.55,22.56,91200.0,9.9011,9.9186,9.8748,9.8792,91200.0
2005-05-17 15:00:00,22.56,22.57,22.51,22.56,60200.0,9.8792,9.8836,9.8573,9.8792,60200.0
2005-05-17 15:30:00,22.57,22.61,22.56,22.57,73600.0,9.8836,9.9011,9.8792,9.8836,73600.0
2005-05-18 09:30:00,22.64,22.74,22.64,22.74,67800.0,9.9142,9.958,9.9142,9.958,67800.0
2005-05-18 10:00:00,22.74,22.85,22.73,22.78,58000.0,9.958,10.0062,9.9536,9.9755,58000.0
2005-05-18 10:30:00,22.78,22.79,22.68,22.71,36200.0,9.9755,9.9799,9.9317,9.9449,36200.0
2005-05-18 11:00:00,22.71,22.76,22.71,22.76,32400.0,9.9449,9.9668,9.9449,9.9668,32400.0
2005-05-18 11:30:00,22.75,22.76,22.71,22.72,40800.0,9.9624,9.9668,9.9449,9.9493,40800.0
2005-05-18 12:00:00,22.72,22.77,22.7,22.75,29000.0,9.9493,9.9712,9.9405,9.9624,29000.0
2005-05-18 12:30:00,22.75,22.79,22.75,22.78,38400.0,9.9624,9.9799,9.9624,9.9755,38400.0
2005-05-18 13:00:00,22.78,22.78,22.73,22.74,20200.0,9.9755,9.9755,9.9536,9.958,20200.0
2005-05-18 13:30:00,22.74,22.74,22.64,22.66,35000.0,9.958,9.958,9.9142,9.923,35000.0
2005-05-18 14:00:00,22.65,22.69,22.64,22.65,29800.0,9.9186,9.9361,9.9142,9.9186,29800.0
2005-05-18 14:30:00,22.65,22.68,22.63,22.68,40000.0,9.9186,9.9317,9.9098,9.9317,40000.0
2005-05-18 15:00:00,22.68,22.74,22.67,22.69,55200.0,9.9317,9.958,9.9274,9.9361,55200.0
2005-05-18 15:30:00,22.69,22.73,22.68,22.68,26400.0,9.9361,9.9536,9.9317,9.9317,26400.0
2005-05-19 09:30:00,22.65,22.72,22.6,22.65,66000.0,9.9186,9.9493,9.8967,9.9186,66000.0
2005-05-19 10:00:00,22.65,22.7,22.63,22.7,44400.0,9.9186,9.9405,9.9098,9.9405,44400.0
2005-05-19 10:30:00,22.7,22.7,22.66,22.69,55200.0,9.9405,9.9405,9.923,9.9361,55200.0
2005-05-19 11:00:00,22.69,22.76,22.69,22.72,41200.0,9.9361,9.9668,9.9361,9.9493,41200.0
2005-05-19 11:30:00,22.72,22.73,22.7,22.72,35600.0,9.9493,9.9536,9.9405,9.9493,35600.0
2005-05-19 12:00:00,22.73,22.74,22.68,22.71,22400.0,9.9536,9.958,9.9317,9.9449,22400.0
2005-05-19 12:30:00,22.71,22.72,22.69,22.7,9600.0,9.9449,9.9493,9.9361,9.9405,9600.0
2005-05-19 13:00:00,22.71,22.72,22.68,22.71,16200.0,9.9449,9.9493,9.9317,9.9449,16200.0
2005-05-19 13:30:00,22.7,22.71,22.67,22.7,24400.0,9.9405,9.9449,9.9274,9.9405,24400.0
2005-05-19 14:00:00,22.7,22.73,22.7,22.72,13400.0,9.9405,9.9536,9.9405,9.9493,13400.0
2005-05-19 14:30:00,22.72,22.72,22.66,22.71,67000.0,9.9493,9.9493,9.923,9.9449,67000.0
2005-05-19 15:00:00,22.73,22.74,22.68,22.7,37600.0,9.9536,9.958,9.9317,9.9405,37600.0
2005-05-19 15:30:00,22.7,22.74,22.69,22.74,44200.0,9.9405,9.958,9.9361,9.958,44200.0
2005-05-20 09:30:00,22.65,22.65,22.58,22.59,49200.0,9.9186,9.9186,9.8879,9.8923,49200.0
2005-05-20 10:00:00,22.59,22.6,22.54,22.57,39600.0,9.8923,9.8967,9.8704,9.8836,39600.0
2005-05-20 10:30:00,22.58,22.59,22.55,22.59,43400.0,9.8879,9.8923,9.8748,9.8923,43400.0
2005-05-20 11:00:00,22.59,22.61,22.57,22.57,9800.0,9.8923,9.9011,9.8836,9.8836,9800.0
2005-05-20 11:30:00,22.58,22.59,22.57,22.58,10600.0,9.8879,9.8923,9.8836,9.8879,10600.0
2005-05-20 12:00:00,22.58,22.6,22.57,22.6,12400.0,9.8879,9.8967,9.8836,9.8967,12400.0
2005-05-20 12:30:00,22.59,22.62,22.58,22.62,11000.0,9.8923,9.9055,9.8879,9.9055,11000.0
2005-05-20 13:00:00,22.61,22.61,22.59,22.6,8800.0,9.9011,9.9011,9.8923,9.8967,8800.0
2005-05-20 13:30:00,22.6,22.61,22.59,22.61,16200.0,9.8967,9.9011,9.8923,9.9011,16200.0
2005-05-20 14:00:00,22.61,22.61,22.56,22.57,29200.0,9.9011,9.9011,9.8792,9.8836,29200.0
2005-05-20 14:30:00,22.57,22.64,22.55,22.64,53600.0,9.8836,9.9142,9.8748,9.9142,53600.0
2005-05-20 15:00:00,22.64,22.64,22.55,22.57,22000.0,9.9142,9.9142,9.8748,9.8836,22000.0
2005-05-20 15:30:00,22.57,22.57,22.55,22.57,46000.0,9.8836,9.8836,9.8748,9.8836,46000.0
2005-05-23 09:30:00,22.54,22.58,22.52,22.52,44400.0,9.8704,9.8879,9.8617,9.8617,44400.0
2005-05-23 10:00:00,22.53,22.59,22.52,22.59,57400.0,9.8661,9.8923,9.8617,9.8923,57400.0
2005-05-23 10:30:00,22.59,22.59,22.55,22.58,33400.0,9.8923,9.8923,9.8748,9.8879,33400.0
2005-05-23 11:00:00,22.58,22.58,22.54,22.56,22200.0,9.8879,9.8879,9.8704,9.8792,22200.0
2005-05-23 11:30:00,22.57,22.59,22.54,22.59,20000.0,9.8836,9.8923,9.8704,9.8923,20000.0
2005-05-23 12:00:00,22.59,22.59,22.57,22.57,25000.0,9.8923,9.8923,9.8836,9.8836,25000.0
2005-05-23 12:30:00,22.57,22.58,22.55,22.57,23000.0,9.8836,9.8879,9.8748,9.8836,23000.0
2005-05-23 13:00:00,22.58,22.58,22.56,22.57,29800.0,9.8879,9.8879,9.8792,9.8836,29800.0
2005-05-23 13:30:00,22.57,22.58,22.55,22.57,24200.0,9.8836,9.8879,9.8748,9.8836,24200.0
2005-05-23 14:00:00,22.56,22.58,22.53,22.54,58600.0,9.8792,9.8879,9.8661,9.8704,58600.0
2005-05-23 14:30:00,22.56,22.56,22.5,22.55,86200.0,9.8792,9.8792,9.8529,9.8748,86200.0
2005-05-23 15:00:00,22.55,22.56,22.52,22.55,38600.0,9.8748,9.8792,9.8617,9.8748,38600.0
2005-05-23 15:30:00,22.55,22.6,22.5,22.55,85400.0,9.8748,9.8967,9.8529,9.8748,85400.0
2005-05-24 09:30:00,22.67,22.75,22.67,22.74,51600.0,9.9274,9.9624,9.9274,9.958,51600.0
2005-05-24 10:00:00,22.74,22.75,22.71,22.71,78800.0,9.958,9.9624,9.9449,9.9449,78800.0
2005-05-24 10:30:00,22.72,22.72,22.64,22.67,82800.0,9.9493,9.9493,9.9142,9.9274,82800.0
2005-05-24 11:00:00,22.67,22.69,22.66,22.67,32600.0,9.9274,9.9361,9.923,9.9274,32600.0
2005-05-24 11:30:00,22.67,22.68,22.65,22.68,12000.0,9.9274,9.9317,9.9186,9.9317,12000.0
2005-05-24 12:00:00,22.67,22.68,22.65,22.65,10800.0,9.9274,9.9317,9.9186,9.9186,10800.0
2005-05-24 12:30:00,22.65,22.66,22.63,22.63,16000.0,9.9186,9.923,9.9098,9.9098,16000.0
2005-05-24 13:00:00,22.65,22.65,22.63,22.63,5600.0,9.9186,9.9186,9.9098,9.9098,5600.0
2005-05-24 13:30:00,22.63,22.64,22.62,22.63,19200.0,9.9098,9.9142,9.9055,9.9098,19200.0
2005-05-24 14:00:00,22.63,22.64,22.6,22.6,106800.0,9.9098,9.9142,9.8967,9.8967,106800.0
2005-05-24 14:30:00,22.6,22.64,22.6,22.64,21400.0,9.8967,9.9142,9.8967,9.9142,21400.0
2005-05-24 15:00:00,22.64,22.68,22.61,22.66,28000.0,9.9142,9.9317,9.9011,9.923,28000.0
2005-05-24 15:30:00,22.66,22.68,22.65,22.66,48400.0,9.923,9.9317,9.9186,9.923,48400.0
2005-05-25 09:30:00,22.61,22.68,22.58,22.68,51400.0,9.9011,9.9317,9.8879,9.9317,51400.0
2005-05-25 10:00:00,22.68,22.69,22.61,22.62,14800.0,9.9317,9.9361,9.9011,9.9055,14800.0
2005-05-25 10:30:00,22.61,22.63,22.45,22.48,36400.0,9.9011,9.9098,9.831,9.8442,36400.0
2005-05-25 11:00:00,22.48,22.5,22.47,22.5,20000.0,9.8442,9.8529,9.8398,9.8529,20000.0
2005-05-25 11:30:00,22.49,22.51,22.47,22.5,13600.0,9.8485,9.8573,9.8398,9.8529,13600.0
2005-05-25 12:00:00,22.5,22.52,22.5,22.51,11600.0,9.8529,9.8617,9.8529,9.8573,11600.0
2005-05-25 12:30:00,22.5,22.54,22.5,22.52,10000.0,9.8529,9.8704,9.8529,9.8617,10000.0
2005-05-25 13:00:00,22.51,22.54,22.51,22.53,7400.0,9.8573,9.8704,9.8573,9.8661,7400.0
2005-05-25 13:30:00,22.52,22.55,22.51,22.53,16400.0,9.8617,9.8748,9.8573,9.8661,16400.0
2005-05-25 14:00:00,22.52,22.54,22.5,22.53,29800.0,9.8617,9.8704,9.8529,9.8661,29800.0
2005-05-25 14:30:00,22.55,22.55,22.5,22.53,18800.0,9.8748,9.8748,9.8529,9.8661,18800.0
2005-05-25 15:00:00,22.52,22.54,22.49,22.5,57600.0,9.8617,9.8704,9.8485,9.8529,57600.0
2005-05-25 15:30:00,22.49,22.5,22.45,22.49,33400.0,9.8485,9.8529,9.831,9.8485,33400.0
2005-05-26 09:30:00,22.49,22.5,22.42,22.49,36600.0,9.8485,9.8529,9.8179,9.8485,36600.0
2005-05-26 10:00:00,22.48,22.53,22.47,22.53,41200.0,9.8442,9.8661,9.8398,9.8661,41200.0
2005-05-26 10:30:00,22.53,22.58,22.52,22.56,40800.0,9.8661,9.8879,9.8617,9.8792,40800.0
2005-05-26 11:00:00,22.56,22.58,22.55,22.56,12800.0,9.8792,9.8879,9.8748,9.8792,12800.0
2005-05-26 11:30:00,22.56,22.56,22.53,22.56,11800.0,9.8792,9.8792,9.8661,9.8792,11800.0
2005-05-26 12:00:00,22.55,22.56,22.5,22.5,20200.0,9.8748,9.8792,9.8529,9.8529,20200.0
2005-05-26 12:30:00,22.48,22.52,22.48,22.5,15600.0,9.8442,9.8617,9.8442,9.8529,15600.0
2005-05-26 13:00:00,22.5,22.52,22.48,22.5,31400.0,9.8529,9.8617,9.8442,9.8529,31400.0
2005-05-26 13:30:00,22.5,22.53,22.48,22.53,49800.0,9.8529,9.8661,9.8442,9.8661,49800.0
2005-05-26 14:00:00,22.52,22.54,22.5,22.52,23600.0,9.8617,9.8704,9.8529,9.8617,23600.0
2005-05-26 14:30:00,22.52,22.53,22.48,22.49,24400.0,9.8617,9.8661,9.8442,9.8485,24400.0
2005-05-26 15:00:00,22.49,22.53,22.48,22.52,59800.0,9.8485,9.8661,9.8442,9.8617,59800.0
2005-05-26 15:30:00,22.51,22.58,22.5,22.54,47600.0,9.8573,9.8879,9.8529,9.8704,47600.0
2005-05-27 09:30:00,22.57,22.63,22.55,22.58,70800.0,9.8836,9.9098,9.8748,9.8879,70800.0
2005-05-27 10:00:00,22.58,22.67,22.58,22.66,21400.0,9.8879,9.9274,9.8879,9.923,21400.0
2005-05-27 10:30:00,22.66,22.67,22.63,22.66,35200.0,9.923,9.9274,9.9098,9.923,35200.0
2005-05-27 11:00:00,22.66,22.73,22.66,22.73,27600.0,9.923,9.9536,9.923,9.9536,27600.0
2005-05-27 11:30:00,22.73,22.79,22.73,22.78,38400.0,9.9536,9.9799,9.9536,9.9755,38400.0
2005-05-27 12:00:00,22.78,22.79,22.74,22.77,21000.0,9.9755,9.9799,9.958,9.9712,21000.0
2005-05-27 12:30:00,22.77,22.85,22.77,22.8,30200.0,9.9712,10.0062,9.9712,9.9843,30200.0
2005-05-27 13:00:00,22.8,22.86,22.78,22.86,20600.0,9.9843,10.0106,9.9755,10.0106,20600.0
2005-05-27 13:30:00,22.87,22.91,22.87,22.9,30000.0,10.0149,10.0325,10.0149,10.0281,30000.0
2005-05-27 14:00:00,22.9,22.96,22.9,22.96,32800.0,10.0281,10.0544,10.0281,10.0544,32800.0
2005-05-27 14:30:00,22.96,22.97,22.94,22.96,33000.0,10.0544,10.0587,10.0456,10.0544,33000.0
2005-05-27 15:00:00,22.96,22.96,22.92,22.95,57000.0,10.0544,10.0544,10.0368,10.05,57000.0
2005-05-27 15:30:00,22.96,22.98,22.96,22.97,62000.0,10.0544,10.0631,10.0544,10.0587,62000.0
2005-05-31 09:30:00,23.08,23.15,23.06,23.12,82600.0,10.1069,10.1376,10.0981,10.1244,82600.0
2005-05-31 10:00:00,23.11,23.2,23.11,23.18,88800.0,10.12,10.1595,10.12,10.1507,88800.0
2005-05-31 10:30:00,23.18,23.18,23.15,23.18,52600.0,10.1507,10.1507,10.1376,10.1507,52600.0
2005-05-31 11:00:00,23.18,23.22,23.18,23.21,55600.0,10.1507,10.1682,10.1507,10.1638,55600.0
2005-05-31 11:30:00,23.22,23.23,23.2,23.21,28000.0,10.1682,10.1726,10.1595,10.1638,28000.0
2005-05-31 12:00:00,23.21,23.22,23.13,23.21,24800.0,10.1638,10.1682,10.1288,10.1638,24800.0
2005-05-31 12:30:00,23.2,23.2,23.11,23.12,18600.0,10.1595,10.1595,10.12,10.1244,18600.0
2005-05-31 13:00:00,23.11,23.16,23.1,23.15,23600.0,10.12,10.1419,10.1157,10.1376,23600.0
2005-05-31 13:30:00,23.16,23.17,23.12,23.13,30000.0,10.1419,10.1463,10.1244,10.1288,30000.0
2005-05-31 14:00:00,23.16,23.18,23.12,23.13,37400.0,10.1419,10.1507,10.1244,10.1288,37400.0
2005-05-31 14:30:00,23.13,23.14,23.08,23.12,64400.0,10.1288,10.1332,10.1069,10.1244,64400.0
2005-05-31 15:00:00,23.13,23.14,23.11,23.11,27200.0,10.1288,10.1332,10.12,10.12,27200.0
2005-05-31 15:30:00,23.11,23.11,22.93,22.98,159000.0,10.12,10.12,10.0412,10.0631,159000.0
2005-06-01 09:30:00,22.98,23.04,22.96,22.99,47800.0,10.0631,10.0894,10.0544,10.0675,47800.0
2005-06-01 10:00:00,23.01,23.01,22.92,22.93,31200.0,10.0762,10.0762,10.0368,10.0412,31200.0
2005-06-01 10:30:00,22.96,23.06,22.9,22.99,35400.0,10.0544,10.0981,10.0281,10.0675,35400.0
2005-06-01 11:00:00,22.99,23.11,22.96,23.11,95000.0,10.0675,10.12,10.0544,10.12,95000.0
2005-06-01 11:30:00,23.11,23.17,23.08,23.17,23600.0,10.12,10.1463,10.1069,10.1463,23600.0
2005-06-01 12:00:00,23.16,23.17,23.02,23.05,47200.0,10.1419,10.1463,10.0806,10.0938,47200.0
2005-06-01 12:30:00,23.05,23.06,22.97,23.0,16600.0,10.0938,10.0981,10.0587,10.0719,16600.0
2005-06-01 13:00:00,22.99,23.02,22.99,23.0,15800.0,10.0675,10.0806,10.0675,10.0719,15800.0
2005-06-01 13:30:00,23.0,23.0,22.9,22.9,22200.0,10.0719,10.0719,10.0281,10.0281,22200.0
2005-06-01 14:00:00,22.89,22.93,22.86,22.89,20000.0,10.0237,10.0412,10.0106,10.0237,20000.0
2005-06-01 14:30:00,22.89,22.9,22.75,22.75,44600.0,10.0237,10.0281,9.9624,9.9624,44600.0
2005-06-01 15:00:00,22.77,22.81,22.69,22.8,93400.0,9.9712,9.9887,9.9361,9.9843,93400.0
2005-06-01 15:30:00,22.8,22.86,22.78,22.82,12200.0,9.9843,10.0106,9.9755,9.993,12200.0
2005-06-02 09:30:00,22.8,22.8,22.72,22.73,24000.0,9.9843,9.9843,9.9493,9.9536,24000.0
2005-06-02 10:00:00,22.71,22.84,22.68,22.81,31400.0,9.9449,10.0018,9.9317,9.9887,31400.0
2005-06-02 10:30:00,22.83,22.94,22.81,22.89,106800.0,9.9974,10.0456,9.9887,10.0237,106800.0
2005-06-02 11:00:00,22.9,22.93,22.86,22.87,16200.0,10.0281,10.0412,10.0106,10.0149,16200.0
2005-06-02 11:30:00,22.87,22.88,22.83,22.85,12400.0,10.0149,10.0193,9.9974,10.0062,12400.0
2005-06-02 12:00:00,22.85,22.91,22.85,22.91,8800.0,10.0062,10.0325,10.0062,10.0325,8800.0
2005-06-02 12:30:00,22.92,22.93,22.92,22.92,11600.0,10.0368,10.0412,10.0368,10.0368,11600.0
2005-06-02 13:00:00,22.92,23.0,22.91,22.98,15400.0,10.0368,10.0719,10.0325,10.0631,15400.0
2005-06-02 13:30:00,22.99,22.99,22.96,22.96,21400.0,10.0675,10.0675,10.0544,10.0544,21400.0
2005-06-02 14:00:00,22.98,23.07,22.96,23.04,77200.0,10.0631,10.1025,10.0544,10.0894,77200.0
2005-06-02 14:30:00,23.05,23.08,23.03,23.08,46200.0,10.0938,10.1069,10.085,10.1069,46200.0
2005-06-02 15:00:00,23.07,23.07,22.91,22.92,44000.0,10.1025,10.1025,10.0325,10.0368,44000.0
2005-06-02 15:30:00,22.91,22.95,22.9,22.92,22800.0,10.0325,10.05,10.0281,10.0368,22800.0
2005-06-03 09:30:00,22.98,23.08,22.97,23.0,78200.0,10.0631,10.1069,10.0587,10.0719,78200.0
2005-06-03 10:00:00,23.01,23.03,22.98,23.01,33000.0,10.0762,10.085,10.0631,10.0762,33000.0
2005-06-03 10:30:00,23.0,23.03,22.98,23.03,35600.0,10.0719,10.085,10.0631,10.085,35600.0
2005-06-03 11:00:00,23.03,23.03,22.93,22.97,38400.0,10.085,10.085,10.0412,10.0587,38400.0
2005-06-03 11:30:00,22.97,23.0,22.94,22.98,30000.0,10.0587,10.0719,10.0456,10.0631,30000.0
2005-06-03 12:00:00,22.98,22.98,22.93,22.96,79600.0,10.0631,10.0631,10.0412,10.0544,79600.0
2005-06-03 12:30:00,22.96,23.01,22.95,22.99,28800.0,10.0544,10.0762,10.05,10.0675,28800.0
2005-06-03 13:00:00,22.97,23.0,22.96,23.0,35000.0,10.0587,10.0719,10.0544,10.0719,35000.0
2005-06-03 13:30:00,22.99,23.03,22.98,22.99,23000.0,10.0675,10.085,10.0631,10.0675,23000.0
2005-06-03 14:00:00,23.0,23.05,23.0,23.04,23600.0,10.0719,10.0938,10.0719,10.0894,23600.0
2005-06-03 14:30:00,23.04,23.09,23.04,23.07,47000.0,10.0894,10.1113,10.0894,10.1025,47000.0
2005-06-03 15:00:00,23.07,23.09,23.02,23.02,20600.0,10.1025,10.1113,10.0806,10.0806,20600.0
2005-06-03 15:30:00,23.02,23.06,23.0,23.04,41800.0,10.0806,10.0981,10.0719,10.0894,41800.0
2005-06-06 09:30:00,23.07,23.12,23.07,23.11,29800.0,10.1025,10.1244,10.1025,10.12,29800.0
2005-06-06 10:00:00,23.11,23.27,23.11,23.27,75600.0,10.12,10.1901,10.12,10.1901,75600.0
2005-06-06 10:30:00,23.29,23.3,23.25,23.3,60000.0,10.1989,10.2032,10.1813,10.2032,60000.0
2005-06-06 11:00:00,23.3,23.31,23.28,23.31,48000.0,10.2032,10.2076,10.1945,10.2076,48000.0
2005-06-06 11:30:00,23.31,23.31,23.28,23.29,41000.0,10.2076,10.2076,10.1945,10.1989,41000.0
2005-06-06 12:00:00,23.3,23.3,23.26,23.27,107000.0,10.2032,10.2032,10.1857,10.1901,107000.0
2005-06-06 12:30:00,23.28,23.29,23.25,23.28,48800.0,10.1945,10.1989,10.1813,10.1945,48800.0
2005-06-06 13:00:00,23.28,23.3,23.28,23.3,12200.0,10.1945,10.2032,10.1945,10.2032,12200.0
2005-06-06 13:30:00,23.29,23.29,23.26,23.27,16600.0,10.1989,10.1989,10.1857,10.1901,16600.0
2005-06-06 14:00:00,23.26,23.29,23.26,23.29,23600.0,10.1857,10.1989,10.1857,10.1989,23600.0
2005-06-06 14:30:00,23.29,23.3,23.27,23.3,43400.0,10.1989,10.2032,10.1901,10.2032,43400.0
2005-06-06 15:00:00,23.3,23.3,23.28,23.3,64400.0,10.2032,10.2032,10.1945,10.2032,64400.0
2005-06-06 15:30:00,23.29,23.34,23.29,23.34,67200.0,10.1989,10.2208,10.1989,10.2208,67200.0
2005-06-07 09:30:00,23.45,23.48,23.33,23.33,43200.0,10.2689,10.2821,10.2164,10.2164,43200.0
2005-06-07 10:00:00,23.32,23.41,23.32,23.39,47800.0,10.212,10.2514,10.212,10.2427,47800.0
2005-06-07 10:30:00,23.4,23.42,23.37,23.4,65800.0,10.247,10.2558,10.2339,10.247,65800.0
2005-06-07 11:00:00,23.4,23.45,23.4,23.45,43400.0,10.247,10.2689,10.247,10.2689,43400.0
2005-06-07 11:30:00,23.44,23.51,23.44,23.5,52200.0,10.2645,10.2952,10.2645,10.2908,52200.0
2005-06-07 12:00:00,23.5,23.5,23.46,23.48,111800.0,10.2908,10.2908,10.2733,10.2821,111800.0
2005-06-07 12:30:00,23.47,23.48,23.46,23.47,15800.0,10.2777,10.2821,10.2733,10.2777,15800.0
2005-06-07 13:00:00,23.47,23.48,23.46,23.47,30800.0,10.2777,10.2821,10.2733,10.2777,30800.0
2005-06-07 13:30:00,23.48,23.48,23.45,23.46,19400.0,10.2821,10.2821,10.2689,10.2733,19400.0
2005-06-07 14:00:00,23.46,23.5,23.45,23.5,49000.0,10.2733,10.2908,10.2689,10.2908,49000.0
2005-06-07 14:30:00,23.5,23.55,23.49,23.53,102000.0,10.2908,10.3127,10.2864,10.304,102000.0
2005-06-07 15:00:00,23.53,23.53,23.49,23.5,72800.0,10.304,10.304,10.2864,10.2908,72800.0
2005-06-07 15:30:00,23.49,23.52,23.49,23.5,60400.0,10.2864,10.2996,10.2864,10.2908,60400.0
2005-06-08 09:30:00,23.56,23.71,23.53,23.71,57800.0,10.3171,10.3828,10.304,10.3828,57800.0
2005-06-08 10:00:00,23.71,23.81,23.71,23.79,56000.0,10.3828,10.4266,10.3828,10.4178,56000.0
2005-06-08 10:30:00,23.78,23.81,23.73,23.8,97800.0,10.4134,10.4266,10.3915,10.4222,97800.0
2005-06-08 11:00:00,23.8,23.9,23.8,23.9,56200.0,10.4222,10.466,10.4222,10.466,56200.0
2005-06-08 11:30:00,23.9,24.0,23.9,23.99,142600.0,10.466,10.5098,10.466,10.5054,142600.0
2005-06-08 12:00:00,23.99,23.99,23.88,23.88,49800.0,10.5054,10.5054,10.4572,10.4572,49800.0
2005-06-08 12:30:00,23.86,23.93,23.84,23.92,29600.0,10.4485,10.4791,10.4397,10.4747,29600.0
2005-06-08 13:00:00,23.92,23.92,23.82,23.82,22400.0,10.4747,10.4747,10.431,10.431,22400.0
2005-06-08 13:30:00,23.83,23.83,23.75,23.75,44800.0,10.4353,10.4353,10.4003,10.4003,44800.0
2005-06-08 14:00:00,23.74,23.74,23.64,23.67,53600.0,10.3959,10.3959,10.3521,10.3653,53600.0
2005-06-08 14:30:00,23.67,23.71,23.65,23.66,52600.0,10.3653,10.3828,10.3565,10.3609,52600.0
2005-06-08 15:00:00,23.66,23.7,23.63,23.68,80000.0,10.3609,10.3784,10.3478,10.3696,80000.0
2005-06-08 15:30:00,23.68,23.72,23.68,23.69,32400.0,10.3696,10.3872,10.3696,10.374,32400.0
2005-06-09 09:30:00,23.57,23.74,23.54,23.74,42200.0,10.3215,10.3959,10.3083,10.3959,42200.0
2005-06-09 10:00:00,23.7,23.72,23.63,23.65,71600.0,10.3784,10.3872,10.3478,10.3565,71600.0
2005-06-09 10:30:00,23.64,23.69,23.61,23.67,40800.0,10.3521,10.374,10.339,10.3653,40800.0
2005-06-09 11:00:00,23.66,23.69,23.64,23.69,27400.0,10.3609,10.374,10.3521,10.374,27400.0
2005-06-09 11:30:00,23.69,23.72,23.69,23.72,16200.0,10.374,10.3872,10.374,10.3872,16200.0
2005-06-09 12:00:00,23.72,23.75,23.71,23.75,17800.0,10.3872,10.4003,10.3828,10.4003,17800.0
2005-06-09 12:30:00,23.75,23.84,23.75,23.83,44000.0,10.4003,10.4397,10.4003,10.4353,44000.0
2005-06-09 13:00:00,23.85,23.86,23.78,23.79,20400.0,10.4441,10.4485,10.4134,10.4178,20400.0
2005-06-09 13:30:00,23.78,23.78,23.68,23.7,11400.0,10.4134,10.4134,10.3696,10.3784,11400.0
2005-06-09 14:00:00,23.68,23.73,23.67,23.67,20000.0,10.3696,10.3915,10.3653,10.3653,20000.0
2005-06-09 14:30:00,23.68,23.69,23.67,23.68,33200.0,10.3696,10.374,10.3653,10.3696,33200.0
2005-06-09 15:00:00,23.68,23.69,23.67,23.68,48000.0,10.3696,10.374,10.3653,10.3696,48000.0
2005-06-09 15:30:00,23.68,23.69,23.6,23.63,53000.0,10.3696,10.374,10.3346,10.3478,53000.0
2005-06-10 09:30:00,23.72,23.85,23.72,23.83,54400.0,10.3872,10.4441,10.3872,10.4353,54400.0
2005-06-10 10:00:00,23.83,23.83,23.74,23.76,33600.0,10.4353,10.4353,10.3959,10.4047,33600.0
2005-06-10 10:30:00,23.78,23.78,23.71,23.72,59600.0,10.4134,10.4134,10.3828,10.3872,59600.0
2005-06-10 11:00:00,23.71,23.74,23.68,23.68,37600.0,10.3828,10.3959,10.3696,10.3696,37600.0
2005-06-10 11:30:00,23.68,23.72,23.68,23.71,11200.0,10.3696,10.3872,10.3696,10.3828,11200.0
2005-06-10 12:00:00,23.71,23.73,23.71,23.72,11800.0,10.3828,10.3915,10.3828,10.3872,11800.0
2005-06-10 12:30:00,23.73,23.79,23.73,23.78,17000.0,10.3915,10.4178,10.3915,10.4134,17000.0
2005-06-10 13:00:00,23.76,23.76,23.7,23.7,8000.0,10.4047,10.4047,10.3784,10.3784,8000.0
2005-06-10 13:30:00,23.7,23.72,23.68,23.7,22200.0,10.3784,10.3872,10.3696,10.3784,22200.0
2005-06-10 14:00:00,23.68,23.69,23.65,23.66,46000.0,10.3696,10.374,10.3565,10.3609,46000.0
2005-06-10 14:30:00,23.67,23.7,23.67,23.7,38000.0,10.3653,10.3784,10.3653,10.3784,38000.0
2005-06-10 15:00:00,23.7,23.75,23.7,23.75,15200.0,10.3784,10.4003,10.3784,10.4003,15200.0
2005-06-10 15:30:00,23.75,23.75,23.66,23.67,12600.0,10.4003,10.4003,10.3609,10.3653,12600.0
2005-06-13 09:30:00,23.47,23.47,23.27,23.34,64800.0,10.2777,10.2777,10.1901,10.2208,64800.0
2005-06-13 10:00:00,23.32,23.32,23.25,23.27,28400.0,10.212,10.212,10.1813,10.1901,28400.0
2005-06-13 10:30:00,23.27,23.36,23.26,23.35,26000.0,10.1901,10.2295,10.1857,10.2251,26000.0
2005-06-13 11:00:00,23.35,23.39,23.34,23.39,30200.0,10.2251,10.2427,10.2208,10.2427,30200.0
2005-06-13 11:30:00,23.38,23.42,23.38,23.39,20000.0,10.2383,10.2558,10.2383,10.2427,20000.0
2005-06-13 12:00:00,23.4,23.41,23.38,23.41,22600.0,10.247,10.2514,10.2383,10.2514,22600.0
2005-06-13 12:30:00,23.41,23.41,23.4,23.41,6800.0,10.2514,10.2514,10.247,10.2514,6800.0
2005-06-13 13:00:00,23.41,23.45,23.41,23.44,12400.0,10.2514,10.2689,10.2514,10.2645,12400.0
2005-06-13 13:30:00,23.45,23.45,23.43,23.44,2200.0,10.2689,10.2689,10.2602,10.2645,2200.0
2005-06-13 14:00:00,23.44,23.44,23.41,23.42,13200.0,10.2645,10.2645,10.2514,10.2558,13200.0
2005-06-13 14:30:00,23.41,23.42,23.4,23.42,28600.0,10.2514,10.2558,10.247,10.2558,28600.0
2005-06-13 15:00:00,23.42,23.42,23.36,23.39,64800.0,10.2558,10.2558,10.2295,10.2427,64800.0
2005-06-13 15:30:00,23.4,23.44,23.39,23.4,62800.0,10.247,10.2645,10.2427,10.247,62800.0
2005-06-14 09:30:00,23.31,23.32,23.21,23.21,27000.0,10.2076,10.212,10.1638,10.1638,27000.0
2005-06-14 10:00:00,23.21,23.25,23.16,23.2,50200.0,10.1638,10.1813,10.1419,10.1595,50200.0
2005-06-14 10:30:00,23.2,23.29,23.2,23.25,31600.0,10.1595,10.1989,10.1595,10.1813,31600.0
2005-06-14 11:00:00,23.25,23.3,23.25,23.28,21200.0,10.1813,10.2032,10.1813,10.1945,21200.0
2005-06-14 11:30:00,23.28,23.34,23.25,23.32,54400.0,10.1945,10.2208,10.1813,10.212,54400.0
2005-06-14 12:00:00,23.31,23.34,23.31,23.33,32400.0,10.2076,10.2208,10.2076,10.2164,32400.0
2005-06-14 12:30:00,23.34,23.4,23.34,23.4,20000.0,10.2208,10.247,10.2208,10.247,20000.0
2005-06-14 13:00:00,23.4,23.45,23.4,23.45,12200.0,10.247,10.2689,10.247,10.2689,12200.0
2005-06-14 13:30:00,23.45,23.45,23.36,23.38,24200.0,10.2689,10.2689,10.2295,10.2383,24200.0
2005-06-14 14:00:00,23.38,23.39,23.36,23.36,66400.0,10.2383,10.2427,10.2295,10.2295,66400.0
2005-06-14 14:30:00,23.36,23.38,23.36,23.37,17800.0,10.2295,10.2383,10.2295,10.2339,17800.0
2005-06-14 15:00:00,23.36,23.36,23.3,23.32,26600.0,10.2295,10.2295,10.2032,10.212,26600.0
2005-06-14 15:30:00,23.33,23.35,23.26,23.28,85600.0,10.2164,10.2251,10.1857,10.1945,85600.0
2005-06-15 09:30:00,23.45,23.75,23.45,23.68,121200.0,10.2689,10.4003,10.2689,10.3696,121200.0
2005-06-15 10:00:00,23.67,23.67,23.6,23.6,52800.0,10.3653,10.3653,10.3346,10.3346,52800.0
2005-06-15 10:30:00,23.6,23.61,23.56,23.56,52800.0,10.3346,10.339,10.3171,10.3171,52800.0
2005-06-15 11:00:00,23.57,23.57,23.53,23.55,30400.0,10.3215,10.3215,10.304,10.3127,30400.0
2005-06-15 11:30:00,23.55,23.57,23.46,23.46,18800.0,10.3127,10.3215,10.2733,10.2733,18800.0
2005-06-15 12:00:00,23.46,23.46,23.37,23.4,33000.0,10.2733,10.2733,10.2339,10.247,33000.0
2005-06-15 12:30:00,23.41,23.55,23.41,23.5,18200.0,10.2514,10.3127,10.2514,10.2908,18200.0
2005-06-15 13:00:00,23.5,23.55,23.48,23.55,19000.0,10.2908,10.3127,10.2821,10.3127,19000.0
2005-06-15 13:30:00,23.55,23.65,23.55,23.65,44600.0,10.3127,10.3565,10.3127,10.3565,44600.0
2005-06-15 14:00:00,23.66,23.69,23.64,23.68,43000.0,10.3609,10.374,10.3521,10.3696,43000.0
2005-06-15 14:30:00,23.69,23.79,23.68,23.7,118600.0,10.374,10.4178,10.3696,10.3784,118600.0
2005-06-15 15:00:00,23.68,23.76,23.62,23.73,89800.0,10.3696,10.4047,10.3434,10.3915,89800.0
2005-06-15 15:30:00,23.73,23.93,23.73,23.91,168600.0,10.3915,10.4791,10.3915,10.4704,168600.0
2005-06-16 09:30:00,23.91,24.07,23.91,23.92,81400.0,10.4704,10.5404,10.4704,10.4747,81400.0
2005-06-16 10:00:00,23.93,23.98,23.88,23.93,65600.0,10.4791,10.501,10.4572,10.4791,65600.0
2005-06-16 10:30:00,23.93,23.93,23.89,23.91,42800.0,10.4791,10.4791,10.4616,10.4704,42800.0
2005-06-16 11:00:00,23.93,23.95,23.91,23.92,19000.0,10.4791,10.4879,10.4704,10.4747,19000.0
2005-06-16 11:30:00,23.93,23.99,23.93,23.98,41000.0,10.4791,10.5054,10.4791,10.501,41000.0
2005-06-16 12:00:00,23.99,24.0,23.99,24.0,54400.0,10.5054,10.5098,10.5054,10.5098,54400.0
2005-06-16 12:30:00,24.0,24.01,23.98,23.99,8400.0,10.5098,10.5142,10.501,10.5054,8400.0
2005-06-16 13:00:00,23.98,24.03,23.98,24.03,31800.0,10.501,10.5229,10.501,10.5229,31800.0
2005-06-16 13:30:00,24.03,24.03,24.01,24.03,28800.0,10.5229,10.5229,10.5142,10.5229,28800.0
2005-06-16 14:00:00,24.03,24.08,24.03,24.05,64200.0,10.5229,10.5448,10.5229,10.5317,64200.0
2005-06-16 14:30:00,24.04,24.07,24.01,24.04,81600.0,10.5273,10.5404,10.5142,10.5273,81600.0
2005-06-16 15:00:00,24.05,24.05,23.98,24.0,43200.0,10.5317,10.5317,10.501,10.5098,43200.0
2005-06-16 15:30:00,24.01,24.04,24.0,24.01,30000.0,10.5142,10.5273,10.5098,10.5142,30000.0
2005-06-17 09:30:00,24.2,24.25,24.17,24.2,69000.0,10.5974,10.6193,10.5842,10.5974,69000.0
2005-06-17 10:00:00,24.18,24.2,23.99,24.03,59000.0,10.5886,10.5974,10.5054,10.5229,59000.0
2005-06-17 10:30:00,24.04,24.06,23.94,23.95,107400.0,10.5273,10.5361,10.4835,10.4879,107400.0
2005-06-17 11:00:00,23.92,23.99,23.88,23.99,35800.0,10.4747,10.5054,10.4572,10.5054,35800.0
2005-06-17 11:30:00,23.99,24.02,23.97,23.97,51600.0,10.5054,10.5185,10.4966,10.4966,51600.0
2005-06-17 12:00:00,23.97,24.04,23.97,24.03,16600.0,10.4966,10.5273,10.4966,10.5229,16600.0
2005-06-17 12:30:00,24.03,24.04,24.0,24.0,10000.0,10.5229,10.5273,10.5098,10.5098,10000.0
2005-06-17 13:00:00,24.02,24.04,23.93,23.98,26000.0,10.5185,10.5273,10.4791,10.501,26000.0
2005-06-17 13:30:00,23.98,24.0,23.92,23.93,8600.0,10.501,10.5098,10.4747,10.4791,8600.0
2005-06-17 14:00:00,23.93,24.02,23.93,24.01,23000.0,10.4791,10.5185,10.4791,10.5142,23000.0
2005-06-17 14:30:00,24.01,24.05,24.0,24.04,27200.0,10.5142,10.5317,10.5098,10.5273,27200.0
2005-06-17 15:00:00,24.04,24.05,24.0,24.03,51200.0,10.5273,10.5317,10.5098,10.5229,51200.0
2005-06-17 15:30:00,24.03,24.03,23.91,23.91,87400.0,10.5229,10.5229,10.4704,10.4704,87400.0
2005-06-20 09:30:00,23.83,23.9,23.78,23.9,69400.0,10.4353,10.466,10.4134,10.466,69400.0
2005-06-20 10:00:00,23.9,23.92,23.84,23.92,26000.0,10.466,10.4747,10.4397,10.4747,26000.0
2005-06-20 10:30:00,23.88,24.0,23.88,24.0,42200.0,10.4572,10.5098,10.4572,10.5098,42200.0
2005-06-20 11:00:00,24.0,24.0,23.96,23.99,22800.0,10.5098,10.5098,10.4923,10.5054,22800.0
2005-06-20 11:30:00,23.99,24.0,23.96,24.0,55200.0,10.5054,10.5098,10.4923,10.5098,55200.0
2005-06-20 12:00:00,24.0,24.05,24.0,24.01,71000.0,10.5098,10.5317,10.5098,10.5142,71000.0
2005-06-20 12:30:00,24.02,24.04,23.99,24.0,21000.0,10.5185,10.5273,10.5054,10.5098,21000.0
2005-06-20 13:00:00,24.0,24.0,23.98,24.0,17200.0,10.5098,10.5098,10.501,10.5098,17200.0
2005-06-20 13:30:00,24.0,24.08,24.0,24.06,36200.0,10.5098,10.5448,10.5098,10.5361,36200.0
2005-06-20 14:00:00,24.05,24.06,23.91,23.93,46200.0,10.5317,10.5361,10.4704,10.4791,46200.0
2005-06-20 14:30:00,23.95,24.04,23.95,24.04,25600.0,10.4879,10.5273,10.4879,10.5273,25600.0
2005-06-20 15:00:00,24.04,24.04,23.98,24.0,55400.0,10.5273,10.5273,10.501,10.5098,55400.0
2005-06-20 15:30:00,23.99,24.0,23.99,23.99,40600.0,10.5054,10.5098,10.5054,10.5054,40600.0
2005-06-21 09:30:00,23.99,24.03,23.96,23.98,36000.0,10.5054,10.5229,10.4923,10.501,36000.0
2005-06-21 10:00:00,23.97,24.07,23.97,24.0,111200.0,10.4966,10.5404,10.4966,10.5098,111200.0
2005-06-21 10:30:00,24.0,24.08,24.0,24.06,71800.0,10.5098,10.5448,10.5098,10.5361,71800.0
2005-06-21 11:00:00,24.06,24.09,24.06,24.06,45600.0,10.5361,10.5492,10.5361,10.5361,45600.0
2005-06-21 11:30:00,24.06,24.12,24.06,24.11,19400.0,10.5361,10.5623,10.5361,10.5579,19400.0
2005-06-21 12:00:00,24.09,24.13,24.08,24.12,36200.0,10.5492,10.5667,10.5448,10.5623,36200.0
2005-06-21 12:30:00,24.1,24.12,24.1,24.11,16200.0,10.5536,10.5623,10.5536,10.5579,16200.0
2005-06-21 13:00:00,24.1,24.13,24.1,24.12,49800.0,10.5536,10.5667,10.5536,10.5623,49800.0
2005-06-21 13:30:00,24.12,24.25,24.11,24.25,108200.0,10.5623,10.6193,10.5579,10.6193,108200.0
2005-06-21 14:00:00,24.24,24.25,24.22,24.25,34000.0,10.6149,10.6193,10.6061,10.6193,34000.0
2005-06-21 14:30:00,24.25,24.25,24.2,24.24,147600.0,10.6193,10.6193,10.5974,10.6149,147600.0
2005-06-21 15:00:00,24.23,24.3,24.19,24.3,47800.0,10.6105,10.6411,10.593,10.6411,47800.0
2005-06-21 15:30:00,24.29,24.29,24.12,24.12,28600.0,10.6368,10.6368,10.5623,10.5623,28600.0
2005-06-22 09:30:00,24.16,24.29,24.15,24.15,68200.0,10.5798,10.6368,10.5755,10.5755,68200.0
2005-06-22 10:00:00,24.16,24.24,24.16,24.22,32600.0,10.5798,10.6149,10.5798,10.6061,32600.0
2005-06-22 10:30:00,24.19,24.25,24.18,24.23,42600.0,10.593,10.6193,10.5886,10.6105,42600.0
2005-06-22 11:00:00,24.22,24.28,24.19,24.26,57400.0,10.6061,10.6324,10.593,10.6236,57400.0
2005-06-22 11:30:00,24.27,24.29,24.23,24.24,42400.0,10.628,10.6368,10.6105,10.6149,42400.0
2005-06-22 12:00:00,24.24,24.26,24.2,24.23,15200.0,10.6149,10.6236,10.5974,10.6105,15200.0
2005-06-22 12:30:00,24.25,24.25,24.21,24.24,10400.0,10.6193,10.6193,10.6017,10.6149,10400.0
2005-06-22 13:00:00,24.25,24.26,24.25,24.25,4600.0,10.6193,10.6236,10.6193,10.6193,4600.0
2005-06-22 13:30:00,24.25,24.25,24.22,24.23,19400.0,10.6193,10.6193,10.6061,10.6105,19400.0
2005-06-22 14:00:00,24.23,24.27,24.23,24.25,32800.0,10.6105,10.628,10.6105,10.6193,32800.0
2005-06-22 14:30:00,24.26,24.36,24.26,24.36,72000.0,10.6236,10.6674,10.6236,10.6674,72000.0
2005-06-22 15:00:00,24.37,24.41,24.36,24.4,86600.0,10.6718,10.6893,10.6674,10.6849,86600.0
2005-06-22 15:30:00,24.41,24.45,24.38,24.42,65600.0,10.6893,10.7068,10.6762,10.6937,65600.0
2005-06-23 09:30:00,24.32,24.42,24.29,24.39,100000.0,10.6499,10.6937,10.6368,10.6806,100000.0
2005-06-23 10:00:00,24.39,24.39,24.35,24.39,67200.0,10.6806,10.6806,10.663,10.6806,67200.0
2005-06-23 10:30:00,24.39,24.61,24.37,24.49,80800.0,10.6806,10.7769,10.6718,10.7244,80800.0
2005-06-23 11:00:00,24.5,24.5,24.37,24.46,53400.0,10.7287,10.7287,10.6718,10.7112,53400.0
2005-06-23 11:30:00,24.46,24.5,24.44,24.48,39200.0,10.7112,10.7287,10.7025,10.72,39200.0
2005-06-23 12:00:00,24.49,24.5,24.41,24.43,19600.0,10.7244,10.7287,10.6893,10.6981,19600.0
2005-06-23 12:30:00,24.43,24.47,24.43,24.44,16800.0,10.6981,10.7156,10.6981,10.7025,16800.0
2005-06-23 13:00:00,24.45,24.47,24.42,24.45,38000.0,10.7068,10.7156,10.6937,10.7068,38000.0
2005-06-23 13:30:00,24.43,24.44,24.36,24.39,37600.0,10.6981,10.7025,10.6674,10.6806,37600.0
2005-06-23 14:00:00,24.38,24.42,24.37,24.39,20000.0,10.6762,10.6937,10.6718,10.6806,20000.0
2005-06-23 14:30:00,24.39,24.39,24.36,24.36,18800.0,10.6806,10.6806,10.6674,10.6674,18800.0
2005-06-23 15:00:00,24.36,24.38,24.33,24.34,70000.0,10.6674,10.6762,10.6543,10.6587,70000.0
2005-06-23 15:30:00,24.34,24.38,24.34,24.36,46400.0,10.6587,10.6762,10.6587,10.6674,46400.0
2005-06-24 09:30:00,24.28,24.5,24.28,24.49,63400.0,10.6324,10.7287,10.6324,10.7244,63400.0
2005-06-24 10:00:00,24.5,24.63,24.48,24.49,182400.0,10.7287,10.7857,10.72,10.7244,182400.0
2005-06-24 10:30:00,24.49,24.54,24.42,24.54,43000.0,10.7244,10.7462,10.6937,10.7462,43000.0
2005-06-24 11:00:00,24.54,24.59,24.54,24.55,41200.0,10.7462,10.7681,10.7462,10.7506,41200.0
2005-06-24 11:30:00,24.54,24.55,24.49,24.54,35800.0,10.7462,10.7506,10.7244,10.7462,35800.0
2005-06-24 12:00:00,24.54,24.56,24.53,24.53,33000.0,10.7462,10.755,10.7419,10.7419,33000.0
2005-06-24 12:30:00,24.54,24.56,24.53,24.54,23200.0,10.7462,10.755,10.7419,10.7462,23200.0
2005-06-24 13:00:00,24.54,24.54,24.43,24.49,38200.0,10.7462,10.7462,10.6981,10.7244,38200.0
2005-06-24 13:30:00,24.49,24.49,24.46,24.47,24400.0,10.7244,10.7244,10.7112,10.7156,24400.0
2005-06-24 14:00:00,24.48,24.52,24.46,24.47,27400.0,10.72,10.7375,10.7112,10.7156,27400.0
2005-06-24 14:30:00,24.46,24.46,24.33,24.41,49800.0,10.7112,10.7112,10.6543,10.6893,49800.0
2005-06-24 15:00:00,24.4,24.43,24.35,24.38,77000.0,10.6849,10.6981,10.663,10.6762,77000.0
2005-06-24 15:30:00,24.38,24.44,24.38,24.43,49400.0,10.6762,10.7025,10.6762,10.6981,49400.0
2005-06-27 09:30:00,24.43,24.43,24.3,24.32,42000.0,10.6981,10.6981,10.6411,10.6499,42000.0
2005-06-27 10:00:00,24.32,24.36,24.25,24.35,39800.0,10.6499,10.6674,10.6193,10.663,39800.0
2005-06-27 10:30:00,24.35,24.38,24.28,24.28,42600.0,10.663,10.6762,10.6324,10.6324,42600.0
2005-06-27 11:00:00,24.27,24.27,24.21,24.26,26600.0,10.628,10.628,10.6017,10.6236,26600.0
2005-06-27 11:30:00,24.26,24.27,24.1,24.13,21800.0,10.6236,10.628,10.5536,10.5667,21800.0
2005-06-27 12:00:00,24.13,24.18,24.11,24.14,23800.0,10.5667,10.5886,10.5579,10.5711,23800.0
2005-06-27 12:30:00,24.12,24.16,24.11,24.14,14600.0,10.5623,10.5798,10.5579,10.5711,14600.0
2005-06-27 13:00:00,24.14,24.14,24.11,24.14,32600.0,10.5711,10.5711,10.5579,10.5711,32600.0
2005-06-27 13:30:00,24.15,24.26,24.15,24.25,43600.0,10.5755,10.6236,10.5755,10.6193,43600.0
2005-06-27 14:00:00,24.27,24.28,24.21,24.25,17600.0,10.628,10.6324,10.6017,10.6193,17600.0
2005-06-27 14:30:00,24.26,24.27,24.13,24.17,75600.0,10.6236,10.628,10.5667,10.5842,75600.0
2005-06-27 15:00:00,24.17,24.27,24.17,24.27,23200.0,10.5842,10.628,10.5842,10.628,23200.0
2005-06-27 15:30:00,24.27,24.33,24.22,24.23,36600.0,10.628,10.6543,10.6061,10.6105,36600.0
2005-06-28 09:30:00,24.18,24.37,24.13,24.35,43600.0,10.5886,10.6718,10.5667,10.663,43600.0
2005-06-28 10:00:00,24.35,24.35,24.3,24.31,97600.0,10.663,10.663,10.6411,10.6455,97600.0
2005-06-28 10:30:00,24.31,24.32,24.22,24.32,30000.0,10.6455,10.6499,10.6061,10.6499,30000.0
2005-06-28 11:00:00,24.32,24.42,24.32,24.42,14000.0,10.6499,10.6937,10.6499,10.6937,14000.0
2005-06-28 11:30:00,24.42,24.43,24.39,24.4,19600.0,10.6937,10.6981,10.6806,10.6849,19600.0
2005-06-28 12:00:00,24.38,24.45,24.35,24.43,32200.0,10.6762,10.7068,10.663,10.6981,32200.0
2005-06-28 12:30:00,24.42,24.42,24.35,24.37,55800.0,10.6937,10.6937,10.663,10.6718,55800.0
2005-06-28 13:00:00,24.37,24.37,24.35,24.35,10400.0,10.6718,10.6718,10.663,10.663,10400.0
2005-06-28 13:30:00,24.35,24.35,24.28,24.28,15200.0,10.663,10.663,10.6324,10.6324,15200.0
2005-06-28 14:00:00,24.29,24.34,24.29,24.31,17400.0,10.6368,10.6587,10.6368,10.6455,17400.0
2005-06-28 14:30:00,24.31,24.34,24.29,24.32,51400.0,10.6455,10.6587,10.6368,10.6499,51400.0
2005-06-28 15:00:00,24.31,24.34,24.29,24.33,26200.0,10.6455,10.6587,10.6368,10.6543,26200.0
2005-06-28 15:30:00,24.33,24.34,24.31,24.31,27400.0,10.6543,10.6587,10.6455,10.6455,27400.0
2005-06-29 09:30:00,24.3,24.34,24.19,24.2,76600.0,10.6411,10.6587,10.593,10.5974,76600.0
2005-06-29 10:00:00,24.18,24.24,24.15,24.23,25000.0,10.5886,10.6149,10.5755,10.6105,25000.0
2005-06-29 10:30:00,24.23,24.47,24.2,24.47,32600.0,10.6105,10.7156,10.5974,10.7156,32600.0
2005-06-29 11:00:00,24.45,24.5,24.38,24.39,25000.0,10.7068,10.7287,10.6762,10.6806,25000.0
2005-06-29 11:30:00,24.41,24.42,24.35,24.36,17200.0,10.6893,10.6937,10.663,10.6674,17200.0
2005-06-29 12:00:00,24.35,24.35,24.3,24.33,33200.0,10.663,10.663,10.6411,10.6543,33200.0
2005-06-29 12:30:00,24.33,24.36,24.31,24.35,20200.0,10.6543,10.6674,10.6455,10.663,20200.0
2005-06-29 13:00:00,24.35,24.36,24.21,24.23,31400.0,10.663,10.6674,10.6017,10.6105,31400.0
2005-06-29 13:30:00,24.23,24.27,24.19,24.26,8000.0,10.6105,10.628,10.593,10.6236,8000.0
2005-06-29 14:00:00,24.26,24.26,24.22,24.24,24400.0,10.6236,10.6236,10.6061,10.6149,24400.0
2005-06-29 14:30:00,24.25,24.28,24.25,24.26,75800.0,10.6193,10.6324,10.6193,10.6236,75800.0
2005-06-29 15:00:00,24.26,24.28,24.23,24.28,66400.0,10.6236,10.6324,10.6105,10.6324,66400.0
2005-06-29 15:30:00,24.28,24.3,24.24,24.25,41600.0,10.6324,10.6411,10.6149,10.6193,41600.0
2005-06-30 09:30:00,24.31,24.35,24.28,24.34,33200.0,10.6455,10.663,10.6324,10.6587,33200.0
2005-06-30 10:00:00,24.32,24.33,24.16,24.18,75200.0,10.6499,10.6543,10.5798,10.5886,75200.0
2005-06-30 10:30:00,24.2,24.21,24.15,24.17,22400.0,10.5974,10.6017,10.5755,10.5842,22400.0
2005-06-30 11:00:00,24.18,24.2,24.13,24.14,24000.0,10.5886,10.5974,10.5667,10.5711,24000.0
2005-06-30 11:30:00,24.18,24.18,24.1,24.11,25000.0,10.5886,10.5886,10.5536,10.5579,25000.0
2005-06-30 12:00:00,24.11,24.17,24.11,24.17,7400.0,10.5579,10.5842,10.5579,10.5842,7400.0
2005-06-30 12:30:00,24.18,24.25,24.1,24.11,23400.0,10.5886,10.6193,10.5536,10.5579,23400.0
2005-06-30 13:00:00,24.12,24.12,24.07,24.09,29400.0,10.5623,10.5623,10.5404,10.5492,29400.0
2005-06-30 13:30:00,24.09,24.1,24.01,24.07,28800.0,10.5492,10.5536,10.5142,10.5404,28800.0
2005-06-30 14:00:00,24.07,24.09,24.0,24.0,45000.0,10.5404,10.5492,10.5098,10.5098,45000.0
2005-06-30 14:30:00,23.97,24.02,23.92,24.0,52600.0,10.4966,10.5185,10.4747,10.5098,52600.0
2005-06-30 15:00:00,24.0,24.03,23.88,23.91,123600.0,10.5098,10.5229,10.4572,10.4704,123600.0
2005-06-30 15:30:00,23.91,23.93,23.9,23.92,51000.0,10.4704,10.4791,10.466,10.4747,51000.0
2005-07-01 09:30:00,23.9,23.96,23.73,23.89,58200.0,10.466,10.4923,10.3915,10.4616,58200.0
2005-07-01 10:00:00,23.9,23.9,23.78,23.88,13200.0,10.466,10.466,10.4134,10.4572,13200.0
2005-07-01 10:30:00,23.88,23.96,23.88,23.93,9000.0,10.4572,10.4923,10.4572,10.4791,9000.0
2005-07-01 11:00:00,23.96,24.0,23.95,23.99,15200.0,10.4923,10.5098,10.4879,10.5054,15200.0
2005-07-01 11:30:00,23.99,23.99,23.92,23.92,6800.0,10.5054,10.5054,10.4747,10.4747,6800.0
2005-07-01 12:00:00,23.93,23.93,23.9,23.92,19400.0,10.4791,10.4791,10.466,10.4747,19400.0
2005-07-01 12:30:00,23.92,23.96,23.9,23.95,19800.0,10.4747,10.4923,10.466,10.4879,19800.0
2005-07-01 13:00:00,23.91,23.95,23.89,23.9,15000.0,10.4704,10.4879,10.4616,10.466,15000.0
2005-07-01 13:30:00,23.91,23.93,23.91,23.93,12400.0,10.4704,10.4791,10.4704,10.4791,12400.0
2005-07-01 14:00:00,23.93,23.93,23.89,23.9,14000.0,10.4791,10.4791,10.4616,10.466,14000.0
2005-07-01 14:30:00,23.91,23.92,23.86,23.92,44600.0,10.4704,10.4747,10.4485,10.4747,44600.0
2005-07-01 15:00:00,23.92,23.95,23.89,23.93,34600.0,10.4747,10.4879,10.4616,10.4791,34600.0
2005-07-01 15:30:00,23.96,24.0,23.96,23.99,31600.0,10.4923,10.5098,10.4923,10.5054,31600.0
2005-07-05 09:30:00,23.55,23.55,23.46,23.48,114600.0,10.3127,10.3127,10.2733,10.2821,114600.0
2005-07-05 10:00:00,23.48,23.63,23.48,23.61,79400.0,10.2821,10.3478,10.2821,10.339,79400.0
2005-07-05 10:30:00,23.61,23.61,23.55,23.58,79400.0,10.339,10.339,10.3127,10.3259,79400.0
2005-07-05 11:00:00,23.58,23.61,23.54,23.55,62200.0,10.3259,10.339,10.3083,10.3127,62200.0
2005-07-05 11:30:00,23.55,23.58,23.53,23.55,61200.0,10.3127,10.3259,10.304,10.3127,61200.0
2005-07-05 12:00:00,23.54,23.58,23.53,23.57,45200.0,10.3083,10.3259,10.304,10.3215,45200.0
2005-07-05 12:30:00,23.57,23.63,23.57,23.61,58800.0,10.3215,10.3478,10.3215,10.339,58800.0
2005-07-05 13:00:00,23.62,23.69,23.62,23.64,53800.0,10.3434,10.374,10.3434,10.3521,53800.0
2005-07-05 13:30:00,23.64,23.73,23.63,23.72,87200.0,10.3521,10.3915,10.3478,10.3872,87200.0
2005-07-05 14:00:00,23.7,23.75,23.7,23.74,63600.0,10.3784,10.4003,10.3784,10.3959,63600.0
2005-07-05 14:30:00,23.73,23.77,23.73,23.75,75800.0,10.3915,10.4091,10.3915,10.4003,75800.0
2005-07-05 15:00:00,23.75,23.78,23.72,23.78,92200.0,10.4003,10.4134,10.3872,10.4134,92200.0
2005-07-05 15:30:00,23.78,23.78,23.71,23.72,58400.0,10.4134,10.4134,10.3828,10.3872,58400.0
2005-07-06 09:30:00,23.72,23.74,23.64,23.74,26800.0,10.3872,10.3959,10.3521,10.3959,26800.0
2005-07-06 10:00:00,23.76,23.79,23.72,23.79,44200.0,10.4047,10.4178,10.3872,10.4178,44200.0
2005-07-06 10:30:00,23.78,23.85,23.77,23.84,29200.0,10.4134,10.4441,10.4091,10.4397,29200.0
2005-07-06 11:00:00,23.84,23.88,23.82,23.84,32000.0,10.4397,10.4572,10.431,10.4397,32000.0
2005-07-06 11:30:00,23.85,23.88,23.85,23.85,46000.0,10.4441,10.4572,10.4441,10.4441,46000.0
2005-07-06 12:00:00,23.87,23.9,23.85,23.9,18600.0,10.4528,10.466,10.4441,10.466,18600.0
2005-07-06 12:30:00,23.9,23.98,23.89,23.98,15600.0,10.466,10.501,10.4616,10.501,15600.0
2005-07-06 13:00:00,23.99,24.05,23.97,24.04,25200.0,10.5054,10.5317,10.4966,10.5273,25200.0
2005-07-06 13:30:00,24.04,24.06,23.91,23.91,17400.0,10.5273,10.5361,10.4704,10.4704,17400.0
2005-07-06 14:00:00,23.91,23.91,23.82,23.82,16400.0,10.4704,10.4704,10.431,10.431,16400.0
2005-07-06 14:30:00,23.81,23.83,23.8,23.83,21400.0,10.4266,10.4353,10.4222,10.4353,21400.0
2005-07-06 15:00:00,23.81,23.91,23.81,23.88,27400.0,10.4266,10.4704,10.4266,10.4572,27400.0
2005-07-06 15:30:00,23.88,23.97,23.86,23.96,64400.0,10.4572,10.4966,10.4485,10.4923,64400.0
2005-07-07 09:30:00,23.88,23.88,23.71,23.72,33800.0,10.4572,10.4572,10.3828,10.3872,33800.0
2005-07-07 10:00:00,23.72,23.86,23.72,23.86,60400.0,10.3872,10.4485,10.3872,10.4485,60400.0
2005-07-07 10:30:00,23.86,24.02,23.86,23.98,44800.0,10.4485,10.5185,10.4485,10.501,44800.0
2005-07-07 11:00:00,23.97,24.09,23.96,24.09,75800.0,10.4966,10.5492,10.4923,10.5492,75800.0
2005-07-07 11:30:00,24.08,24.08,24.03,24.06,61800.0,10.5448,10.5448,10.5229,10.5361,61800.0
2005-07-07 12:00:00,24.09,24.17,24.09,24.11,14800.0,10.5492,10.5842,10.5492,10.5579,14800.0
2005-07-07 12:30:00,24.11,24.13,24.08,24.09,21400.0,10.5579,10.5667,10.5448,10.5492,21400.0
2005-07-07 13:00:00,24.09,24.11,24.05,24.05,19200.0,10.5492,10.5579,10.5317,10.5317,19200.0
2005-07-07 13:30:00,24.04,24.07,24.0,24.04,15600.0,10.5273,10.5404,10.5098,10.5273,15600.0
2005-07-07 14:00:00,24.05,24.1,24.05,24.07,29400.0,10.5317,10.5536,10.5317,10.5404,29400.0
2005-07-07 14:30:00,24.05,24.05,23.91,23.91,130800.0,10.5317,10.5317,10.4704,10.4704,130800.0
2005-07-07 15:00:00,23.91,23.97,23.9,23.92,59800.0,10.4704,10.4966,10.466,10.4747,59800.0
2005-07-07 15:30:00,23.93,24.04,23.92,24.03,57200.0,10.4791,10.5273,10.4747,10.5229,57200.0
2005-07-08 09:30:00,24.12,24.3,24.11,24.19,102600.0,10.5623,10.6411,10.5579,10.593,102600.0
2005-07-08 10:00:00,24.15,24.21,24.15,24.21,29800.0,10.5755,10.6017,10.5755,10.6017,29800.0
2005-07-08 10:30:00,24.22,24.38,24.22,24.38,76200.0,10.6061,10.6762,10.6061,10.6762,76200.0
2005-07-08 11:00:00,24.36,24.37,24.32,24.33,46600.0,10.6674,10.6718,10.6499,10.6543,46600.0
2005-07-08 11:30:00,24.32,24.35,24.29,24.33,42400.0,10.6499,10.663,10.6368,10.6543,42400.0
2005-07-08 12:00:00,24.34,24.46,24.32,24.46,43600.0,10.6587,10.7112,10.6499,10.7112,43600.0
2005-07-08 12:30:00,24.45,24.48,24.44,24.44,34400.0,10.7068,10.72,10.7025,10.7025,34400.0
2005-07-08 13:00:00,24.43,24.46,24.36,24.46,14000.0,10.6981,10.7112,10.6674,10.7112,14000.0
2005-07-08 13:30:00,24.45,24.46,24.42,24.46,16200.0,10.7068,10.7112,10.6937,10.7112,16200.0
2005-07-08 14:00:00,24.45,24.54,24.45,24.53,34200.0,10.7068,10.7462,10.7068,10.7419,34200.0
2005-07-08 14:30:00,24.53,24.54,24.4,24.41,62400.0,10.7419,10.7462,10.6849,10.6893,62400.0
2005-07-08 15:00:00,24.4,24.6,24.38,24.58,80400.0,10.6849,10.7725,10.6762,10.7638,80400.0
2005-07-08 15:30:00,24.59,24.59,24.52,24.52,46200.0,10.7681,10.7681,10.7375,10.7375,46200.0
2005-07-11 09:30:00,24.63,24.73,24.61,24.64,136000.0,10.7857,10.8294,10.7769,10.79,136000.0
2005-07-11 10:00:00,24.66,24.71,24.66,24.71,24400.0,10.7988,10.8207,10.7988,10.8207,24400.0
2005-07-11 10:30:00,24.71,24.73,24.67,24.72,77000.0,10.8207,10.8294,10.8032,10.8251,77000.0
2005-07-11 11:00:00,24.7,24.73,24.67,24.68,79400.0,10.8163,10.8294,10.8032,10.8076,79400.0
2005-07-11 11:30:00,24.68,24.75,24.68,24.7,44400.0,10.8076,10.8382,10.8076,10.8163,44400.0
2005-07-11 12:00:00,24.7,24.78,24.69,24.77,26200.0,10.8163,10.8513,10.8119,10.847,26200.0
2005-07-11 12:30:00,24.77,24.8,24.72,24.73,133000.0,10.847,10.8601,10.8251,10.8294,133000.0
2005-07-11 13:00:00,24.74,24.81,24.72,24.72,80200.0,10.8338,10.8645,10.8251,10.8251,80200.0
2005-07-11 13:30:00,24.72,24.77,24.72,24.76,41000.0,10.8251,10.847,10.8251,10.8426,41000.0
2005-07-11 14:00:00,24.77,24.86,24.75,24.86,88000.0,10.847,10.8864,10.8382,10.8864,88000.0
2005-07-11 14:30:00,24.85,24.85,24.73,24.76,189200.0,10.882,10.882,10.8294,10.8426,189200.0
2005-07-11 15:00:00,24.75,24.82,24.75,24.8,55000.0,10.8382,10.8689,10.8382,10.8601,55000.0
2005-07-11 15:30:00,24.8,24.82,24.63,24.63,65600.0,10.8601,10.8689,10.7857,10.7857,65600.0
2005-07-12 09:30:00,24.77,24.86,24.65,24.83,118600.0,10.847,10.8864,10.7944,10.8732,118600.0
2005-07-12 10:00:00,24.83,24.84,24.78,24.83,96600.0,10.8732,10.8776,10.8513,10.8732,96600.0
2005-07-12 10:30:00,24.83,24.88,24.81,24.87,125000.0,10.8732,10.8951,10.8645,10.8908,125000.0
2005-07-12 11:00:00,24.87,25.02,24.87,25.02,111800.0,10.8908,10.9564,10.8908,10.9564,111800.0
2005-07-12 11:30:00,25.02,25.07,25.01,25.04,94400.0,10.9564,10.9783,10.9521,10.9652,94400.0
2005-07-12 12:00:00,25.04,25.1,25.03,25.09,170000.0,10.9652,10.9915,10.9608,10.9871,170000.0
2005-07-12 12:30:00,25.09,25.11,25.09,25.1,47800.0,10.9871,10.9959,10.9871,10.9915,47800.0
2005-07-12 13:00:00,25.1,25.11,25.07,25.1,60600.0,10.9915,10.9959,10.9783,10.9915,60600.0
2005-07-12 13:30:00,25.1,25.25,25.1,25.24,103200.0,10.9915,11.0572,10.9915,11.0528,103200.0
2005-07-12 14:00:00,25.24,25.3,25.2,25.28,81800.0,11.0528,11.0791,11.0353,11.0703,81800.0
2005-07-12 14:30:00,25.28,25.33,25.26,25.32,90600.0,11.0703,11.0922,11.0615,11.0878,90600.0
2005-07-12 15:00:00,25.32,25.32,25.18,25.21,77000.0,11.0878,11.0878,11.0265,11.0396,77000.0
2005-07-12 15:30:00,25.21,25.25,25.18,25.25,187400.0,11.0396,11.0572,11.0265,11.0572,187400.0
2005-07-13 09:30:00,25.17,25.32,25.17,25.25,105400.0,11.0221,11.0878,11.0221,11.0572,105400.0
2005-07-13 10:00:00,25.25,25.25,25.1,25.19,39800.0,11.0572,11.0572,10.9915,11.0309,39800.0
2005-07-13 10:30:00,25.19,25.28,25.19,25.28,42200.0,11.0309,11.0703,11.0309,11.0703,42200.0
2005-07-13 11:00:00,25.28,25.41,25.26,25.41,104800.0,11.0703,11.1272,11.0615,11.1272,104800.0
2005-07-13 11:30:00,25.41,25.41,25.35,25.38,73600.0,11.1272,11.1272,11.101,11.1141,73600.0
2005-07-13 12:00:00,25.38,25.39,25.35,25.35,41000.0,11.1141,11.1185,11.101,11.101,41000.0
2005-07-13 12:30:00,25.36,25.37,25.28,25.28,22800.0,11.1053,11.1097,11.0703,11.0703,22800.0
2005-07-13 13:00:00,25.28,25.29,25.23,25.25,29400.0,11.0703,11.0747,11.0484,11.0572,29400.0
2005-07-13 13:30:00,25.25,25.29,25.23,25.27,18400.0,11.0572,11.0747,11.0484,11.0659,18400.0
2005-07-13 14:00:00,25.25,25.33,25.25,25.25,54200.0,11.0572,11.0922,11.0572,11.0572,54200.0
2005-07-13 14:30:00,25.25,25.25,25.17,25.18,68200.0,11.0572,11.0572,11.0221,11.0265,68200.0
2005-07-13 15:00:00,25.18,25.24,25.15,25.24,96400.0,11.0265,11.0528,11.0134,11.0528,96400.0
2005-07-13 15:30:00,25.24,25.36,25.24,25.28,73600.0,11.0528,11.1053,11.0528,11.0703,73600.0
2005-07-14 09:30:00,25.44,25.5,25.37,25.4,92000.0,11.1404,11.1666,11.1097,11.1228,92000.0
2005-07-14 10:00:00,25.39,25.41,25.25,25.3,97800.0,11.1185,11.1272,11.0572,11.0791,97800.0
2005-07-14 10:30:00,25.31,25.31,25.2,25.2,55800.0,11.0834,11.0834,11.0353,11.0353,55800.0
2005-07-14 11:00:00,25.18,25.2,25.14,25.14,16800.0,11.0265,11.0353,11.009,11.009,16800.0
2005-07-14 11:30:00,25.14,25.18,25.09,25.18,36000.0,11.009,11.0265,10.9871,11.0265,36000.0
2005-07-14 12:00:00,25.17,25.2,25.13,25.19,27600.0,11.0221,11.0353,11.0046,11.0309,27600.0
2005-07-14 12:30:00,25.19,25.27,25.17,25.25,29000.0,11.0309,11.0659,11.0221,11.0572,29000.0
2005-07-14 13:00:00,25.25,25.28,25.22,25.28,29400.0,11.0572,11.0703,11.044,11.0703,29400.0
2005-07-14 13:30:00,25.26,25.26,25.11,25.13,14800.0,11.0615,11.0615,10.9959,11.0046,14800.0
2005-07-14 14:00:00,25.14,25.14,25.11,25.13,17200.0,11.009,11.009,10.9959,11.0046,17200.0
2005-07-14 14:30:00,25.13,25.16,25.11,25.14,16600.0,11.0046,11.0177,10.9959,11.009,16600.0
2005-07-14 15:00:00,25.16,25.16,25.1,25.12,44600.0,11.0177,11.0177,10.9915,11.0002,44600.0
2005-07-14 15:30:00,25.11,25.16,25.1,25.15,36200.0,10.9959,11.0177,10.9915,11.0134,36200.0
2005-07-15 09:30:00,25.03,25.03,24.95,24.98,45800.0,10.9608,10.9608,10.9258,10.9389,45800.0
2005-07-15 10:00:00,24.98,24.98,24.91,24.93,23400.0,10.9389,10.9389,10.9083,10.917,23400.0
2005-07-15 10:30:00,24.94,25.07,24.94,25.02,64000.0,10.9214,10.9783,10.9214,10.9564,64000.0
2005-07-15 11:00:00,25.02,25.03,24.97,25.0,36600.0,10.9564,10.9608,10.9345,10.9477,36600.0
2005-07-15 11:30:00,25.01,25.03,24.89,24.96,27200.0,10.9521,10.9608,10.8995,10.9302,27200.0
2005-07-15 12:00:00,24.95,24.96,24.9,24.95,30000.0,10.9258,10.9302,10.9039,10.9258,30000.0
2005-07-15 12:30:00,24.95,24.95,24.93,24.93,23600.0,10.9258,10.9258,10.917,10.917,23600.0
2005-07-15 13:00:00,24.91,24.94,24.9,24.93,47200.0,10.9083,10.9214,10.9039,10.917,47200.0
2005-07-15 13:30:00,24.93,24.98,24.92,24.98,55200.0,10.917,10.9389,10.9127,10.9389,55200.0
2005-07-15 14:00:00,24.98,24.98,24.95,24.96,83800.0,10.9389,10.9389,10.9258,10.9302,83800.0
2005-07-15 14:30:00,24.95,24.95,24.9,24.93,55600.0,10.9258,10.9258,10.9039,10.917,55600.0
2005-07-15 15:00:00,24.94,24.99,24.91,24.95,62200.0,10.9214,10.9433,10.9083,10.9258,62200.0
2005-07-15 15:30:00,24.95,24.98,24.95,24.97,34600.0,10.9258,10.9389,10.9258,10.9345,34600.0
2005-07-18 09:30:00,25.0,25.13,25.0,25.06,70600.0,10.9477,11.0046,10.9477,10.974,70600.0
2005-07-18 10:00:00,25.06,25.09,24.96,25.04,64000.0,10.974,10.9871,10.9302,10.9652,64000.0
2005-07-18 10:30:00,25.04,25.11,25.03,25.11,30600.0,10.9652,10.9959,10.9608,10.9959,30600.0
2005-07-18 11:00:00,25.1,25.22,25.09,25.21,59400.0,10.9915,11.044,10.9871,11.0396,59400.0
2005-07-18 11:30:00,25.21,25.28,25.21,25.23,17400.0,11.0396,11.0703,11.0396,11.0484,17400.0
2005-07-18 12:00:00,25.23,25.25,25.18,25.2,42400.0,11.0484,11.0572,11.0265,11.0353,42400.0
2005-07-18 12:30:00,25.2,25.22,25.19,25.2,3800.0,11.0353,11.044,11.0309,11.0353,3800.0
2005-07-18 13:00:00,25.2,25.2,25.16,25.16,9200.0,11.0353,11.0353,11.0177,11.0177,9200.0
2005-07-18 13:30:00,25.17,25.17,25.08,25.09,15600.0,11.0221,11.0221,10.9827,10.9871,15600.0
2005-07-18 14:00:00,25.08,25.09,25.03,25.08,21600.0,10.9827,10.9871,10.9608,10.9827,21600.0
2005-07-18 14:30:00,25.08,25.08,25.0,25.04,72800.0,10.9827,10.9827,10.9477,10.9652,72800.0
2005-07-18 15:00:00,25.03,25.09,25.0,25.0,39000.0,10.9608,10.9871,10.9477,10.9477,39000.0
2005-07-18 15:30:00,25.02,25.1,25.02,25.08,87200.0,10.9564,10.9915,10.9564,10.9827,87200.0
2005-07-19 09:30:00,25.13,25.18,25.03,25.07,37200.0,11.0046,11.0265,10.9608,10.9783,37200.0
2005-07-19 10:00:00,25.06,25.16,25.03,25.15,33400.0,10.974,11.0177,10.9608,11.0134,33400.0
2005-07-19 10:30:00,25.15,25.23,25.13,25.22,31400.0,11.0134,11.0484,11.0046,11.044,31400.0
2005-07-19 11:00:00,25.23,25.23,25.16,25.16,52800.0,11.0484,11.0484,11.0177,11.0177,52800.0
2005-07-19 11:30:00,25.18,25.2,25.15,25.18,56600.0,11.0265,11.0353,11.0134,11.0265,56600.0
2005-07-19 12:00:00,25.18,25.2,25.18,25.18,18600.0,11.0265,11.0353,11.0265,11.0265,18600.0
2005-07-19 12:30:00,25.18,25.18,25.17,25.18,12000.0,11.0265,11.0265,11.0221,11.0265,12000.0
2005-07-19 13:00:00,25.18,25.2,25.18,25.2,20800.0,11.0265,11.0353,11.0265,11.0353,20800.0
2005-07-19 13:30:00,25.2,25.23,25.18,25.2,22200.0,11.0353,11.0484,11.0265,11.0353,22200.0
2005-07-19 14:00:00,25.18,25.21,25.18,25.21,16400.0,11.0265,11.0396,11.0265,11.0396,16400.0
2005-07-19 14:30:00,25.21,25.21,25.14,25.17,47400.0,11.0396,11.0396,11.009,11.0221,47400.0
2005-07-19 15:00:00,25.2,25.23,25.18,25.22,19800.0,11.0353,11.0484,11.0265,11.044,19800.0
2005-07-19 15:30:00,25.22,25.27,25.18,25.21,32800.0,11.044,11.0659,11.0265,11.0396,32800.0
2005-07-20 09:30:00,25.21,25.25,25.08,25.11,21400.0,11.0396,11.0572,10.9827,10.9959,21400.0
2005-07-20 10:00:00,25.11,25.13,24.85,24.85,48000.0,10.9959,11.0046,10.882,10.882,48000.0
2005-07-20 10:30:00,24.86,24.91,24.84,24.89,76000.0,10.8864,10.9083,10.8776,10.8995,76000.0
2005-07-20 11:00:00,24.9,24.96,24.88,24.93,42600.0,10.9039,10.9302,10.8951,10.917,42600.0
2005-07-20 11:30:00,24.93,25.13,24.92,25.13,35200.0,10.917,11.0046,10.9127,11.0046,35200.0
2005-07-20 12:00:00,25.13,25.18,25.08,25.13,17600.0,11.0046,11.0265,10.9827,11.0046,17600.0
2005-07-20 12:30:00,25.11,25.11,25.07,25.09,24800.0,10.9959,10.9959,10.9783,10.9871,24800.0
2005-07-20 13:00:00,25.07,25.19,25.07,25.17,17400.0,10.9783,11.0309,10.9783,11.0221,17400.0
2005-07-20 13:30:00,25.17,25.23,25.16,25.21,30400.0,11.0221,11.0484,11.0177,11.0396,30400.0
2005-07-20 14:00:00,25.2,25.24,25.2,25.23,36400.0,11.0353,11.0528,11.0353,11.0484,36400.0
2005-07-20 14:30:00,25.22,25.24,25.21,25.21,35800.0,11.044,11.0528,11.0396,11.0396,35800.0
2005-07-20 15:00:00,25.2,25.2,25.14,25.15,61000.0,11.0353,11.0353,11.009,11.0134,61000.0
2005-07-20 15:30:00,25.15,25.15,25.06,25.08,69200.0,11.0134,11.0134,10.974,10.9827,69200.0
2005-07-21 09:30:00,25.39,25.53,25.39,25.52,140800.0,11.1185,11.1798,11.1185,11.1754,140800.0
2005-07-21 10:00:00,25.52,25.52,25.43,25.48,48000.0,11.1754,11.1754,11.136,11.1579,48000.0
2005-07-21 10:30:00,25.48,25.51,25.41,25.49,64800.0,11.1579,11.171,11.1272,11.1623,64800.0
2005-07-21 11:00:00,25.49,25.5,25.46,25.47,47200.0,11.1623,11.1666,11.1491,11.1535,47200.0
2005-07-21 11:30:00,25.48,25.53,25.47,25.48,31400.0,11.1579,11.1798,11.1535,11.1579,31400.0
2005-07-21 12:00:00,25.48,25.56,25.48,25.56,42200.0,11.1579,11.1929,11.1579,11.1929,42200.0
2005-07-21 12:30:00,25.55,25.57,25.55,25.57,90400.0,11.1885,11.1973,11.1885,11.1973,90400.0
2005-07-21 13:00:00,25.57,25.59,25.55,25.58,41600.0,11.1973,11.206,11.1885,11.2017,41600.0
2005-07-21 13:30:00,25.58,25.58,25.51,25.54,14000.0,11.2017,11.2017,11.171,11.1842,14000.0
2005-07-21 14:00:00,25.53,25.54,25.48,25.5,60600.0,11.1798,11.1842,11.1579,11.1666,60600.0
2005-07-21 14:30:00,25.5,25.5,25.43,25.44,51800.0,11.1666,11.1666,11.136,11.1404,51800.0
2005-07-21 15:00:00,25.44,25.44,25.37,25.38,35400.0,11.1404,11.1404,11.1097,11.1141,35400.0
2005-07-21 15:30:00,25.36,25.38,25.29,25.29,25800.0,11.1053,11.1141,11.0747,11.0747,25800.0
2005-07-22 09:30:00,25.31,25.33,25.11,25.14,55200.0,11.0834,11.0922,10.9959,11.009,55200.0
2005-07-22 10:00:00,25.15,25.21,25.15,25.21,102400.0,11.0134,11.0396,11.0134,11.0396,102400.0
2005-07-22 10:30:00,25.19,25.29,25.19,25.27,124000.0,11.0309,11.0747,11.0309,11.0659,124000.0
2005-07-22 11:00:00,25.27,25.34,25.24,25.32,65400.0,11.0659,11.0966,11.0528,11.0878,65400.0
2005-07-22 11:30:00,25.31,25.31,25.23,25.26,63400.0,11.0834,11.0834,11.0484,11.0615,63400.0
2005-07-22 12:00:00,25.23,25.28,25.23,25.23,79000.0,11.0484,11.0703,11.0484,11.0484,79000.0
2005-07-22 12:30:00,25.23,25.25,25.2,25.23,16200.0,11.0484,11.0572,11.0353,11.0484,16200.0
2005-07-22 13:00:00,25.24,25.31,25.24,25.25,43000.0,11.0528,11.0834,11.0528,11.0572,43000.0
2005-07-22 13:30:00,25.25,25.25,25.17,25.18,36800.0,11.0572,11.0572,11.0221,11.0265,36800.0
2005-07-22 14:00:00,25.19,25.2,25.16,25.18,39800.0,11.0309,11.0353,11.0177,11.0265,39800.0
2005-07-22 14:30:00,25.18,25.22,25.18,25.22,40200.0,11.0265,11.044,11.0265,11.044,40200.0
2005-07-22 15:00:00,25.2,25.2,25.14,25.15,89800.0,11.0353,11.0353,11.009,11.0134,89800.0
2005-07-22 15:30:00,25.14,25.19,25.1,25.18,76000.0,11.009,11.0309,10.9915,11.0265,76000.0
2005-07-25 09:30:00,25.23,25.38,25.18,25.21,82800.0,11.0484,11.1141,11.0265,11.0396,82800.0
2005-07-25 10:00:00,25.19,25.27,25.17,25.27,22200.0,11.0309,11.0659,11.0221,11.0659,22200.0
2005-07-25 10:30:00,25.28,25.29,25.23,25.25,17200.0,11.0703,11.0747,11.0484,11.0572,17200.0
2005-07-25 11:00:00,25.25,25.29,25.2,25.2,16400.0,11.0572,11.0747,11.0353,11.0353,16400.0
2005-07-25 11:30:00,25.2,25.27,25.16,25.18,43200.0,11.0353,11.0659,11.0177,11.0265,43200.0
2005-07-25 12:00:00,25.2,25.27,25.2,25.25,53800.0,11.0353,11.0659,11.0353,11.0572,53800.0
2005-07-25 12:30:00,25.25,25.25,25.23,25.25,14600.0,11.0572,11.0572,11.0484,11.0572,14600.0
2005-07-25 13:00:00,25.24,25.3,25.24,25.25,53000.0,11.0528,11.0791,11.0528,11.0572,53000.0
2005-07-25 13:30:00,25.25,25.36,25.25,25.36,75400.0,11.0572,11.1053,11.0572,11.1053,75400.0
2005-07-25 14:00:00,25.36,25.47,25.34,25.47,67600.0,11.1053,11.1535,11.0966,11.1535,67600.0
2005-07-25 14:30:00,25.45,25.48,25.34,25.34,55000.0,11.1447,11.1579,11.0966,11.0966,55000.0
2005-07-25 15:00:00,25.33,25.33,25.26,25.3,75000.0,11.0922,11.0922,11.0615,11.0791,75000.0
2005-07-25 15:30:00,25.3,25.36,25.3,25.3,91200.0,11.0791,11.1053,11.0791,11.0791,91200.0
2005-07-26 09:30:00,25.14,25.2,24.94,24.94,64800.0,11.009,11.0353,10.9214,10.9214,64800.0
2005-07-26 10:00:00,24.95,25.05,24.95,24.99,30000.0,10.9258,10.9696,10.9258,10.9433,30000.0
2005-07-26 10:30:00,24.97,24.98,24.92,24.93,40000.0,10.9345,10.9389,10.9127,10.917,40000.0
2005-07-26 11:00:00,24.94,24.94,24.91,24.93,18000.0,10.9214,10.9214,10.9083,10.917,18000.0
2005-07-26 11:30:00,24.92,24.93,24.92,24.92,13600.0,10.9127,10.917,10.9127,10.9127,13600.0
2005-07-26 12:00:00,24.92,24.93,24.9,24.92,13200.0,10.9127,10.917,10.9039,10.9127,13200.0
2005-07-26 12:30:00,24.93,24.97,24.92,24.97,16000.0,10.917,10.9345,10.9127,10.9345,16000.0
2005-07-26 13:00:00,24.97,25.09,24.97,25.09,22000.0,10.9345,10.9871,10.9345,10.9871,22000.0
2005-07-26 13:30:00,25.09,25.15,25.08,25.12,25000.0,10.9871,11.0134,10.9827,11.0002,25000.0
2005-07-26 14:00:00,25.12,25.13,25.04,25.05,18600.0,11.0002,11.0046,10.9652,10.9696,18600.0
2005-07-26 14:30:00,25.05,25.14,25.05,25.11,22200.0,10.9696,11.009,10.9696,10.9959,22200.0
2005-07-26 15:00:00,25.1,25.14,25.08,25.08,40800.0,10.9915,11.009,10.9827,10.9827,40800.0
2005-07-26 15:30:00,25.08,25.13,25.04,25.05,35800.0,10.9827,11.0046,10.9652,10.9696,35800.0
2005-07-27 09:30:00,24.96,25.02,24.96,25.0,61000.0,10.9302,10.9564,10.9302,10.9477,61000.0
2005-07-27 10:00:00,25.02,25.08,24.99,25.04,64400.0,10.9564,10.9827,10.9433,10.9652,64400.0
2005-07-27 10:30:00,25.06,25.13,25.06,25.11,45200.0,10.974,11.0046,10.974,10.9959,45200.0
2005-07-27 11:00:00,25.11,25.12,25.06,25.11,59600.0,10.9959,11.0002,10.974,10.9959,59600.0
2005-07-27 11:30:00,25.11,25.14,25.06,25.13,69400.0,10.9959,11.009,10.974,11.0046,69400.0
2005-07-27 12:00:00,25.14,25.23,25.11,25.23,50200.0,11.009,11.0484,10.9959,11.0484,50200.0
2005-07-27 12:30:00,25.25,25.32,25.23,25.32,48400.0,11.0572,11.0878,11.0484,11.0878,48400.0
2005-07-27 13:00:00,25.33,25.42,25.33,25.41,52000.0,11.0922,11.1316,11.0922,11.1272,52000.0
2005-07-27 13:30:00,25.42,25.44,25.29,25.36,43000.0,11.1316,11.1404,11.0747,11.1053,43000.0
2005-07-27 14:00:00,25.35,25.38,25.35,25.38,33800.0,11.101,11.1141,11.101,11.1141,33800.0
2005-07-27 14:30:00,25.39,25.45,25.39,25.41,69600.0,11.1185,11.1447,11.1185,11.1272,69600.0
2005-07-27 15:00:00,25.41,25.43,25.38,25.42,61600.0,11.1272,11.136,11.1141,11.1316,61600.0
2005-07-27 15:30:00,25.43,25.43,25.36,25.36,94800.0,11.136,11.136,11.1053,11.1053,94800.0
2005-07-28 09:30:00,25.43,25.43,25.32,25.37,25200.0,11.136,11.136,11.0878,11.1097,25200.0
2005-07-28 10:00:00,25.37,25.42,25.35,25.4,49200.0,11.1097,11.1316,11.101,11.1228,49200.0
2005-07-28 10:30:00,25.37,25.43,25.37,25.4,22400.0,11.1097,11.136,11.1097,11.1228,22400.0
2005-07-28 11:00:00,25.4,25.46,25.39,25.43,15600.0,11.1228,11.1491,11.1185,11.136,15600.0
2005-07-28 11:30:00,25.43,25.45,25.38,25.44,9200.0,11.136,11.1447,11.1141,11.1404,9200.0
2005-07-28 12:00:00,25.45,25.5,25.44,25.49,26800.0,11.1447,11.1666,11.1404,11.1623,26800.0
2005-07-28 12:30:00,25.5,25.5,25.46,25.47,44000.0,11.1666,11.1666,11.1491,11.1535,44000.0
2005-07-28 13:00:00,25.47,25.5,25.46,25.46,16800.0,11.1535,11.1666,11.1491,11.1491,16800.0
2005-07-28 13:30:00,25.48,25.5,25.48,25.49,27800.0,11.1579,11.1666,11.1579,11.1623,27800.0
2005-07-28 14:00:00,25.48,25.49,25.45,25.45,13200.0,11.1579,11.1623,11.1447,11.1447,13200.0
2005-07-28 14:30:00,25.45,25.45,25.39,25.39,22200.0,11.1447,11.1447,11.1185,11.1185,22200.0
2005-07-28 15:00:00,25.39,25.39,25.29,25.31,53600.0,11.1185,11.1185,11.0747,11.0834,53600.0
2005-07-28 15:30:00,25.3,25.34,25.25,25.34,59200.0,11.0791,11.0966,11.0572,11.0966,59200.0
2005-07-29 09:30:00,25.32,25.44,25.29,25.39,90600.0,11.0878,11.1404,11.0747,11.1185,90600.0
2005-07-29 10:00:00,25.39,25.49,25.38,25.43,54800.0,11.1185,11.1623,11.1141,11.136,54800.0
2005-07-29 10:30:00,25.42,25.46,25.37,25.43,71600.0,11.1316,11.1491,11.1097,11.136,71600.0
2005-07-29 11:00:00,25.45,25.46,25.35,25.36,30400.0,11.1447,11.1491,11.101,11.1053,30400.0
2005-07-29 11:30:00,25.36,25.36,25.28,25.32,67600.0,11.1053,11.1053,11.0703,11.0878,67600.0
2005-07-29 12:00:00,25.33,25.36,25.32,25.34,30200.0,11.0922,11.1053,11.0878,11.0966,30200.0
2005-07-29 12:30:00,25.32,25.43,25.32,25.42,84600.0,11.0878,11.136,11.0878,11.1316,84600.0
2005-07-29 13:00:00,25.42,25.45,25.42,25.45,56200.0,11.1316,11.1447,11.1316,11.1447,56200.0
2005-07-29 13:30:00,25.44,25.46,25.38,25.43,22200.0,11.1404,11.1491,11.1141,11.136,22200.0
2005-07-29 14:00:00,25.43,25.43,25.36,25.36,46400.0,11.136,11.136,11.1053,11.1053,46400.0
2005-07-29 14:30:00,25.37,25.42,25.37,25.41,88800.0,11.1097,11.1316,11.1097,11.1272,88800.0
2005-07-29 15:00:00,25.41,25.42,25.27,25.27,38000.0,11.1272,11.1316,11.0659,11.0659,38000.0
2005-07-29 15:30:00,25.25,25.25,25.14,25.16,137200.0,11.0572,11.0572,11.009,11.0177,137200.0
2005-08-01 09:30:00,25.15,25.23,25.13,25.23,19000.0,11.0134,11.0484,11.0046,11.0484,19000.0
2005-08-01 10:00:00,25.21,25.25,25.18,25.2,13600.0,11.0396,11.0572,11.0265,11.0353,13600.0
2005-08-01 10:30:00,25.25,25.25,25.18,25.2,9800.0,11.0572,11.0572,11.0265,11.0353,9800.0
2005-08-01 11:00:00,25.2,25.23,25.19,25.21,9400.0,11.0353,11.0484,11.0309,11.0396,9400.0
2005-08-01 11:30:00,25.21,25.27,25.16,25.27,10400.0,11.0396,11.0659,11.0177,11.0659,10400.0
2005-08-01 12:00:00,25.25,25.26,25.23,25.25,1400.0,11.0572,11.0615,11.0484,11.0572,1400.0
2005-08-01 12:30:00,25.25,25.25,25.25,25.25,1400.0,11.0572,11.0572,11.0572,11.0572,1400.0
2005-08-01 13:00:00,25.25,25.26,25.24,25.25,11000.0,11.0572,11.0615,11.0528,11.0572,11000.0
2005-08-01 13:30:00,25.25,25.26,25.2,25.23,4400.0,11.0572,11.0615,11.0353,11.0484,4400.0
2005-08-01 14:00:00,25.24,25.31,25.24,25.3,12600.0,11.0528,11.0834,11.0528,11.0791,12600.0
2005-08-01 14:30:00,25.31,25.31,25.16,25.23,33000.0,11.0834,11.0834,11.0177,11.0484,33000.0
2005-08-01 15:00:00,25.23,25.27,25.21,25.23,15000.0,11.0484,11.0659,11.0396,11.0484,15000.0
2005-08-01 15:30:00,25.22,25.25,25.19,25.19,37000.0,11.044,11.0572,11.0309,11.0309,37000.0
2005-08-02 09:30:00,25.61,25.61,25.37,25.49,202800.0,11.2148,11.2148,11.1097,11.1623,202800.0
2005-08-02 10:00:00,25.46,25.5,25.43,25.49,44800.0,11.1491,11.1666,11.136,11.1623,44800.0
2005-08-02 10:30:00,25.5,25.63,25.5,25.63,120800.0,11.1666,11.2236,11.1666,11.2236,120800.0
2005-08-02 11:00:00,25.64,25.66,25.62,25.65,54000.0,11.2279,11.2367,11.2192,11.2323,54000.0
2005-08-02 11:30:00,25.66,25.75,25.66,25.71,110600.0,11.2367,11.2761,11.2367,11.2586,110600.0
2005-08-02 12:00:00,25.71,25.75,25.69,25.72,97400.0,11.2586,11.2761,11.2498,11.263,97400.0
2005-08-02 12:30:00,25.73,25.78,25.72,25.75,65000.0,11.2674,11.2893,11.263,11.2761,65000.0
2005-08-02 13:00:00,25.75,25.79,25.74,25.78,95600.0,11.2761,11.2936,11.2717,11.2893,95600.0
2005-08-02 13:30:00,25.78,25.83,25.77,25.83,72400.0,11.2893,11.3111,11.2849,11.3111,72400.0
2005-08-02 14:00:00,25.84,25.87,25.78,25.81,94000.0,11.3155,11.3287,11.2893,11.3024,94000.0
2005-08-02 14:30:00,25.78,25.84,25.78,25.81,76600.0,11.2893,11.3155,11.2893,11.3024,76600.0
2005-08-02 15:00:00,25.81,25.85,25.75,25.76,149600.0,11.3024,11.3199,11.2761,11.2805,149600.0
2005-08-02 15:30:00,25.76,25.8,25.7,25.77,146400.0,11.2805,11.298,11.2542,11.2849,146400.0
2005-08-03 09:30:00,25.65,25.71,25.57,25.59,103400.0,11.2323,11.2586,11.1973,11.206,103400.0
2005-08-03 10:00:00,25.59,25.7,25.53,25.7,105600.0,11.206,11.2542,11.1798,11.2542,105600.0
2005-08-03 10:30:00,25.7,25.75,25.67,25.75,67400.0,11.2542,11.2761,11.2411,11.2761,67400.0
2005-08-03 11:00:00,25.74,25.79,25.74,25.75,50600.0,11.2717,11.2936,11.2717,11.2761,50600.0
2005-08-03 11:30:00,25.76,25.82,25.76,25.81,52800.0,11.2805,11.3068,11.2805,11.3024,52800.0
2005-08-03 12:00:00,25.81,25.84,25.79,25.82,51800.0,11.3024,11.3155,11.2936,11.3068,51800.0
2005-08-03 12:30:00,25.82,25.82,25.76,25.78,32800.0,11.3068,11.3068,11.2805,11.2893,32800.0
2005-08-03 13:00:00,25.78,25.87,25.77,25.86,59000.0,11.2893,11.3287,11.2849,11.3243,59000.0
2005-08-03 13:30:00,25.86,25.87,25.79,25.81,30200.0,11.3243,11.3287,11.2936,11.3024,30200.0
2005-08-03 14:00:00,25.8,25.8,25.75,25.78,63200.0,11.298,11.298,11.2761,11.2893,63200.0
2005-08-03 14:30:00,25.77,25.79,25.74,25.74,54800.0,11.2849,11.2936,11.2717,11.2717,54800.0
2005-08-03 15:00:00,25.75,25.85,25.74,25.83,93200.0,11.2761,11.3199,11.2717,11.3111,93200.0
2005-08-03 15:30:00,25.83,25.88,25.82,25.88,162000.0,11.3111,11.333,11.3068,11.333,162000.0
2005-08-04 09:30:00,25.85,25.99,25.8,25.97,71800.0,11.3199,11.3812,11.298,11.3725,71800.0
2005-08-04 10:00:00,25.97,26.18,25.97,26.18,62200.0,11.3725,11.4644,11.3725,11.4644,62200.0
2005-08-04 10:30:00,26.18,26.18,26.14,26.17,77200.0,11.4644,11.4644,11.4469,11.46,77200.0
2005-08-04 11:00:00,26.19,26.22,26.17,26.18,102200.0,11.4688,11.4819,11.46,11.4644,102200.0
2005-08-04 11:30:00,26.18,26.21,26.15,26.21,38200.0,11.4644,11.4776,11.4513,11.4776,38200.0
2005-08-04 12:00:00,26.21,26.27,26.16,26.18,132800.0,11.4776,11.5038,11.4557,11.4644,132800.0
2005-08-04 12:30:00,26.19,26.25,26.16,26.18,64000.0,11.4688,11.4951,11.4557,11.4644,64000.0
2005-08-04 13:00:00,26.18,26.24,26.17,26.23,57400.0,11.4644,11.4907,11.46,11.4863,57400.0
2005-08-04 13:30:00,26.23,26.23,26.14,26.18,78800.0,11.4863,11.4863,11.4469,11.4644,78800.0
2005-08-04 14:00:00,26.18,26.18,26.15,26.18,47600.0,11.4644,11.4644,11.4513,11.4644,47600.0
2005-08-04 14:30:00,26.17,26.17,26.13,26.13,51200.0,11.46,11.46,11.4425,11.4425,51200.0
2005-08-04 15:00:00,26.12,26.15,26.06,26.07,114200.0,11.4381,11.4513,11.4119,11.4162,114200.0
2005-08-04 15:30:00,26.06,26.23,26.05,26.23,127000.0,11.4119,11.4863,11.4075,11.4863,127000.0
2005-08-05 09:30:00,26.08,26.08,25.96,26.01,61800.0,11.4206,11.4206,11.3681,11.39,61800.0
2005-08-05 10:00:00,26.01,26.05,25.95,25.99,118800.0,11.39,11.4075,11.3637,11.3812,118800.0
2005-08-05 10:30:00,25.99,26.04,25.98,26.0,96800.0,11.3812,11.4031,11.3768,11.3856,96800.0
2005-08-05 11:00:00,26.0,26.04,25.91,25.92,124200.0,11.3856,11.4031,11.3462,11.3506,124200.0
2005-08-05 11:30:00,25.9,25.91,25.82,25.91,69600.0,11.3418,11.3462,11.3068,11.3462,69600.0
2005-08-05 12:00:00,25.91,25.92,25.88,25.89,43200.0,11.3462,11.3506,11.333,11.3374,43200.0
2005-08-05 12:30:00,25.89,25.97,25.88,25.97,36600.0,11.3374,11.3725,11.333,11.3725,36600.0
2005-08-05 13:00:00,25.97,25.97,25.92,25.93,33800.0,11.3725,11.3725,11.3506,11.3549,33800.0
2005-08-05 13:30:00,25.93,25.93,25.7,25.83,38200.0,11.3549,11.3549,11.2542,11.3111,38200.0
2005-08-05 14:00:00,25.83,25.83,25.7,25.72,19600.0,11.3111,11.3111,11.2542,11.263,19600.0
2005-08-05 14:30:00,25.72,25.89,25.72,25.78,74400.0,11.263,11.3374,11.263,11.2893,74400.0
2005-08-05 15:00:00,25.78,25.82,25.78,25.8,38800.0,11.2893,11.3068,11.2893,11.298,38800.0
2005-08-05 15:30:00,25.8,25.8,25.73,25.73,48800.0,11.298,11.298,11.2674,11.2674,48800.0
2005-08-08 09:30:00,25.93,26.0,25.88,25.91,62400.0,11.3549,11.3856,11.333,11.3462,62400.0
2005-08-08 10:00:00,25.92,25.92,25.78,25.88,55800.0,11.3506,11.3506,11.2893,11.333,55800.0
2005-08-08 10:30:00,25.88,25.88,25.65,25.66,39000.0,11.333,11.333,11.2323,11.2367,39000.0
2005-08-08 11:00:00,25.67,25.72,25.65,25.65,43800.0,11.2411,11.263,11.2323,11.2323,43800.0
2005-08-08 11:30:00,25.65,25.66,25.48,25.54,35400.0,11.2323,11.2367,11.1579,11.1842,35400.0
2005-08-08 12:00:00,25.53,25.54,25.49,25.5,30600.0,11.1798,11.1842,11.1623,11.1666,30600.0
2005-08-08 12:30:00,25.5,25.51,25.43,25.48,33800.0,11.1666,11.171,11.136,11.1579,33800.0
2005-08-08 13:00:00,25.48,25.48,25.43,25.47,17800.0,11.1579,11.1579,11.136,11.1535,17800.0
2005-08-08 13:30:00,25.43,25.45,25.29,25.29,49800.0,11.136,11.1447,11.0747,11.0747,49800.0
2005-08-08 14:00:00,25.29,25.29,25.07,25.08,89600.0,11.0747,11.0747,10.9783,10.9827,89600.0
2005-08-08 14:30:00,25.08,25.17,25.03,25.17,141600.0,10.9827,11.0221,10.9608,11.0221,141600.0
2005-08-08 15:00:00,25.18,25.3,25.17,25.23,51400.0,11.0265,11.0791,11.0221,11.0484,51400.0
2005-08-08 15:30:00,25.23,25.35,25.21,25.35,99000.0,11.0484,11.101,11.0396,11.101,99000.0
2005-08-09 09:30:00,25.33,25.5,25.29,25.31,82800.0,11.0922,11.1666,11.0747,11.0834,82800.0
2005-08-09 10:00:00,25.32,25.48,25.18,25.47,37800.0,11.0878,11.1579,11.0265,11.1535,37800.0
2005-08-09 10:30:00,25.47,25.52,25.41,25.49,49200.0,11.1535,11.1754,11.1272,11.1623,49200.0
2005-08-09 11:00:00,25.49,25.61,25.49,25.59,42200.0,11.1623,11.2148,11.1623,11.206,42200.0
2005-08-09 11:30:00,25.58,25.59,25.53,25.53,35000.0,11.2017,11.206,11.1798,11.1798,35000.0
2005-08-09 12:00:00,25.54,25.55,25.49,25.5,56400.0,11.1842,11.1885,11.1623,11.1666,56400.0
2005-08-09 12:30:00,25.5,25.5,25.43,25.43,37200.0,11.1666,11.1666,11.136,11.136,37200.0
2005-08-09 13:00:00,25.43,25.5,25.42,25.48,50000.0,11.136,11.1666,11.1316,11.1579,50000.0
2005-08-09 13:30:00,25.48,25.49,25.42,25.42,25200.0,11.1579,11.1623,11.1316,11.1316,25200.0
2005-08-09 14:00:00,25.43,25.45,25.36,25.42,47200.0,11.136,11.1447,11.1053,11.1316,47200.0
2005-08-09 14:30:00,25.42,25.47,25.4,25.43,113400.0,11.1316,11.1535,11.1228,11.136,113400.0
2005-08-09 15:00:00,25.42,25.42,25.32,25.34,39600.0,11.1316,11.1316,11.0878,11.0966,39600.0
2005-08-09 15:30:00,25.35,25.38,25.31,25.35,37200.0,11.101,11.1141,11.0834,11.101,37200.0
2005-08-10 09:30:00,25.35,25.5,25.28,25.43,67400.0,11.101,11.1666,11.0703,11.136,67400.0
2005-08-10 10:00:00,25.44,25.5,25.39,25.45,142600.0,11.1404,11.1666,11.1185,11.1447,142600.0
2005-08-10 10:30:00,25.45,25.57,25.45,25.56,90800.0,11.1447,11.1973,11.1447,11.1929,90800.0
2005-08-10 11:00:00,25.57,25.6,25.56,25.58,43000.0,11.1973,11.2104,11.1929,11.2017,43000.0
2005-08-10 11:30:00,25.59,25.6,25.55,25.56,22600.0,11.206,11.2104,11.1885,11.1929,22600.0
2005-08-10 12:00:00,25.56,25.57,25.52,25.52,31600.0,11.1929,11.1973,11.1754,11.1754,31600.0
2005-08-10 12:30:00,25.52,25.55,25.5,25.55,54000.0,11.1754,11.1885,11.1666,11.1885,54000.0
2005-08-10 13:00:00,25.54,25.55,25.52,25.54,18400.0,11.1842,11.1885,11.1754,11.1842,18400.0
2005-08-10 13:30:00,25.54,25.55,25.52,25.55,16800.0,11.1842,11.1885,11.1754,11.1885,16800.0
2005-08-10 14:00:00,25.55,25.55,25.49,25.49,15400.0,11.1885,11.1885,11.1623,11.1623,15400.0
2005-08-10 14:30:00,25.49,25.5,25.45,25.5,29000.0,11.1623,11.1666,11.1447,11.1666,29000.0
2005-08-10 15:00:00,25.5,25.5,25.43,25.43,26000.0,11.1666,11.1666,11.136,11.136,26000.0
2005-08-10 15:30:00,25.43,25.48,25.42,25.43,74200.0,11.136,11.1579,11.1316,11.136,74200.0
2005-08-11 09:30:00,25.55,25.68,25.53,25.6,70400.0,11.1885,11.2455,11.1798,11.2104,70400.0
2005-08-11 10:00:00,25.61,25.64,25.52,25.61,102200.0,11.2148,11.2279,11.1754,11.2148,102200.0
2005-08-11 10:30:00,25.62,25.62,25.53,25.53,26200.0,11.2192,11.2192,11.1798,11.1798,26200.0
2005-08-11 11:00:00,25.54,25.56,25.5,25.56,16400.0,11.1842,11.1929,11.1666,11.1929,16400.0
2005-08-11 11:30:00,25.57,25.57,25.5,25.5,19400.0,11.1973,11.1973,11.1666,11.1666,19400.0
2005-08-11 12:00:00,25.5,25.5,25.48,25.5,7400.0,11.1666,11.1666,11.1579,11.1666,7400.0
2005-08-11 12:30:00,25.47,25.48,25.45,25.45,11600.0,11.1535,11.1579,11.1447,11.1447,11600.0
2005-08-11 13:00:00,25.45,25.5,25.45,25.48,10000.0,11.1447,11.1666,11.1447,11.1579,10000.0
2005-08-11 13:30:00,25.48,25.48,25.41,25.45,21600.0,11.1579,11.1579,11.1272,11.1447,21600.0
2005-08-11 14:00:00,25.45,25.47,25.35,25.38,27200.0,11.1447,11.1535,11.101,11.1141,27200.0
2005-08-11 14:30:00,25.38,25.39,25.36,25.38,32000.0,11.1141,11.1185,11.1053,11.1141,32000.0
2005-08-11 15:00:00,25.38,25.45,25.36,25.45,67000.0,11.1141,11.1447,11.1053,11.1447,67000.0
2005-08-11 15:30:00,25.46,25.49,25.43,25.48,23600.0,11.1491,11.1623,11.136,11.1579,23600.0
2005-08-12 09:30:00,25.47,25.49,25.24,25.44,50200.0,11.2192,11.228,11.1179,11.206,50200.0
2005-08-12 10:00:00,25.44,25.48,25.43,25.46,37600.0,11.206,11.2236,11.2016,11.2148,37600.0
2005-08-12 10:30:00,25.46,25.5,25.45,25.49,12200.0,11.2148,11.2325,11.2104,11.228,12200.0
2005-08-12 11:00:00,25.49,25.53,25.49,25.5,27000.0,11.228,11.2457,11.228,11.2325,27000.0
2005-08-12 11:30:00,25.51,25.55,25.5,25.5,22000.0,11.2369,11.2545,11.2325,11.2325,22000.0
2005-08-12 12:00:00,25.49,25.5,25.43,25.47,10800.0,11.228,11.2325,11.2016,11.2192,10800.0
2005-08-12 12:30:00,25.46,25.48,25.43,25.43,12400.0,11.2148,11.2236,11.2016,11.2016,12400.0
2005-08-12 13:00:00,25.44,25.47,25.43,25.46,14600.0,11.206,11.2192,11.2016,11.2148,14600.0
2005-08-12 13:30:00,25.46,25.46,25.41,25.43,37600.0,11.2148,11.2148,11.1928,11.2016,37600.0
2005-08-12 14:00:00,25.43,25.43,25.41,25.43,12000.0,11.2016,11.2016,11.1928,11.2016,12000.0
2005-08-12 14:30:00,25.43,25.43,25.4,25.42,14400.0,11.2016,11.2016,11.1884,11.1972,14400.0
2005-08-12 15:00:00,25.41,25.48,25.39,25.47,38600.0,11.1928,11.2236,11.184,11.2192,38600.0
2005-08-12 15:30:00,25.47,25.49,25.44,25.45,61800.0,11.2192,11.228,11.206,11.2104,61800.0
2005-08-15 09:30:00,25.41,25.5,25.34,25.36,23000.0,11.1928,11.2325,11.162,11.1708,23000.0
2005-08-15 10:00:00,25.38,25.45,25.38,25.45,17400.0,11.1796,11.2104,11.1796,11.2104,17400.0
2005-08-15 10:30:00,25.45,25.45,25.43,25.43,13400.0,11.2104,11.2104,11.2016,11.2016,13400.0
2005-08-15 11:00:00,25.43,25.48,25.43,25.44,38600.0,11.2016,11.2236,11.2016,11.206,38600.0
2005-08-15 11:30:00,25.45,25.49,25.43,25.45,13600.0,11.2104,11.228,11.2016,11.2104,13600.0
2005-08-15 12:00:00,25.46,25.46,25.42,25.42,5000.0,11.2148,11.2148,11.1972,11.1972,5000.0
2005-08-15 12:30:00,25.41,25.41,25.38,25.39,15000.0,11.1928,11.1928,11.1796,11.184,15000.0
2005-08-15 13:00:00,25.4,25.41,25.35,25.36,27000.0,11.1884,11.1928,11.1664,11.1708,27000.0
2005-08-15 13:30:00,25.36,25.42,25.35,25.39,23000.0,11.1708,11.1972,11.1664,11.184,23000.0
2005-08-15 14:00:00,25.39,25.39,25.32,25.35,21400.0,11.184,11.184,11.1532,11.1664,21400.0
2005-08-15 14:30:00,25.35,25.45,25.35,25.43,59400.0,11.1664,11.2104,11.1664,11.2016,59400.0
2005-08-15 15:00:00,25.43,25.47,25.42,25.47,39400.0,11.2016,11.2192,11.1972,11.2192,39400.0
2005-08-15 15:30:00,25.47,25.48,25.43,25.45,28400.0,11.2192,11.2236,11.2016,11.2104,28400.0
2005-08-16 09:30:00,25.34,25.4,25.31,25.35,38800.0,11.162,11.1884,11.1488,11.1664,38800.0
2005-08-16 10:00:00,25.36,25.36,25.33,25.36,31200.0,11.1708,11.1708,11.1576,11.1708,31200.0
2005-08-16 10:30:00,25.35,25.36,25.33,25.34,17400.0,11.1664,11.1708,11.1576,11.162,17400.0
2005-08-16 11:00:00,25.34,25.36,25.33,25.36,9800.0,11.162,11.1708,11.1576,11.1708,9800.0
2005-08-16 11:30:00,25.35,25.38,25.35,25.36,10200.0,11.1664,11.1796,11.1664,11.1708,10200.0
2005-08-16 12:00:00,25.38,25.46,25.36,25.41,17400.0,11.1796,11.2148,11.1708,11.1928,17400.0
2005-08-16 12:30:00,25.41,25.42,25.38,25.42,15000.0,11.1928,11.1972,11.1796,11.1972,15000.0
2005-08-16 13:00:00,25.41,25.44,25.39,25.44,7200.0,11.1928,11.206,11.184,11.206,7200.0
2005-08-16 13:30:00,25.44,25.47,25.43,25.45,24800.0,11.206,11.2192,11.2016,11.2104,24800.0
2005-08-16 14:00:00,25.43,25.43,25.37,25.38,13400.0,11.2016,11.2016,11.1752,11.1796,13400.0
2005-08-16 14:30:00,25.38,25.41,25.38,25.39,43600.0,11.1796,11.1928,11.1796,11.184,43600.0
2005-08-16 15:00:00,25.39,25.42,25.31,25.35,26000.0,11.184,11.1972,11.1488,11.1664,26000.0
2005-08-16 15:30:00,25.33,25.36,25.32,25.34,43200.0,11.1576,11.1708,11.1532,11.162,43200.0
2005-08-17 09:30:00,25.27,25.27,25.07,25.07,41400.0,11.1311,11.1311,11.043,11.043,41400.0
2005-08-17 10:00:00,25.05,25.09,24.96,25.06,74000.0,11.0342,11.0519,10.9946,11.0386,74000.0
2005-08-17 10:30:00,25.07,25.11,25.02,25.06,66200.0,11.043,11.0607,11.021,11.0386,66200.0
2005-08-17 11:00:00,25.07,25.21,25.06,25.21,41200.0,11.043,11.1047,11.0386,11.1047,41200.0
2005-08-17 11:30:00,25.24,25.28,25.18,25.28,29400.0,11.1179,11.1355,11.0915,11.1355,29400.0
2005-08-17 12:00:00,25.28,25.38,25.28,25.36,26000.0,11.1355,11.1796,11.1355,11.1708,26000.0
2005-08-17 12:30:00,25.35,25.36,25.27,25.32,19800.0,11.1664,11.1708,11.1311,11.1532,19800.0
2005-08-17 13:00:00,25.32,25.36,25.32,25.34,12600.0,11.1532,11.1708,11.1532,11.162,12600.0
2005-08-17 13:30:00,25.34,25.34,25.25,25.27,18800.0,11.162,11.162,11.1223,11.1311,18800.0
2005-08-17 14:00:00,25.27,25.31,25.27,25.28,13400.0,11.1311,11.1488,11.1311,11.1355,13400.0
2005-08-17 14:30:00,25.27,25.28,25.15,25.16,50000.0,11.1311,11.1355,11.0783,11.0827,50000.0
2005-08-17 15:00:00,25.16,25.19,25.14,25.16,61800.0,11.0827,11.0959,11.0739,11.0827,61800.0
2005-08-17 15:30:00,25.16,25.17,25.11,25.14,46400.0,11.0827,11.0871,11.0607,11.0739,46400.0
2005-08-18 09:30:00,25.02,25.02,24.82,24.9,67600.0,11.021,11.021,10.9329,10.9682,67600.0
2005-08-18 10:00:00,24.91,24.91,24.72,24.73,64200.0,10.9726,10.9726,10.8889,10.8933,64200.0
2005-08-18 10:30:00,24.73,24.81,24.7,24.75,56400.0,10.8933,10.9285,10.8801,10.9021,56400.0
2005-08-18 11:00:00,24.74,24.75,24.68,24.71,89800.0,10.8977,10.9021,10.8713,10.8845,89800.0
2005-08-18 11:30:00,24.7,24.72,24.68,24.7,70800.0,10.8801,10.8889,10.8713,10.8801,70800.0
2005-08-18 12:00:00,24.69,24.73,24.68,24.71,37200.0,10.8757,10.8933,10.8713,10.8845,37200.0
2005-08-18 12:30:00,24.71,24.72,24.65,24.66,31800.0,10.8845,10.8889,10.858,10.8624,31800.0
2005-08-18 13:00:00,24.66,24.7,24.63,24.7,37600.0,10.8624,10.8801,10.8492,10.8801,37600.0
2005-08-18 13:30:00,24.7,24.73,24.66,24.68,39400.0,10.8801,10.8933,10.8624,10.8713,39400.0
2005-08-18 14:00:00,24.68,24.7,24.61,24.61,70200.0,10.8713,10.8801,10.8404,10.8404,70200.0
2005-08-18 14:30:00,24.6,24.66,24.59,24.66,37600.0,10.836,10.8624,10.8316,10.8624,37600.0
2005-08-18 15:00:00,24.66,24.69,24.61,24.64,90600.0,10.8624,10.8757,10.8404,10.8536,90600.0
2005-08-18 15:30:00,24.64,24.71,24.63,24.71,60400.0,10.8536,10.8845,10.8492,10.8845,60400.0
2005-08-19 09:30:00,24.84,24.87,24.76,24.85,80600.0,10.9417,10.9549,10.9065,10.9461,80600.0
2005-08-19 10:00:00,24.84,24.92,24.84,24.88,27600.0,10.9417,10.977,10.9417,10.9594,27600.0
2005-08-19 10:30:00,24.88,24.94,24.88,24.91,25800.0,10.9594,10.9858,10.9594,10.9726,25800.0
2005-08-19 11:00:00,24.91,24.91,24.86,24.91,28000.0,10.9726,10.9726,10.9505,10.9726,28000.0
2005-08-19 11:30:00,24.89,24.95,24.89,24.94,23600.0,10.9638,10.9902,10.9638,10.9858,23600.0
2005-08-19 12:00:00,24.95,24.96,24.9,24.95,19000.0,10.9902,10.9946,10.9682,10.9902,19000.0
2005-08-19 12:30:00,24.95,24.99,24.92,24.97,19600.0,10.9902,11.0078,10.977,10.999,19600.0
2005-08-19 13:00:00,24.97,24.98,24.92,24.98,23600.0,10.999,11.0034,10.977,11.0034,23600.0
2005-08-19 13:30:00,24.97,25.0,24.97,24.97,92200.0,10.999,11.0122,10.999,10.999,92200.0
2005-08-19 14:00:00,24.97,25.0,24.97,24.99,30000.0,10.999,11.0122,10.999,11.0078,30000.0
2005-08-19 14:30:00,24.99,25.0,24.94,24.94,40400.0,11.0078,11.0122,10.9858,10.9858,40400.0
2005-08-19 15:00:00,24.96,24.99,24.96,24.97,17800.0,10.9946,11.0078,10.9946,10.999,17800.0
2005-08-19 15:30:00,24.97,25.0,24.97,24.99,34600.0,10.999,11.0122,10.999,11.0078,34600.0
2005-08-22 09:30:00,25.1,25.18,25.08,25.17,57600.0,11.0563,11.0915,11.0474,11.0871,57600.0
2005-08-22 10:00:00,25.17,25.25,25.17,25.2,44400.0,11.0871,11.1223,11.0871,11.1003,44400.0
2005-08-22 10:30:00,25.2,25.21,25.18,25.2,9200.0,11.1003,11.1047,11.0915,11.1003,9200.0
2005-08-22 11:00:00,25.18,25.19,25.16,25.18,24200.0,11.0915,11.0959,11.0827,11.0915,24200.0
2005-08-22 11:30:00,25.17,25.18,25.16,25.16,8600.0,11.0871,11.0915,11.0827,11.0827,8600.0
2005-08-22 12:00:00,25.14,25.14,24.93,24.96,27400.0,11.0739,11.0739,10.9814,10.9946,27400.0
2005-08-22 12:30:00,24.96,25.0,24.93,25.0,10600.0,10.9946,11.0122,10.9814,11.0122,10600.0
2005-08-22 13:00:00,25.0,25.0,24.96,24.99,9000.0,11.0122,11.0122,10.9946,11.0078,9000.0
2005-08-22 13:30:00,24.98,24.99,24.97,24.99,10000.0,11.0034,11.0078,10.999,11.0078,10000.0
2005-08-22 14:00:00,24.98,25.0,24.97,24.99,32800.0,11.0034,11.0122,10.999,11.0078,32800.0
2005-08-22 14:30:00,24.98,24.99,24.95,24.96,36600.0,11.0034,11.0078,10.9902,10.9946,36600.0
2005-08-22 15:00:00,24.95,24.95,24.88,24.89,85400.0,10.9902,10.9902,10.9594,10.9638,85400.0
2005-08-22 15:30:00,24.91,24.98,24.91,24.96,88200.0,10.9726,11.0034,10.9726,10.9946,88200.0
2005-08-23 09:30:00,24.96,25.05,24.96,25.04,108200.0,10.9946,11.0342,10.9946,11.0298,108200.0
2005-08-23 10:00:00,25.04,25.11,25.03,25.03,63800.0,11.0298,11.0607,11.0254,11.0254,63800.0
2005-08-23 10:30:00,25.04,25.04,24.97,24.98,22800.0,11.0298,11.0298,10.999,11.0034,22800.0
2005-08-23 11:00:00,24.98,25.04,24.97,24.98,23600.0,11.0034,11.0298,10.999,11.0034,23600.0
2005-08-23 11:30:00,24.98,24.99,24.95,24.96,17600.0,11.0034,11.0078,10.9902,10.9946,17600.0
2005-08-23 12:00:00,24.96,25.0,24.93,24.99,55600.0,10.9946,11.0122,10.9814,11.0078,55600.0
2005-08-23 12:30:00,24.99,25.0,24.98,24.98,9600.0,11.0078,11.0122,11.0034,11.0034,9600.0
2005-08-23 13:00:00,24.99,24.99,24.98,24.98,3800.0,11.0078,11.0078,11.0034,11.0034,3800.0
2005-08-23 13:30:00,24.98,24.98,24.95,24.98,10400.0,11.0034,11.0034,10.9902,11.0034,10400.0
2005-08-23 14:00:00,24.97,24.99,24.97,24.98,8800.0,10.999,11.0078,10.999,11.0034,8800.0
2005-08-23 14:30:00,24.98,25.0,24.93,24.95,100400.0,11.0034,11.0122,10.9814,10.9902,100400.0
2005-08-23 15:00:00,24.95,24.96,24.86,24.86,31200.0,10.9902,10.9946,10.9505,10.9505,31200.0
2005-08-23 15:30:00,24.86,24.93,24.86,24.88,130200.0,10.9505,10.9814,10.9505,10.9594,130200.0
2005-08-24 09:30:00,24.85,25.05,24.84,24.99,55200.0,10.9461,11.0342,10.9417,11.0078,55200.0
2005-08-24 10:00:00,25.0,25.06,24.98,25.02,62400.0,11.0122,11.0386,11.0034,11.021,62400.0
2005-08-24 10:30:00,25.02,25.15,25.01,25.14,59200.0,11.021,11.0783,11.0166,11.0739,59200.0
2005-08-24 11:00:00,25.15,25.15,25.09,25.09,45000.0,11.0783,11.0783,11.0519,11.0519,45000.0
2005-08-24 11:30:00,25.07,25.09,25.03,25.09,40600.0,11.043,11.0519,11.0254,11.0519,40600.0
2005-08-24 12:00:00,25.1,25.18,25.08,25.14,25800.0,11.0563,11.0915,11.0474,11.0739,25800.0
2005-08-24 12:30:00,25.14,25.17,25.08,25.17,27000.0,11.0739,11.0871,11.0474,11.0871,27000.0
2005-08-24 13:00:00,25.16,25.25,25.16,25.22,31400.0,11.0827,11.1223,11.0827,11.1091,31400.0
2005-08-24 13:30:00,25.22,25.32,25.22,25.31,49000.0,11.1091,11.1532,11.1091,11.1488,49000.0
2005-08-24 14:00:00,25.3,25.33,25.29,25.31,28800.0,11.1444,11.1576,11.14,11.1488,28800.0
2005-08-24 14:30:00,25.31,25.34,25.28,25.33,75800.0,11.1488,11.162,11.1355,11.1576,75800.0
2005-08-24 15:00:00,25.34,25.34,25.29,25.32,73200.0,11.162,11.162,11.14,11.1532,73200.0
2005-08-24 15:30:00,25.31,25.32,25.29,25.32,123800.0,11.1488,11.1532,11.14,11.1532,123800.0
2005-08-25 09:30:00,25.38,25.41,25.25,25.33,32200.0,11.1796,11.1928,11.1223,11.1576,32200.0
2005-08-25 10:00:00,25.36,25.37,25.28,25.36,22600.0,11.1708,11.1752,11.1355,11.1708,22600.0
2005-08-25 10:30:00,25.36,25.39,25.34,25.39,46800.0,11.1708,11.184,11.162,11.184,46800.0
2005-08-25 11:00:00,25.4,25.41,25.36,25.39,24800.0,11.1884,11.1928,11.1708,11.184,24800.0
2005-08-25 11:30:00,25.39,25.41,25.38,25.38,35400.0,11.184,11.1928,11.1796,11.1796,35400.0
2005-08-25 12:00:00,25.38,25.4,25.37,25.4,16800.0,11.1796,11.1884,11.1752,11.1884,16800.0
2005-08-25 12:30:00,25.4,25.46,25.4,25.41,30600.0,11.1884,11.2148,11.1884,11.1928,30600.0
2005-08-25 13:00:00,25.42,25.42,25.4,25.42,23600.0,11.1972,11.1972,11.1884,11.1972,23600.0
2005-08-25 13:30:00,25.41,25.41,25.39,25.39,18400.0,11.1928,11.1928,11.184,11.184,18400.0
2005-08-25 14:00:00,25.38,25.49,25.36,25.49,39000.0,11.1796,11.228,11.1708,11.228,39000.0
2005-08-25 14:30:00,25.49,25.49,25.43,25.43,20600.0,11.228,11.228,11.2016,11.2016,20600.0
2005-08-25 15:00:00,25.41,25.43,25.36,25.36,59800.0,11.1928,11.2016,11.1708,11.1708,59800.0
2005-08-25 15:30:00,25.36,25.37,25.32,25.32,24400.0,11.1708,11.1752,11.1532,11.1532,24400.0
2005-08-26 09:30:00,25.28,25.41,25.27,25.41,28000.0,11.1355,11.1928,11.1311,11.1928,28000.0
2005-08-26 10:00:00,25.41,25.41,25.23,25.25,37000.0,11.1928,11.1928,11.1135,11.1223,37000.0
2005-08-26 10:30:00,25.25,25.34,25.25,25.33,34200.0,11.1223,11.162,11.1223,11.1576,34200.0
2005-08-26 11:00:00,25.32,25.33,25.21,25.22,26600.0,11.1532,11.1576,11.1047,11.1091,26600.0
2005-08-26 11:30:00,25.22,25.25,25.21,25.22,13800.0,11.1091,11.1223,11.1047,11.1091,13800.0
2005-08-26 12:00:00,25.21,25.23,25.2,25.21,14200.0,11.1047,11.1135,11.1003,11.1047,14200.0
2005-08-26 12:30:00,25.2,25.21,25.18,25.18,11600.0,11.1003,11.1047,11.0915,11.0915,11600.0
2005-08-26 13:00:00,25.16,25.17,25.14,25.14,11200.0,11.0827,11.0871,11.0739,11.0739,11200.0
2005-08-26 13:30:00,25.14,25.15,25.07,25.08,35800.0,11.0739,11.0783,11.043,11.0474,35800.0
2005-08-26 14:00:00,25.06,25.07,24.97,25.0,40000.0,11.0386,11.043,10.999,11.0122,40000.0
2005-08-26 14:30:00,24.99,25.0,24.88,24.9,98800.0,11.0078,11.0122,10.9594,10.9682,98800.0
2005-08-26 15:00:00,24.91,24.93,24.87,24.92,60000.0,10.9726,10.9814,10.9549,10.977,60000.0
2005-08-26 15:30:00,24.92,24.93,24.75,24.84,99600.0,10.977,10.9814,10.9021,10.9417,99600.0
2005-08-29 09:30:00,24.63,24.76,24.61,24.75,58400.0,10.8492,10.9065,10.8404,10.9021,58400.0
2005-08-29 10:00:00,24.75,24.86,24.73,24.82,28000.0,10.9021,10.9505,10.8933,10.9329,28000.0
2005-08-29 10:30:00,24.81,24.81,24.75,24.78,52000.0,10.9285,10.9285,10.9021,10.9153,52000.0
2005-08-29 11:00:00,24.77,24.78,24.72,24.75,23000.0,10.9109,10.9153,10.8889,10.9021,23000.0
2005-08-29 11:30:00,24.73,24.75,24.68,24.71,29200.0,10.8933,10.9021,10.8713,10.8845,29200.0
2005-08-29 12:00:00,24.71,24.74,24.68,24.7,27600.0,10.8845,10.8977,10.8713,10.8801,27600.0
2005-08-29 12:30:00,24.7,24.75,24.7,24.73,10600.0,10.8801,10.9021,10.8801,10.8933,10600.0
2005-08-29 13:00:00,24.74,24.74,24.7,24.74,44200.0,10.8977,10.8977,10.8801,10.8977,44200.0
2005-08-29 13:30:00,24.73,24.83,24.73,24.81,28000.0,10.8933,10.9373,10.8933,10.9285,28000.0
2005-08-29 14:00:00,24.81,24.85,24.8,24.85,15800.0,10.9285,10.9461,10.9241,10.9461,15800.0
2005-08-29 14:30:00,24.84,24.86,24.79,24.8,55400.0,10.9417,10.9505,10.9197,10.9241,55400.0
2005-08-29 15:00:00,24.81,24.87,24.79,24.84,39600.0,10.9285,10.9549,10.9197,10.9417,39600.0
2005-08-29 15:30:00,24.84,24.86,24.8,24.8,14200.0,10.9417,10.9505,10.9241,10.9241,14200.0
2005-08-30 09:30:00,24.74,24.77,24.7,24.76,32800.0,10.8977,10.9109,10.8801,10.9065,32800.0
2005-08-30 10:00:00,24.78,24.92,24.75,24.92,42800.0,10.9153,10.977,10.9021,10.977,42800.0
2005-08-30 10:30:00,24.9,24.98,24.86,24.98,32400.0,10.9682,11.0034,10.9505,11.0034,32400.0
2005-08-30 11:00:00,24.98,25.0,24.96,24.98,51000.0,11.0034,11.0122,10.9946,11.0034,51000.0
2005-08-30 11:30:00,24.98,25.02,24.98,25.02,35000.0,11.0034,11.021,11.0034,11.021,35000.0
2005-08-30 12:00:00,25.02,25.04,24.98,24.99,23400.0,11.021,11.0298,11.0034,11.0078,23400.0
2005-08-30 12:30:00,24.99,25.06,24.98,25.06,23800.0,11.0078,11.0386,11.0034,11.0386,23800.0
2005-08-30 13:00:00,25.06,25.07,25.03,25.04,12400.0,11.0386,11.043,11.0254,11.0298,12400.0
2005-08-30 13:30:00,25.04,25.06,25.03,25.05,23600.0,11.0298,11.0386,11.0254,11.0342,23600.0
2005-08-30 14:00:00,25.05,25.08,25.05,25.07,36200.0,11.0342,11.0474,11.0342,11.043,36200.0
2005-08-30 14:30:00,25.09,25.11,25.07,25.08,27800.0,11.0519,11.0607,11.043,11.0474,27800.0
2005-08-30 15:00:00,25.07,25.07,25.03,25.06,67000.0,11.043,11.043,11.0254,11.0386,67000.0
2005-08-30 15:30:00,25.06,25.09,25.05,25.08,37400.0,11.0386,11.0519,11.0342,11.0474,37400.0
2005-08-31 09:30:00,25.1,25.33,25.1,25.31,77400.0,11.0563,11.1576,11.0563,11.1488,77400.0
2005-08-31 10:00:00,25.29,25.32,25.24,25.3,57400.0,11.14,11.1532,11.1179,11.1444,57400.0
2005-08-31 10:30:00,25.31,25.35,25.28,25.3,47200.0,11.1488,11.1664,11.1355,11.1444,47200.0
2005-08-31 11:00:00,25.3,25.38,25.29,25.38,44600.0,11.1444,11.1796,11.14,11.1796,44600.0
2005-08-31 11:30:00,25.38,25.42,25.36,25.38,52600.0,11.1796,11.1972,11.1708,11.1796,52600.0
2005-08-31 12:00:00,25.38,25.49,25.36,25.49,141400.0,11.1796,11.228,11.1708,11.228,141400.0
2005-08-31 12:30:00,25.49,25.51,25.46,25.51,128800.0,11.228,11.2369,11.2148,11.2369,128800.0
2005-08-31 13:00:00,25.5,25.54,25.5,25.53,34800.0,11.2325,11.2501,11.2325,11.2457,34800.0
2005-08-31 13:30:00,25.54,25.55,25.52,25.52,41600.0,11.2501,11.2545,11.2413,11.2413,41600.0
2005-08-31 14:00:00,25.5,25.53,25.48,25.51,26800.0,11.2325,11.2457,11.2236,11.2369,26800.0
2005-08-31 14:30:00,25.51,25.51,25.48,25.49,73600.0,11.2369,11.2369,11.2236,11.228,73600.0
2005-08-31 15:00:00,25.49,25.5,25.47,25.47,51200.0,11.228,11.2325,11.2192,11.2192,51200.0
2005-08-31 15:30:00,25.47,25.48,25.43,25.46,129200.0,11.2192,11.2236,11.2016,11.2148,129200.0
2005-09-01 09:30:00,25.38,25.42,25.33,25.36,38400.0,11.1796,11.1972,11.1576,11.1708,38400.0
2005-09-01 10:00:00,25.36,25.48,25.36,25.39,30400.0,11.1708,11.2236,11.1708,11.184,30400.0
2005-09-01 10:30:00,25.38,25.4,25.28,25.4,38400.0,11.1796,11.1884,11.1355,11.1884,38400.0
2005-09-01 11:00:00,25.4,25.65,25.4,25.62,70800.0,11.1884,11.2985,11.1884,11.2853,70800.0
2005-09-01 11:30:00,25.63,25.68,25.57,25.64,48200.0,11.2897,11.3117,11.2633,11.2941,48200.0
2005-09-01 12:00:00,25.63,25.64,25.56,25.64,27200.0,11.2897,11.2941,11.2589,11.2941,27200.0
2005-09-01 12:30:00,25.64,25.69,25.64,25.66,27000.0,11.2941,11.3161,11.2941,11.3029,27000.0
2005-09-01 13:00:00,25.66,25.68,25.65,25.68,20600.0,11.3029,11.3117,11.2985,11.3117,20600.0
2005-09-01 13:30:00,25.69,25.71,25.66,25.7,19400.0,11.3161,11.325,11.3029,11.3206,19400.0
2005-09-01 14:00:00,25.7,25.73,25.68,25.7,38800.0,11.3206,11.3338,11.3117,11.3206,38800.0
2005-09-01 14:30:00,25.7,25.75,25.7,25.74,60600.0,11.3206,11.3426,11.3206,11.3382,60600.0
2005-09-01 15:00:00,25.75,25.79,25.73,25.78,72800.0,11.3426,11.3602,11.3338,11.3558,72800.0
2005-09-01 15:30:00,25.77,25.8,25.66,25.68,61200.0,11.3514,11.3646,11.3029,11.3117,61200.0
2005-09-02 09:30:00,25.36,25.36,25.28,25.32,73000.0,11.1708,11.1708,11.1355,11.1532,73000.0
2005-09-02 10:00:00,25.3,25.33,25.23,25.25,41200.0,11.1444,11.1576,11.1135,11.1223,41200.0
2005-09-02 10:30:00,25.24,25.3,25.23,25.29,25200.0,11.1179,11.1444,11.1135,11.14,25200.0
2005-09-02 11:00:00,25.3,25.39,25.27,25.36,20600.0,11.1444,11.184,11.1311,11.1708,20600.0
2005-09-02 11:30:00,25.35,25.35,25.27,25.31,18200.0,11.1664,11.1664,11.1311,11.1488,18200.0
2005-09-02 12:00:00,25.29,25.33,25.29,25.32,15600.0,11.14,11.1576,11.14,11.1532,15600.0
2005-09-02 12:30:00,25.34,25.39,25.34,25.39,8800.0,11.162,11.184,11.162,11.184,8800.0
2005-09-02 13:00:00,25.38,25.42,25.36,25.38,10400.0,11.1796,11.1972,11.1708,11.1796,10400.0
2005-09-02 13:30:00,25.38,25.44,25.38,25.4,42600.0,11.1796,11.206,11.1796,11.1884,42600.0
2005-09-02 14:00:00,25.39,25.4,25.33,25.36,15000.0,11.184,11.1884,11.1576,11.1708,15000.0
2005-09-02 14:30:00,25.35,25.4,25.33,25.38,41200.0,11.1664,11.1884,11.1576,11.1796,41200.0
2005-09-02 15:00:00,25.39,25.49,25.39,25.42,20400.0,11.184,11.228,11.184,11.1972,20400.0
2005-09-02 15:30:00,25.41,25.41,25.33,25.38,25200.0,11.1928,11.1928,11.1576,11.1796,25200.0
2005-09-06 09:30:00,25.38,25.5,25.31,25.34,34200.0,11.1796,11.2325,11.1488,11.162,34200.0
2005-09-06 10:00:00,25.34,25.38,25.25,25.26,42600.0,11.162,11.1796,11.1223,11.1267,42600.0
2005-09-06 10:30:00,25.26,25.33,25.25,25.33,41600.0,11.1267,11.1576,11.1223,11.1576,41600.0
2005-09-06 11:00:00,25.33,25.35,25.3,25.32,29600.0,11.1576,11.1664,11.1444,11.1532,29600.0
2005-09-06 11:30:00,25.31,25.36,25.31,25.34,22600.0,11.1488,11.1708,11.1488,11.162,22600.0
2005-09-06 12:00:00,25.34,25.38,25.34,25.36,13600.0,11.162,11.1796,11.162,11.1708,13600.0
2005-09-06 12:30:00,25.36,25.36,25.34,25.34,11000.0,11.1708,11.1708,11.162,11.162,11000.0
2005-09-06 13:00:00,25.34,25.35,25.33,25.35,7600.0,11.162,11.1664,11.1576,11.1664,7600.0
2005-09-06 13:30:00,25.35,25.37,25.35,25.37,13800.0,11.1664,11.1752,11.1664,11.1752,13800.0
2005-09-06 14:00:00,25.36,25.36,25.31,25.31,29000.0,11.1708,11.1708,11.1488,11.1488,29000.0
2005-09-06 14:30:00,25.32,25.32,25.29,25.29,35200.0,11.1532,11.1532,11.14,11.14,35200.0
2005-09-06 15:00:00,25.29,25.3,25.26,25.3,45400.0,11.14,11.1444,11.1267,11.1444,45400.0
2005-09-06 15:30:00,25.3,25.31,25.26,25.31,47800.0,11.1444,11.1488,11.1267,11.1488,47800.0
2005-09-07 09:30:00,25.3,25.5,25.25,25.5,39400.0,11.1444,11.2325,11.1223,11.2325,39400.0
2005-09-07 10:00:00,25.5,25.5,25.45,25.49,16800.0,11.2325,11.2325,11.2104,11.228,16800.0
2005-09-07 10:30:00,25.49,25.55,25.48,25.55,35200.0,11.228,11.2545,11.2236,11.2545,35200.0
2005-09-07 11:00:00,25.54,25.6,25.53,25.58,46600.0,11.2501,11.2765,11.2457,11.2677,46600.0
2005-09-07 11:30:00,25.58,25.61,25.57,25.58,23600.0,11.2677,11.2809,11.2633,11.2677,23600.0
2005-09-07 12:00:00,25.57,25.58,25.52,25.55,17600.0,11.2633,11.2677,11.2413,11.2545,17600.0
2005-09-07 12:30:00,25.55,25.58,25.54,25.57,16200.0,11.2545,11.2677,11.2501,11.2633,16200.0
2005-09-07 13:00:00,25.56,25.61,25.56,25.6,16400.0,11.2589,11.2809,11.2589,11.2765,16400.0
2005-09-07 13:30:00,25.6,25.6,25.54,25.54,15600.0,11.2765,11.2765,11.2501,11.2501,15600.0
2005-09-07 14:00:00,25.54,25.54,25.47,25.48,27800.0,11.2501,11.2501,11.2192,11.2236,27800.0
2005-09-07 14:30:00,25.48,25.49,25.43,25.49,55600.0,11.2236,11.228,11.2016,11.228,55600.0
2005-09-07 15:00:00,25.48,25.54,25.48,25.53,39400.0,11.2236,11.2501,11.2236,11.2457,39400.0
2005-09-07 15:30:00,25.53,25.6,25.52,25.6,49000.0,11.2457,11.2765,11.2413,11.2765,49000.0
2005-09-08 09:30:00,25.93,25.95,25.84,25.85,61800.0,11.4219,11.4307,11.3822,11.3866,61800.0
2005-09-08 10:00:00,25.85,25.87,25.81,25.82,80600.0,11.3866,11.3954,11.369,11.3734,80600.0
2005-09-08 10:30:00,25.79,25.8,25.76,25.79,49000.0,11.3602,11.3646,11.347,11.3602,49000.0
2005-09-08 11:00:00,25.79,25.82,25.77,25.82,43000.0,11.3602,11.3734,11.3514,11.3734,43000.0
2005-09-08 11:30:00,25.82,25.86,25.82,25.86,19200.0,11.3734,11.391,11.3734,11.391,19200.0
2005-09-08 12:00:00,25.86,25.86,25.83,25.84,14000.0,11.391,11.391,11.3778,11.3822,14000.0
2005-09-08 12:30:00,25.86,25.89,25.85,25.85,17600.0,11.391,11.4042,11.3866,11.3866,17600.0
2005-09-08 13:00:00,25.86,25.88,25.84,25.87,14000.0,11.391,11.3998,11.3822,11.3954,14000.0
2005-09-08 13:30:00,25.86,25.86,25.75,25.75,44600.0,11.391,11.391,11.3426,11.3426,44600.0
2005-09-08 14:00:00,25.75,25.77,25.71,25.71,40000.0,11.3426,11.3514,11.325,11.325,40000.0
2005-09-08 14:30:00,25.68,25.72,25.63,25.64,108800.0,11.3117,11.3294,11.2897,11.2941,108800.0
2005-09-08 15:00:00,25.64,25.64,25.59,25.59,30000.0,11.2941,11.2941,11.2721,11.2721,30000.0
2005-09-08 15:30:00,25.57,25.66,25.56,25.61,37400.0,11.2633,11.3029,11.2589,11.2809,37400.0
2005-09-09 09:30:00,25.66,25.86,25.63,25.75,79400.0,11.3029,11.391,11.2897,11.3426,79400.0
2005-09-09 10:00:00,25.75,25.78,25.66,25.78,14000.0,11.3426,11.3558,11.3029,11.3558,14000.0
2005-09-09 10:30:00,25.78,25.83,25.77,25.79,37600.0,11.3558,11.3778,11.3514,11.3602,37600.0
2005-09-09 11:00:00,25.79,25.8,25.75,25.75,39000.0,11.3602,11.3646,11.3426,11.3426,39000.0
2005-09-09 11:30:00,25.75,25.76,25.7,25.72,36800.0,11.3426,11.347,11.3206,11.3294,36800.0
2005-09-09 12:00:00,25.71,25.77,25.69,25.77,15000.0,11.325,11.3514,11.3161,11.3514,15000.0
2005-09-09 12:30:00,25.77,25.78,25.75,25.77,4800.0,11.3514,11.3558,11.3426,11.3514,4800.0
2005-09-09 13:00:00,25.75,25.75,25.7,25.74,11400.0,11.3426,11.3426,11.3206,11.3382,11400.0
2005-09-09 13:30:00,25.74,25.74,25.69,25.74,15200.0,11.3382,11.3382,11.3161,11.3382,15200.0
2005-09-09 14:00:00,25.73,25.74,25.72,25.72,15200.0,11.3338,11.3382,11.3294,11.3294,15200.0
2005-09-09 14:30:00,25.72,25.72,25.68,25.7,29400.0,11.3294,11.3294,11.3117,11.3206,29400.0
2005-09-09 15:00:00,25.7,25.72,25.69,25.7,10400.0,11.3206,11.3294,11.3161,11.3206,10400.0
2005-09-09 15:30:00,25.71,25.75,25.69,25.75,20000.0,11.325,11.3426,11.3161,11.3426,20000.0
2005-09-12 09:30:00,25.49,25.55,25.36,25.53,56800.0,11.228,11.2545,11.1708,11.2457,56800.0
2005-09-12 10:00:00,25.54,25.61,25.54,25.58,45000.0,11.2501,11.2809,11.2501,11.2677,45000.0
2005-09-12 10:30:00,25.58,25.59,25.55,25.57,15800.0,11.2677,11.2721,11.2545,11.2633,15800.0
2005-09-12 11:00:00,25.56,25.6,25.55,25.55,27600.0,11.2589,11.2765,11.2545,11.2545,27600.0
2005-09-12 11:30:00,25.55,25.57,25.53,25.57,13400.0,11.2545,11.2633,11.2457,11.2633,13400.0
2005-09-12 12:00:00,25.56,25.58,25.55,25.58,20600.0,11.2589,11.2677,11.2545,11.2677,20600.0
2005-09-12 12:30:00,25.58,25.59,25.56,25.58,4600.0,11.2677,11.2721,11.2589,11.2677,4600.0
2005-09-12 13:00:00,25.58,25.58,25.5,25.5,7400.0,11.2677,11.2677,11.2325,11.2325,7400.0
2005-09-12 13:30:00,25.51,25.51,25.47,25.49,15200.0,11.2369,11.2369,11.2192,11.228,15200.0
2005-09-12 14:00:00,25.5,25.56,25.5,25.56,13800.0,11.2325,11.2589,11.2325,11.2589,13800.0
2005-09-12 14:30:00,25.58,25.59,25.47,25.51,99600.0,11.2677,11.2721,11.2192,11.2369,99600.0
2005-09-12 15:00:00,25.52,25.52,25.5,25.52,13800.0,11.2413,11.2413,11.2325,11.2413,13800.0
2005-09-12 15:30:00,25.52,25.54,25.52,25.52,38200.0,11.2413,11.2501,11.2413,11.2413,38200.0
2005-09-13 09:30:00,25.65,25.73,25.59,25.62,69200.0,11.2985,11.3338,11.2721,11.2853,69200.0
2005-09-13 10:00:00,25.63,25.65,25.56,25.56,79600.0,11.2897,11.2985,11.2589,11.2589,79600.0
2005-09-13 10:30:00,25.57,25.64,25.56,25.61,20000.0,11.2633,11.2941,11.2589,11.2809,20000.0
2005-09-13 11:00:00,25.61,25.64,25.61,25.63,36400.0,11.2809,11.2941,11.2809,11.2897,36400.0
2005-09-13 11:30:00,25.64,25.64,25.58,25.61,11800.0,11.2941,11.2941,11.2677,11.2809,11800.0
2005-09-13 12:00:00,25.61,25.61,25.6,25.61,8000.0,11.2809,11.2809,11.2765,11.2809,8000.0
2005-09-13 12:30:00,25.61,25.65,25.58,25.64,15400.0,11.2809,11.2985,11.2677,11.2941,15400.0
2005-09-13 13:00:00,25.65,25.73,25.64,25.68,19600.0,11.2985,11.3338,11.2941,11.3117,19600.0
2005-09-13 13:30:00,25.68,25.68,25.64,25.65,12200.0,11.3117,11.3117,11.2941,11.2985,12200.0
2005-09-13 14:00:00,25.66,25.7,25.66,25.69,8000.0,11.3029,11.3206,11.3029,11.3161,8000.0
2005-09-13 14:30:00,25.7,25.72,25.68,25.7,13400.0,11.3206,11.3294,11.3117,11.3206,13400.0
2005-09-13 15:00:00,25.7,25.7,25.66,25.68,42400.0,11.3206,11.3206,11.3029,11.3117,42400.0
2005-09-13 15:30:00,25.69,25.69,25.67,25.67,45000.0,11.3161,11.3161,11.3073,11.3073,45000.0
2005-09-14 09:30:00,25.67,25.85,25.67,25.81,57800.0,11.3073,11.3866,11.3073,11.369,57800.0
2005-09-14 10:00:00,25.83,25.92,25.83,25.89,45400.0,11.3778,11.4175,11.3778,11.4042,45400.0
2005-09-14 10:30:00,25.89,25.89,25.85,25.88,45000.0,11.4042,11.4042,11.3866,11.3998,45000.0
2005-09-14 11:00:00,25.88,25.89,25.86,25.88,40400.0,11.3998,11.4042,11.391,11.3998,40400.0
2005-09-14 11:30:00,25.89,25.89,25.82,25.85,27600.0,11.4042,11.4042,11.3734,11.3866,27600.0
2005-09-14 12:00:00,25.84,25.87,25.84,25.86,14200.0,11.3822,11.3954,11.3822,11.391,14200.0
2005-09-14 12:30:00,25.86,25.86,25.86,25.86,6600.0,11.391,11.391,11.391,11.391,6600.0
2005-09-14 13:00:00,25.86,25.87,25.86,25.87,3400.0,11.391,11.3954,11.391,11.3954,3400.0
2005-09-14 13:30:00,25.87,25.89,25.86,25.89,22200.0,11.3954,11.4042,11.391,11.4042,22200.0
2005-09-14 14:00:00,25.89,25.89,25.86,25.89,29000.0,11.4042,11.4042,11.391,11.4042,29000.0
2005-09-14 14:30:00,25.88,25.9,25.87,25.9,58000.0,11.3998,11.4086,11.3954,11.4086,58000.0
2005-09-14 15:00:00,25.9,25.92,25.86,25.87,78600.0,11.4086,11.4175,11.391,11.3954,78600.0
2005-09-14 15:30:00,25.87,25.92,25.86,25.91,77400.0,11.3954,11.4175,11.391,11.4131,77400.0
2005-09-15 09:30:00,25.9,25.91,25.74,25.74,20600.0,11.4086,11.4131,11.3382,11.3382,20600.0
2005-09-15 10:00:00,25.74,25.89,25.74,25.8,53800.0,11.3382,11.4042,11.3382,11.3646,53800.0
2005-09-15 10:30:00,25.8,25.8,25.72,25.72,34200.0,11.3646,11.3646,11.3294,11.3294,34200.0
2005-09-15 11:00:00,25.71,25.78,25.71,25.78,34800.0,11.325,11.3558,11.325,11.3558,34800.0
2005-09-15 11:30:00,25.78,25.8,25.74,25.77,20600.0,11.3558,11.3646,11.3382,11.3514,20600.0
2005-09-15 12:00:00,25.77,25.83,25.75,25.83,41200.0,11.3514,11.3778,11.3426,11.3778,41200.0
2005-09-15 12:30:00,25.83,25.86,25.81,25.85,15200.0,11.3778,11.391,11.369,11.3866,15200.0
2005-09-15 13:00:00,25.86,25.86,25.84,25.85,9200.0,11.391,11.391,11.3822,11.3866,9200.0
2005-09-15 13:30:00,25.85,25.85,25.8,25.84,19000.0,11.3866,11.3866,11.3646,11.3822,19000.0
2005-09-15 14:00:00,25.84,25.91,25.84,25.9,34200.0,11.3822,11.4131,11.3822,11.4086,34200.0
2005-09-15 14:30:00,25.9,25.9,25.84,25.86,41000.0,11.4086,11.4086,11.3822,11.391,41000.0
2005-09-15 15:00:00,25.86,25.9,25.86,25.9,17400.0,11.391,11.4086,11.391,11.4086,17400.0
2005-09-15 15:30:00,25.9,25.93,25.89,25.91,31000.0,11.4086,11.4219,11.4042,11.4131,31000.0
2005-09-16 09:30:00,26.0,26.07,26.0,26.02,94400.0,11.4527,11.4835,11.4527,11.4615,94400.0
2005-09-16 10:00:00,26.04,26.04,25.9,25.9,82000.0,11.4703,11.4703,11.4086,11.4086,82000.0
2005-09-16 10:30:00,25.9,26.04,25.89,25.98,49000.0,11.4086,11.4703,11.4042,11.4439,49000.0
2005-09-16 11:00:00,25.98,26.07,25.98,26.03,91200.0,11.4439,11.4835,11.4439,11.4659,91200.0
2005-09-16 11:30:00,26.03,26.06,25.99,25.99,41800.0,11.4659,11.4791,11.4483,11.4483,41800.0
2005-09-16 12:00:00,25.98,26.03,25.98,26.02,47200.0,11.4439,11.4659,11.4439,11.4615,47200.0
2005-09-16 12:30:00,26.03,26.09,26.01,26.04,126000.0,11.4659,11.4923,11.4571,11.4703,126000.0
2005-09-16 13:00:00,26.04,26.05,26.04,26.04,33600.0,11.4703,11.4747,11.4703,11.4703,33600.0
2005-09-16 13:30:00,26.04,26.09,26.04,26.08,27600.0,11.4703,11.4923,11.4703,11.4879,27600.0
2005-09-16 14:00:00,26.09,26.1,26.03,26.03,19200.0,11.4923,11.4967,11.4659,11.4659,19200.0
2005-09-16 14:30:00,26.03,26.08,26.02,26.05,67000.0,11.4659,11.4879,11.4615,11.4747,67000.0
2005-09-16 15:00:00,26.06,26.06,26.04,26.05,57200.0,11.4791,11.4791,11.4703,11.4747,57200.0
2005-09-16 15:30:00,26.05,26.05,26.0,26.0,26000.0,11.4747,11.4747,11.4527,11.4527,26000.0
2005-09-19 09:30:00,26.0,26.23,26.0,26.09,55600.0,11.4527,11.554,11.4527,11.4923,55600.0
2005-09-19 10:00:00,26.08,26.18,26.07,26.11,70200.0,11.4879,11.532,11.4835,11.5012,70200.0
2005-09-19 10:30:00,26.11,26.19,26.11,26.19,50000.0,11.5012,11.5364,11.5012,11.5364,50000.0
2005-09-19 11:00:00,26.2,26.22,26.18,26.22,75400.0,11.5408,11.5496,11.532,11.5496,75400.0
2005-09-19 11:30:00,26.21,26.23,26.19,26.21,69400.0,11.5452,11.554,11.5364,11.5452,69400.0
2005-09-19 12:00:00,26.22,26.27,26.22,26.27,49600.0,11.5496,11.5716,11.5496,11.5716,49600.0
2005-09-19 12:30:00,26.25,26.3,26.25,26.3,21000.0,11.5628,11.5848,11.5628,11.5848,21000.0
2005-09-19 13:00:00,26.3,26.3,26.28,26.29,13400.0,11.5848,11.5848,11.576,11.5804,13400.0
2005-09-19 13:30:00,26.29,26.31,26.28,26.31,13800.0,11.5804,11.5892,11.576,11.5892,13800.0
2005-09-19 14:00:00,26.29,26.3,26.27,26.27,18000.0,11.5804,11.5848,11.5716,11.5716,18000.0
2005-09-19 14:30:00,26.26,26.26,26.2,26.2,114000.0,11.5672,11.5672,11.5408,11.5408,114000.0
2005-09-19 15:00:00,26.18,26.23,26.18,26.21,61000.0,11.532,11.554,11.532,11.5452,61000.0
2005-09-19 15:30:00,26.21,26.27,26.2,26.23,72600.0,11.5452,11.5716,11.5408,11.554,72600.0
2005-09-20 09:30:00,26.3,26.45,26.25,26.39,56400.0,11.5848,11.6509,11.5628,11.6245,56400.0
2005-09-20 10:00:00,26.38,26.45,26.33,26.38,82200.0,11.6201,11.6509,11.5981,11.6201,82200.0
2005-09-20 10:30:00,26.39,26.58,26.39,26.54,37600.0,11.6245,11.7082,11.6245,11.6906,37600.0
2005-09-20 11:00:00,26.54,26.54,26.39,26.39,44200.0,11.6906,11.6906,11.6245,11.6245,44200.0
2005-09-20 11:30:00,26.4,26.42,26.38,26.42,22200.0,11.6289,11.6377,11.6201,11.6377,22200.0
2005-09-20 12:00:00,26.42,26.42,26.38,26.38,14800.0,11.6377,11.6377,11.6201,11.6201,14800.0
2005-09-20 12:30:00,26.39,26.4,26.33,26.33,16600.0,11.6245,11.6289,11.5981,11.5981,16600.0
2005-09-20 13:00:00,26.33,26.34,26.31,26.33,17800.0,11.5981,11.6025,11.5892,11.5981,17800.0
2005-09-20 13:30:00,26.32,26.34,26.31,26.32,8600.0,11.5937,11.6025,11.5892,11.5937,8600.0
2005-09-20 14:00:00,26.32,26.34,26.25,26.29,19400.0,11.5937,11.6025,11.5628,11.5804,19400.0
2005-09-20 14:30:00,26.29,26.32,26.04,26.06,88800.0,11.5804,11.5937,11.4703,11.4791,88800.0
2005-09-20 15:00:00,26.06,26.08,25.99,26.02,54800.0,11.4791,11.4879,11.4483,11.4615,54800.0
2005-09-20 15:30:00,26.02,26.02,25.93,25.96,42400.0,11.4615,11.4615,11.4219,11.4351,42400.0
2005-09-21 09:30:00,25.95,25.95,25.78,25.89,104600.0,11.4307,11.4307,11.3558,11.4042,104600.0
2005-09-21 10:00:00,25.9,26.11,25.88,26.0,79000.0,11.4086,11.5012,11.3998,11.4527,79000.0
2005-09-21 10:30:00,26.0,26.0,25.88,25.89,54800.0,11.4527,11.4527,11.3998,11.4042,54800.0
2005-09-21 11:00:00,25.89,25.89,25.76,25.76,31600.0,11.4042,11.4042,11.347,11.347,31600.0
2005-09-21 11:30:00,25.75,25.75,25.63,25.65,72200.0,11.3426,11.3426,11.2897,11.2985,72200.0
2005-09-21 12:00:00,25.65,25.71,25.65,25.68,59200.0,11.2985,11.325,11.2985,11.3117,59200.0
2005-09-21 12:30:00,25.69,25.74,25.68,25.73,22600.0,11.3161,11.3382,11.3117,11.3338,22600.0
2005-09-21 13:00:00,25.72,25.82,25.72,25.75,38600.0,11.3294,11.3734,11.3294,11.3426,38600.0
2005-09-21 13:30:00,25.74,25.75,25.7,25.75,34600.0,11.3382,11.3426,11.3206,11.3426,34600.0
2005-09-21 14:00:00,25.75,25.77,25.71,25.72,31000.0,11.3426,11.3514,11.325,11.3294,31000.0
2005-09-21 14:30:00,25.71,25.75,25.66,25.74,42400.0,11.325,11.3426,11.3029,11.3382,42400.0
2005-09-21 15:00:00,25.74,25.81,25.72,25.81,65600.0,11.3382,11.369,11.3294,11.369,65600.0
2005-09-21 15:30:00,25.81,25.82,25.75,25.79,34600.0,11.369,11.3734,11.3426,11.3602,34600.0
2005-09-22 09:30:00,25.66,25.74,25.66,25.71,54400.0,11.3029,11.3382,11.3029,11.325,54400.0
2005-09-22 10:00:00,25.71,25.71,25.57,25.57,74400.0,11.325,11.325,11.2633,11.2633,74400.0
2005-09-22 10:30:00,25.57,25.59,25.52,25.52,32000.0,11.2633,11.2721,11.2413,11.2413,32000.0
2005-09-22 11:00:00,25.52,25.56,25.48,25.56,24400.0,11.2413,11.2589,11.2236,11.2589,24400.0
2005-09-22 11:30:00,25.56,25.56,25.46,25.46,16800.0,11.2589,11.2589,11.2148,11.2148,16800.0
2005-09-22 12:00:00,25.46,25.53,25.44,25.53,25400.0,11.2148,11.2457,11.206,11.2457,25400.0
2005-09-22 12:30:00,25.54,25.55,25.49,25.51,5800.0,11.2501,11.2545,11.228,11.2369,5800.0
2005-09-22 13:00:00,25.5,25.55,25.5,25.52,11200.0,11.2325,11.2545,11.2325,11.2413,11200.0
2005-09-22 13:30:00,25.52,25.54,25.49,25.51,23000.0,11.2413,11.2501,11.228,11.2369,23000.0
2005-09-22 14:00:00,25.52,25.57,25.52,25.55,13200.0,11.2413,11.2633,11.2413,11.2545,13200.0
2005-09-22 14:30:00,25.52,25.59,25.52,25.56,23000.0,11.2413,11.2721,11.2413,11.2589,23000.0
2005-09-22 15:00:00,25.55,25.63,25.55,25.61,76400.0,11.2545,11.2897,11.2545,11.2809,76400.0
2005-09-22 15:30:00,25.61,25.63,25.58,25.58,85800.0,11.2809,11.2897,11.2677,11.2677,85800.0
2005-09-23 09:30:00,25.48,25.5,25.48,25.49,11200.0,11.2236,11.2325,11.2236,11.228,11200.0
2005-09-23 10:00:00,25.5,25.71,25.5,25.71,71200.0,11.2325,11.325,11.2325,11.325,71200.0
2005-09-23 10:30:00,25.7,25.74,25.68,25.7,108000.0,11.3206,11.3382,11.3117,11.3206,108000.0
2005-09-23 11:00:00,25.7,25.89,25.7,25.89,55400.0,11.3206,11.4042,11.3206,11.4042,55400.0
2005-09-23 11:30:00,25.89,26.02,25.89,26.0,43600.0,11.4042,11.4615,11.4042,11.4527,43600.0
2005-09-23 12:00:00,25.99,26.07,25.99,26.0,15400.0,11.4483,11.4835,11.4483,11.4527,15400.0
2005-09-23 12:30:00,25.98,25.98,25.89,25.9,34000.0,11.4439,11.4439,11.4042,11.4086,34000.0
2005-09-23 13:00:00,25.9,26.01,25.9,25.98,30600.0,11.4086,11.4571,11.4086,11.4439,30600.0
2005-09-23 13:30:00,25.98,25.99,25.95,25.99,8200.0,11.4439,11.4483,11.4307,11.4483,8200.0
2005-09-23 14:00:00,25.98,26.02,25.96,26.0,32600.0,11.4439,11.4615,11.4351,11.4527,32600.0
2005-09-23 14:30:00,26.0,26.0,25.93,25.99,53400.0,11.4527,11.4527,11.4219,11.4483,53400.0
2005-09-23 15:00:00,25.98,26.02,25.95,26.0,99800.0,11.4439,11.4615,11.4307,11.4527,99800.0
2005-09-23 15:30:00,26.0,26.02,25.96,25.96,72400.0,11.4527,11.4615,11.4351,11.4351,72400.0
2005-09-26 09:30:00,25.93,26.03,25.93,26.0,30800.0,11.4219,11.4659,11.4219,11.4527,30800.0
2005-09-26 10:00:00,26.0,26.11,25.95,26.01,86600.0,11.4527,11.5012,11.4307,11.4571,86600.0
2005-09-26 10:30:00,26.0,26.08,25.97,26.03,26600.0,11.4527,11.4879,11.4395,11.4659,26600.0
2005-09-26 11:00:00,26.03,26.11,26.02,26.11,21200.0,11.4659,11.5012,11.4615,11.5012,21200.0
2005-09-26 11:30:00,26.13,26.22,26.11,26.2,52600.0,11.51,11.5496,11.5012,11.5408,52600.0
2005-09-26 12:00:00,26.2,26.22,26.16,26.22,44000.0,11.5408,11.5496,11.5232,11.5496,44000.0
2005-09-26 12:30:00,26.21,26.21,26.11,26.11,15400.0,11.5452,11.5452,11.5012,11.5012,15400.0
2005-09-26 13:00:00,26.13,26.21,26.11,26.21,43200.0,11.51,11.5452,11.5012,11.5452,43200.0
2005-09-26 13:30:00,26.19,26.25,26.18,26.24,35400.0,11.5364,11.5628,11.532,11.5584,35400.0
2005-09-26 14:00:00,26.21,26.21,26.1,26.11,18200.0,11.5452,11.5452,11.4967,11.5012,18200.0
2005-09-26 14:30:00,26.11,26.12,25.95,25.97,101400.0,11.5012,11.5056,11.4307,11.4395,101400.0
2005-09-26 15:00:00,25.96,26.08,25.96,26.02,55600.0,11.4351,11.4879,11.4351,11.4615,55600.0
2005-09-26 15:30:00,25.99,26.16,25.96,26.03,62600.0,11.4483,11.5232,11.4351,11.4659,62600.0
2005-09-27 09:30:00,26.0,26.1,26.0,26.1,34400.0,11.4527,11.4967,11.4527,11.4967,34400.0
2005-09-27 10:00:00,26.11,26.22,26.05,26.19,137000.0,11.5012,11.5496,11.4747,11.5364,137000.0
2005-09-27 10:30:00,26.19,26.27,26.19,26.2,107800.0,11.5364,11.5716,11.5364,11.5408,107800.0
2005-09-27 11:00:00,26.2,26.27,26.15,26.25,41000.0,11.5408,11.5716,11.5188,11.5628,41000.0
2005-09-27 11:30:00,26.25,26.27,26.23,26.25,46600.0,11.5628,11.5716,11.554,11.5628,46600.0
2005-09-27 12:00:00,26.25,26.3,26.21,26.22,30000.0,11.5628,11.5848,11.5452,11.5496,30000.0
2005-09-27 12:30:00,26.21,26.25,26.21,26.25,31800.0,11.5452,11.5628,11.5452,11.5628,31800.0
2005-09-27 13:00:00,26.25,26.29,26.25,26.29,18200.0,11.5628,11.5804,11.5628,11.5804,18200.0
2005-09-27 13:30:00,26.3,26.35,26.3,26.35,29600.0,11.5848,11.6069,11.5848,11.6069,29600.0
2005-09-27 14:00:00,26.36,26.57,26.36,26.53,77400.0,11.6113,11.7038,11.6113,11.6862,77400.0
2005-09-27 14:30:00,26.53,26.55,26.49,26.51,83000.0,11.6862,11.695,11.6685,11.6773,83000.0
2005-09-27 15:00:00,26.51,26.58,26.45,26.58,130800.0,11.6773,11.7082,11.6509,11.7082,130800.0
2005-09-27 15:30:00,26.58,26.66,26.57,26.63,100400.0,11.7082,11.7434,11.7038,11.7302,100400.0
2005-09-28 09:30:00,26.75,26.78,26.21,26.22,97400.0,11.7831,11.7963,11.5452,11.5496,97400.0
2005-09-28 10:00:00,26.22,26.22,26.13,26.22,53600.0,11.5496,11.5496,11.51,11.5496,53600.0
2005-09-28 10:30:00,26.22,26.3,26.07,26.07,23600.0,11.5496,11.5848,11.4835,11.4835,23600.0
2005-09-28 11:00:00,26.07,26.1,26.0,26.05,39000.0,11.4835,11.4967,11.4527,11.4747,39000.0
2005-09-28 11:30:00,26.05,26.17,26.05,26.17,29200.0,11.4747,11.5276,11.4747,11.5276,29200.0
2005-09-28 12:00:00,26.17,26.17,26.14,26.15,14600.0,11.5276,11.5276,11.5144,11.5188,14600.0
2005-09-28 12:30:00,26.15,26.21,26.11,26.13,18000.0,11.5188,11.5452,11.5012,11.51,18000.0
2005-09-28 13:00:00,26.13,26.18,26.12,26.15,17200.0,11.51,11.532,11.5056,11.5188,17200.0
2005-09-28 13:30:00,26.15,26.25,26.13,26.22,13000.0,11.5188,11.5628,11.51,11.5496,13000.0
2005-09-28 14:00:00,26.22,26.41,26.21,26.41,27200.0,11.5496,11.6333,11.5452,11.6333,27200.0
2005-09-28 14:30:00,26.4,26.41,26.17,26.2,83200.0,11.6289,11.6333,11.5276,11.5408,83200.0
2005-09-28 15:00:00,26.2,26.2,26.13,26.16,51800.0,11.5408,11.5408,11.51,11.5232,51800.0
2005-09-28 15:30:00,26.16,26.21,26.08,26.13,69800.0,11.5232,11.5452,11.4879,11.51,69800.0
2005-09-29 09:30:00,26.13,26.21,26.04,26.18,123200.0,11.51,11.5452,11.4703,11.532,123200.0
2005-09-29 10:00:00,26.17,26.36,26.12,26.36,73000.0,11.5276,11.6113,11.5056,11.6113,73000.0
2005-09-29 10:30:00,26.35,26.35,26.1,26.24,87000.0,11.6069,11.6069,11.4967,11.5584,87000.0
2005-09-29 11:00:00,26.25,26.35,26.21,26.34,32600.0,11.5628,11.6069,11.5452,11.6025,32600.0
2005-09-29 11:30:00,26.35,26.43,26.3,26.3,28600.0,11.6069,11.6421,11.5848,11.5848,28600.0
2005-09-29 12:00:00,26.3,26.35,26.28,26.29,24800.0,11.5848,11.6069,11.576,11.5804,24800.0
2005-09-29 12:30:00,26.29,26.4,26.27,26.4,16600.0,11.5804,11.6289,11.5716,11.6289,16600.0
2005-09-29 13:00:00,26.4,26.47,26.4,26.46,12800.0,11.6289,11.6597,11.6289,11.6553,12800.0
2005-09-29 13:30:00,26.47,26.5,26.46,26.49,13800.0,11.6597,11.6729,11.6553,11.6685,13800.0
2005-09-29 14:00:00,26.48,26.48,26.36,26.36,28600.0,11.6641,11.6641,11.6113,11.6113,28600.0
2005-09-29 14:30:00,26.36,26.38,26.32,26.38,40000.0,11.6113,11.6201,11.5937,11.6201,40000.0
2005-09-29 15:00:00,26.37,26.4,26.35,26.39,45600.0,11.6157,11.6289,11.6069,11.6245,45600.0
2005-09-29 15:30:00,26.39,26.43,26.36,26.41,21200.0,11.6245,11.6421,11.6113,11.6333,21200.0
2005-09-30 09:30:00,26.5,26.64,26.47,26.53,89400.0,11.6729,11.7346,11.6597,11.6862,89400.0
2005-09-30 10:00:00,26.53,26.68,26.5,26.68,36400.0,11.6862,11.7522,11.6729,11.7522,36400.0
2005-09-30 10:30:00,26.65,26.71,26.61,26.67,33000.0,11.739,11.7654,11.7214,11.7478,33000.0
2005-09-30 11:00:00,26.67,26.75,26.65,26.69,36000.0,11.7478,11.7831,11.739,11.7566,36000.0
2005-09-30 11:30:00,26.68,26.7,26.61,26.62,9800.0,11.7522,11.761,11.7214,11.7258,9800.0
2005-09-30 12:00:00,26.62,26.62,26.58,26.59,10800.0,11.7258,11.7258,11.7082,11.7126,10800.0
2005-09-30 12:30:00,26.6,26.7,26.6,26.64,15800.0,11.717,11.761,11.717,11.7346,15800.0
2005-09-30 13:00:00,26.63,26.64,26.6,26.6,23200.0,11.7302,11.7346,11.717,11.717,23200.0
2005-09-30 13:30:00,26.6,26.77,26.6,26.73,30200.0,11.717,11.7919,11.717,11.7743,30200.0
2005-09-30 14:00:00,26.74,26.84,26.74,26.82,30600.0,11.7787,11.8227,11.7787,11.8139,30600.0
2005-09-30 14:30:00,26.82,26.86,26.67,26.67,78000.0,11.8139,11.8315,11.7478,11.7478,78000.0
2005-09-30 15:00:00,26.72,26.83,26.72,26.72,35600.0,11.7698,11.8183,11.7698,11.7698,35600.0
2005-09-30 15:30:00,26.73,26.75,26.58,26.67,44600.0,11.7743,11.7831,11.7082,11.7478,44600.0
2005-10-03 09:30:00,26.63,26.78,26.63,26.72,68200.0,11.7302,11.7963,11.7302,11.7698,68200.0
2005-10-03 10:00:00,26.75,26.76,26.6,26.61,37200.0,11.7831,11.7875,11.717,11.7214,37200.0
2005-10-03 10:30:00,26.61,26.63,26.52,26.63,22600.0,11.7214,11.7302,11.6818,11.7302,22600.0
2005-10-03 11:00:00,26.61,26.72,26.61,26.65,18000.0,11.7214,11.7698,11.7214,11.739,18000.0
2005-10-03 11:30:00,26.65,26.78,26.65,26.72,14600.0,11.739,11.7963,11.739,11.7698,14600.0
2005-10-03 12:00:00,26.72,26.74,26.66,26.68,9600.0,11.7698,11.7787,11.7434,11.7522,9600.0
2005-10-03 12:30:00,26.68,26.69,26.66,26.67,8400.0,11.7522,11.7566,11.7434,11.7478,8400.0
2005-10-03 13:00:00,26.67,26.67,26.59,26.6,16000.0,11.7478,11.7478,11.7126,11.717,16000.0
2005-10-03 13:30:00,26.6,26.68,26.58,26.65,47600.0,11.717,11.7522,11.7082,11.739,47600.0
2005-10-03 14:00:00,26.65,26.65,26.55,26.61,30600.0,11.739,11.739,11.695,11.7214,30600.0
2005-10-03 14:30:00,26.6,26.61,26.57,26.61,64200.0,11.717,11.7214,11.7038,11.7214,64200.0
2005-10-03 15:00:00,26.61,26.68,26.59,26.64,47400.0,11.7214,11.7522,11.7126,11.7346,47400.0
2005-10-03 15:30:00,26.65,26.7,26.64,26.66,14800.0,11.739,11.761,11.7346,11.7434,14800.0
2005-10-04 09:30:00,26.61,26.61,26.41,26.41,100000.0,11.7214,11.7214,11.6333,11.6333,100000.0
2005-10-04 10:00:00,26.42,26.49,26.42,26.46,63600.0,11.6377,11.6685,11.6377,11.6553,63600.0
2005-10-04 10:30:00,26.45,26.46,26.36,26.36,49400.0,11.6509,11.6553,11.6113,11.6113,49400.0
2005-10-04 11:00:00,26.36,26.37,26.32,26.36,47400.0,11.6113,11.6157,11.5937,11.6113,47400.0
2005-10-04 11:30:00,26.36,26.36,26.32,26.36,42600.0,11.6113,11.6113,11.5937,11.6113,42600.0
2005-10-04 12:00:00,26.36,26.37,26.35,26.35,44800.0,11.6113,11.6157,11.6069,11.6069,44800.0
2005-10-04 12:30:00,26.36,26.36,26.33,26.35,40600.0,11.6113,11.6113,11.5981,11.6069,40600.0
2005-10-04 13:00:00,26.35,26.39,26.35,26.36,24200.0,11.6069,11.6245,11.6069,11.6113,24200.0
2005-10-04 13:30:00,26.36,26.36,26.35,26.36,39800.0,11.6113,11.6113,11.6069,11.6113,39800.0
2005-10-04 14:00:00,26.36,26.36,26.34,26.35,46600.0,11.6113,11.6113,11.6025,11.6069,46600.0
2005-10-04 14:30:00,26.36,26.36,26.33,26.35,100200.0,11.6113,11.6113,11.5981,11.6069,100200.0
2005-10-04 15:00:00,26.35,26.35,26.32,26.33,78800.0,11.6069,11.6069,11.5937,11.5981,78800.0
2005-10-04 15:30:00,26.33,26.41,26.33,26.41,92800.0,11.5981,11.6333,11.5981,11.6333,92800.0
2005-10-05 09:30:00,26.32,26.45,26.29,26.29,83400.0,11.5937,11.6509,11.5804,11.5804,83400.0
2005-10-05 10:00:00,26.29,26.29,26.16,26.18,27200.0,11.5804,11.5804,11.5232,11.532,27200.0
2005-10-05 10:30:00,26.18,26.22,26.15,26.16,70800.0,11.532,11.5496,11.5188,11.5232,70800.0
2005-10-05 11:00:00,26.15,26.23,26.14,26.18,39800.0,11.5188,11.554,11.5144,11.532,39800.0
2005-10-05 11:30:00,26.18,26.2,26.16,26.2,79000.0,11.532,11.5408,11.5232,11.5408,79000.0
2005-10-05 12:00:00,26.2,26.21,26.16,26.18,51600.0,11.5408,11.5452,11.5232,11.532,51600.0
2005-10-05 12:30:00,26.18,26.18,26.15,26.16,51600.0,11.532,11.532,11.5188,11.5232,51600.0
2005-10-05 13:00:00,26.17,26.18,26.1,26.13,78600.0,11.5276,11.532,11.4967,11.51,78600.0
2005-10-05 13:30:00,26.13,26.15,26.12,26.14,55800.0,11.51,11.5188,11.5056,11.5144,55800.0
2005-10-05 14:00:00,26.15,26.15,26.12,26.13,17400.0,11.5188,11.5188,11.5056,11.51,17400.0
2005-10-05 14:30:00,26.14,26.14,26.11,26.11,47000.0,11.5144,11.5144,11.5012,11.5012,47000.0
2005-10-05 15:00:00,26.11,26.13,26.08,26.09,81000.0,11.5012,11.51,11.4879,11.4923,81000.0
2005-10-05 15:30:00,26.09,26.11,26.01,26.1,90000.0,11.4923,11.5012,11.4571,11.4967,90000.0
2005-10-06 09:30:00,26.06,26.06,25.89,25.95,86200.0,11.4791,11.4791,11.4042,11.4307,86200.0
2005-10-06 10:00:00,25.94,25.98,25.7,25.95,66000.0,11.4263,11.4439,11.3206,11.4307,66000.0
2005-10-06 10:30:00,25.95,25.95,25.76,25.81,33400.0,11.4307,11.4307,11.347,11.369,33400.0
2005-10-06 11:00:00,25.81,25.87,25.81,25.87,15200.0,11.369,11.3954,11.369,11.3954,15200.0
2005-10-06 11:30:00,25.86,25.86,25.75,25.81,44000.0,11.391,11.391,11.3426,11.369,44000.0
2005-10-06 12:00:00,25.82,25.94,25.81,25.83,28000.0,11.3734,11.4263,11.369,11.3778,28000.0
2005-10-06 12:30:00,25.83,25.97,25.78,25.97,41000.0,11.3778,11.4395,11.3558,11.4395,41000.0
2005-10-06 13:00:00,25.97,25.99,25.92,25.92,24800.0,11.4395,11.4483,11.4175,11.4175,24800.0
2005-10-06 13:30:00,25.91,26.07,25.91,25.97,55400.0,11.4131,11.4835,11.4131,11.4395,55400.0
2005-10-06 14:00:00,25.98,26.25,25.98,26.24,102000.0,11.4439,11.5628,11.4439,11.5584,102000.0
2005-10-06 14:30:00,26.25,26.29,26.08,26.09,72000.0,11.5628,11.5804,11.4879,11.4923,72000.0
2005-10-06 15:00:00,26.09,26.09,25.92,25.93,66000.0,11.4923,11.4923,11.4175,11.4219,66000.0
2005-10-06 15:30:00,25.94,26.0,25.87,25.98,50400.0,11.4263,11.4527,11.3954,11.4439,50400.0
2005-10-07 09:30:00,26.03,26.05,25.88,25.98,54800.0,11.4659,11.4747,11.3998,11.4439,54800.0
2005-10-07 10:00:00,25.97,26.03,25.92,26.03,26800.0,11.4395,11.4659,11.4175,11.4659,26800.0
2005-10-07 10:30:00,26.02,26.08,25.98,26.08,42200.0,11.4615,11.4879,11.4439,11.4879,42200.0
2005-10-07 11:00:00,26.09,26.1,26.02,26.03,20800.0,11.4923,11.4967,11.4615,11.4659,20800.0
2005-10-07 11:30:00,26.02,26.05,25.97,25.98,23600.0,11.4615,11.4747,11.4395,11.4439,23600.0
2005-10-07 12:00:00,25.98,26.0,25.96,26.0,15000.0,11.4439,11.4527,11.4351,11.4527,15000.0
2005-10-07 12:30:00,25.99,26.01,25.97,26.01,17200.0,11.4483,11.4571,11.4395,11.4571,17200.0
2005-10-07 13:00:00,26.03,26.07,26.03,26.06,11600.0,11.4659,11.4835,11.4659,11.4791,11600.0
2005-10-07 13:30:00,26.06,26.08,26.0,26.03,17400.0,11.4791,11.4879,11.4527,11.4659,17400.0
2005-10-07 14:00:00,26.03,26.07,26.02,26.06,19000.0,11.4659,11.4835,11.4615,11.4791,19000.0
2005-10-07 14:30:00,26.05,26.06,25.97,26.02,48000.0,11.4747,11.4791,11.4395,11.4615,48000.0
2005-10-07 15:00:00,26.02,26.03,25.98,25.98,32000.0,11.4615,11.4659,11.4439,11.4439,32000.0
2005-10-07 15:30:00,25.98,25.99,25.93,25.97,58000.0,11.4439,11.4483,11.4219,11.4395,58000.0
2005-10-10 09:30:00,26.09,26.21,26.01,26.16,26200.0,11.4923,11.5452,11.4571,11.5232,26200.0
2005-10-10 10:00:00,26.16,26.16,26.09,26.16,11200.0,11.5232,11.5232,11.4923,11.5232,11200.0
2005-10-10 10:30:00,26.16,26.2,26.16,26.18,6000.0,11.5232,11.5408,11.5232,11.532,6000.0
2005-10-10 11:00:00,26.15,26.18,26.08,26.08,7800.0,11.5188,11.532,11.4879,11.4879,7800.0
2005-10-10 11:30:00,26.1,26.1,26.02,26.03,10000.0,11.4967,11.4967,11.4615,11.4659,10000.0
2005-10-10 12:00:00,26.03,26.09,26.01,26.03,4400.0,11.4659,11.4923,11.4571,11.4659,4400.0
2005-10-10 12:30:00,26.03,26.05,26.0,26.03,5400.0,11.4659,11.4747,11.4527,11.4659,5400.0
2005-10-10 13:00:00,26.03,26.05,26.03,26.05,5600.0,11.4659,11.4747,11.4659,11.4747,5600.0
2005-10-10 13:30:00,26.04,26.04,26.01,26.03,3200.0,11.4703,11.4703,11.4571,11.4659,3200.0
2005-10-10 14:00:00,26.03,26.03,25.98,25.98,13800.0,11.4659,11.4659,11.4439,11.4439,13800.0
2005-10-10 14:30:00,25.98,25.98,25.9,25.91,33400.0,11.4439,11.4439,11.4086,11.4131,33400.0
2005-10-10 15:00:00,25.91,25.91,25.8,25.85,125000.0,11.4131,11.4131,11.3646,11.3866,125000.0
2005-10-10 15:30:00,25.84,25.87,25.8,25.87,19800.0,11.3822,11.3954,11.3646,11.3954,19800.0
2005-10-11 09:30:00,25.89,25.96,25.88,25.88,18000.0,11.4042,11.4351,11.3998,11.3998,18000.0
2005-10-11 10:00:00,25.86,25.88,25.83,25.86,28800.0,11.391,11.3998,11.3778,11.391,28800.0
2005-10-11 10:30:00,25.86,25.93,25.86,25.93,53400.0,11.391,11.4219,11.391,11.4219,53400.0
2005-10-11 11:00:00,25.93,25.95,25.91,25.91,44800.0,11.4219,11.4307,11.4131,11.4131,44800.0
2005-10-11 11:30:00,25.92,25.99,25.91,25.98,15000.0,11.4175,11.4483,11.4131,11.4439,15000.0
2005-10-11 12:00:00,25.98,25.98,25.92,25.95,18000.0,11.4439,11.4439,11.4175,11.4307,18000.0
2005-10-11 12:30:00,25.93,25.93,25.87,25.88,26000.0,11.4219,11.4219,11.3954,11.3998,26000.0
2005-10-11 13:00:00,25.88,25.91,25.83,25.91,11800.0,11.3998,11.4131,11.3778,11.4131,11800.0
2005-10-11 13:30:00,25.91,25.91,25.84,25.84,16200.0,11.4131,11.4131,11.3822,11.3822,16200.0
2005-10-11 14:00:00,25.84,25.84,25.78,25.81,11000.0,11.3822,11.3822,11.3558,11.369,11000.0
2005-10-11 14:30:00,25.8,25.82,25.74,25.75,16800.0,11.3646,11.3734,11.3382,11.3426,16800.0
2005-10-11 15:00:00,25.75,25.82,25.73,25.79,46200.0,11.3426,11.3734,11.3338,11.3602,46200.0
2005-10-11 15:30:00,25.77,25.77,25.75,25.75,24800.0,11.3514,11.3514,11.3426,11.3426,24800.0
2005-10-12 09:30:00,25.86,26.2,25.86,26.0,71800.0,11.391,11.5408,11.391,11.4527,71800.0
2005-10-12 10:00:00,25.98,26.0,25.92,25.93,33000.0,11.4439,11.4527,11.4175,11.4219,33000.0
2005-10-12 10:30:00,25.93,25.98,25.9,25.91,26200.0,11.4219,11.4439,11.4086,11.4131,26200.0
2005-10-12 11:00:00,25.91,25.97,25.87,25.97,31600.0,11.4131,11.4395,11.3954,11.4395,31600.0
2005-10-12 11:30:00,25.96,26.01,25.94,25.99,42400.0,11.4351,11.4571,11.4263,11.4483,42400.0
2005-10-12 12:00:00,25.97,26.07,25.97,26.04,28600.0,11.4395,11.4835,11.4395,11.4703,28600.0
2005-10-12 12:30:00,26.02,26.06,26.02,26.06,25800.0,11.4615,11.4791,11.4615,11.4791,25800.0
2005-10-12 13:00:00,26.05,26.08,26.04,26.08,22600.0,11.4747,11.4879,11.4703,11.4879,22600.0
2005-10-12 13:30:00,26.07,26.12,26.07,26.09,32800.0,11.4835,11.5056,11.4835,11.4923,32800.0
2005-10-12 14:00:00,26.09,26.1,26.07,26.1,29600.0,11.4923,11.4967,11.4835,11.4967,29600.0
2005-10-12 14:30:00,26.1,26.1,26.07,26.07,66800.0,11.4967,11.4967,11.4835,11.4835,66800.0
2005-10-12 15:00:00,26.06,26.19,26.03,26.18,103600.0,11.4791,11.5364,11.4659,11.532,103600.0
2005-10-12 15:30:00,26.17,26.17,26.09,26.1,44000.0,11.5276,11.5276,11.4923,11.4967,44000.0
2005-10-13 09:30:00,25.92,25.92,25.7,25.72,47600.0,11.4175,11.4175,11.3206,11.3294,47600.0
2005-10-13 10:00:00,25.72,25.75,25.65,25.75,34800.0,11.3294,11.3426,11.2985,11.3426,34800.0
2005-10-13 10:30:00,25.75,25.76,25.65,25.65,29200.0,11.3426,11.347,11.2985,11.2985,29200.0
2005-10-13 11:00:00,25.65,25.65,25.61,25.62,18200.0,11.2985,11.2985,11.2809,11.2853,18200.0
2005-10-13 11:30:00,25.6,25.6,25.37,25.37,62200.0,11.2765,11.2765,11.1752,11.1752,62200.0
2005-10-13 12:00:00,25.37,25.49,25.33,25.49,44200.0,11.1752,11.228,11.1576,11.228,44200.0
2005-10-13 12:30:00,25.49,25.67,25.48,25.63,32000.0,11.228,11.3073,11.2236,11.2897,32000.0
2005-10-13 13:00:00,25.63,25.65,25.53,25.55,7200.0,11.2897,11.2985,11.2457,11.2545,7200.0
2005-10-13 13:30:00,25.57,25.85,25.55,25.85,26200.0,11.2633,11.3866,11.2545,11.3866,26200.0
2005-10-13 14:00:00,25.85,25.91,25.75,25.9,31200.0,11.3866,11.4131,11.3426,11.4086,31200.0
2005-10-13 14:30:00,25.9,25.9,25.7,25.71,24800.0,11.4086,11.4086,11.3206,11.325,24800.0
2005-10-13 15:00:00,25.68,25.81,25.67,25.77,73400.0,11.3117,11.369,11.3073,11.3514,73400.0
2005-10-13 15:30:00,25.77,25.84,25.77,25.79,59400.0,11.3514,11.3822,11.3514,11.3602,59400.0
2005-10-14 09:30:00,25.79,25.81,25.48,25.65,34000.0,11.3602,11.369,11.2236,11.2985,34000.0
2005-10-14 10:00:00,25.66,25.71,25.53,25.65,44400.0,11.3029,11.325,11.2457,11.2985,44400.0
2005-10-14 10:30:00,25.65,25.82,25.65,25.78,44000.0,11.2985,11.3734,11.2985,11.3558,44000.0
2005-10-14 11:00:00,25.75,25.85,25.75,25.8,31200.0,11.3426,11.3866,11.3426,11.3646,31200.0
2005-10-14 11:30:00,25.8,25.82,25.73,25.82,20600.0,11.3646,11.3734,11.3338,11.3734,20600.0
2005-10-14 12:00:00,25.82,25.93,25.82,25.9,10800.0,11.3734,11.4219,11.3734,11.4086,10800.0
2005-10-14 12:30:00,25.88,25.88,25.8,25.8,6000.0,11.3998,11.3998,11.3646,11.3646,6000.0
2005-10-14 13:00:00,25.76,25.76,25.71,25.74,10600.0,11.347,11.347,11.325,11.3382,10600.0
2005-10-14 13:30:00,25.75,25.75,25.68,25.7,13400.0,11.3426,11.3426,11.3117,11.3206,13400.0
2005-10-14 14:00:00,25.68,25.74,25.65,25.68,17400.0,11.3117,11.3382,11.2985,11.3117,17400.0
2005-10-14 14:30:00,25.68,25.73,25.66,25.69,37400.0,11.3117,11.3338,11.3029,11.3161,37400.0
2005-10-14 15:00:00,25.69,25.69,25.61,25.62,42800.0,11.3161,11.3161,11.2809,11.2853,42800.0
2005-10-14 15:30:00,25.61,25.64,25.58,25.61,63800.0,11.2809,11.2941,11.2677,11.2809,63800.0
2005-10-17 09:30:00,25.64,25.7,25.5,25.62,47200.0,11.2941,11.3206,11.2325,11.2853,47200.0
2005-10-17 10:00:00,25.65,25.67,25.53,25.55,38200.0,11.2985,11.3073,11.2457,11.2545,38200.0
2005-10-17 10:30:00,25.56,25.68,25.56,25.68,28800.0,11.2589,11.3117,11.2589,11.3117,28800.0
2005-10-17 11:00:00,25.68,25.74,25.67,25.73,29200.0,11.3117,11.3382,11.3073,11.3338,29200.0
2005-10-17 11:30:00,25.71,25.74,25.67,25.74,51800.0,11.325,11.3382,11.3073,11.3382,51800.0
2005-10-17 12:00:00,25.74,25.75,25.67,25.71,34200.0,11.3382,11.3426,11.3073,11.325,34200.0
2005-10-17 12:30:00,25.71,25.71,25.7,25.71,27800.0,11.325,11.325,11.3206,11.325,27800.0
2005-10-17 13:00:00,25.71,25.77,25.71,25.76,36600.0,11.325,11.3514,11.325,11.347,36600.0
2005-10-17 13:30:00,25.76,25.8,25.72,25.8,43200.0,11.347,11.3646,11.3294,11.3646,43200.0
2005-10-17 14:00:00,25.8,25.8,25.75,25.78,19800.0,11.3646,11.3646,11.3426,11.3558,19800.0
2005-10-17 14:30:00,25.77,25.78,25.74,25.76,38400.0,11.3514,11.3558,11.3382,11.347,38400.0
2005-10-17 15:00:00,25.76,25.82,25.68,25.82,99000.0,11.347,11.3734,11.3117,11.3734,99000.0
2005-10-17 15:30:00,25.83,25.93,25.83,25.88,42600.0,11.3778,11.4219,11.3778,11.3998,42600.0
2005-10-18 09:30:00,25.59,25.6,25.44,25.5,70600.0,11.2721,11.2765,11.206,11.2325,70600.0
2005-10-18 10:00:00,25.49,25.55,25.48,25.51,34800.0,11.228,11.2545,11.2236,11.2369,34800.0
2005-10-18 10:30:00,25.52,25.56,25.42,25.42,31800.0,11.2413,11.2589,11.1972,11.1972,31800.0
2005-10-18 11:00:00,25.42,25.52,25.4,25.49,45600.0,11.1972,11.2413,11.1884,11.228,45600.0
2005-10-18 11:30:00,25.53,25.59,25.47,25.59,46200.0,11.2457,11.2721,11.2192,11.2721,46200.0
2005-10-18 12:00:00,25.58,25.66,25.58,25.63,25600.0,11.2677,11.3029,11.2677,11.2897,25600.0
2005-10-18 12:30:00,25.63,25.66,25.62,25.66,9200.0,11.2897,11.3029,11.2853,11.3029,9200.0
2005-10-18 13:00:00,25.66,25.68,25.64,25.64,16600.0,11.3029,11.3117,11.2941,11.2941,16600.0
2005-10-18 13:30:00,25.62,25.66,25.6,25.65,10000.0,11.2853,11.3029,11.2765,11.2985,10000.0
2005-10-18 14:00:00,25.65,25.67,25.62,25.64,11600.0,11.2985,11.3073,11.2853,11.2941,11600.0
2005-10-18 14:30:00,25.64,25.64,25.55,25.55,32200.0,11.2941,11.2941,11.2545,11.2545,32200.0
2005-10-18 15:00:00,25.55,25.57,25.52,25.57,38000.0,11.2545,11.2633,11.2413,11.2633,38000.0
2005-10-18 15:30:00,25.58,25.67,25.57,25.6,28600.0,11.2677,11.3073,11.2633,11.2765,28600.0
2005-10-19 09:30:00,25.48,25.61,25.46,25.61,71800.0,11.2236,11.2809,11.2148,11.2809,71800.0
2005-10-19 10:00:00,25.61,25.72,25.6,25.7,35600.0,11.2809,11.3294,11.2765,11.3206,35600.0
2005-10-19 10:30:00,25.71,25.77,25.63,25.74,22200.0,11.325,11.3514,11.2897,11.3382,22200.0
2005-10-19 11:00:00,25.74,25.77,25.59,25.64,38400.0,11.3382,11.3514,11.2721,11.2941,38400.0
2005-10-19 11:30:00,25.66,25.75,25.56,25.57,23000.0,11.3029,11.3426,11.2589,11.2633,23000.0
2005-10-19 12:00:00,25.57,25.73,25.57,25.73,10600.0,11.2633,11.3338,11.2633,11.3338,10600.0
2005-10-19 12:30:00,25.72,25.81,25.67,25.67,24600.0,11.3294,11.369,11.3073,11.3073,24600.0
2005-10-19 13:00:00,25.67,25.78,25.66,25.72,11000.0,11.3073,11.3558,11.3029,11.3294,11000.0
2005-10-19 13:30:00,25.73,25.91,25.73,25.91,29600.0,11.3338,11.4131,11.3338,11.4131,29600.0
2005-10-19 14:00:00,25.91,25.98,25.82,25.9,37600.0,11.4131,11.4439,11.3734,11.4086,37600.0
2005-10-19 14:30:00,25.9,25.93,25.73,25.8,106200.0,11.4086,11.4219,11.3338,11.3646,106200.0
2005-10-19 15:00:00,25.8,25.85,25.7,25.85,167000.0,11.3646,11.3866,11.3206,11.3866,167000.0
2005-10-19 15:30:00,25.85,25.93,25.8,25.89,39200.0,11.3866,11.4219,11.3646,11.4042,39200.0
2005-10-20 09:30:00,25.72,25.72,25.67,25.7,72600.0,11.3294,11.3294,11.3073,11.3206,72600.0
2005-10-20 10:00:00,25.72,25.78,25.68,25.75,42600.0,11.3294,11.3558,11.3117,11.3426,42600.0
2005-10-20 10:30:00,25.75,25.82,25.75,25.78,55000.0,11.3426,11.3734,11.3426,11.3558,55000.0
2005-10-20 11:00:00,25.78,25.85,25.75,25.85,37800.0,11.3558,11.3866,11.3426,11.3866,37800.0
2005-10-20 11:30:00,25.85,25.98,25.85,25.86,48400.0,11.3866,11.4439,11.3866,11.391,48400.0
2005-10-20 12:00:00,25.86,25.93,25.84,25.88,35400.0,11.391,11.4219,11.3822,11.3998,35400.0
2005-10-20 12:30:00,25.88,25.9,25.83,25.86,18200.0,11.3998,11.4086,11.3778,11.391,18200.0
2005-10-20 13:00:00,25.86,25.88,25.72,25.73,50000.0,11.391,11.3998,11.3294,11.3338,50000.0
2005-10-20 13:30:00,25.73,25.77,25.68,25.7,28400.0,11.3338,11.3514,11.3117,11.3206,28400.0
2005-10-20 14:00:00,25.71,25.72,25.63,25.66,43800.0,11.325,11.3294,11.2897,11.3029,43800.0
2005-10-20 14:30:00,25.66,25.75,25.65,25.67,123800.0,11.3029,11.3426,11.2985,11.3073,123800.0
2005-10-20 15:00:00,25.66,25.72,25.57,25.57,56600.0,11.3029,11.3294,11.2633,11.2633,56600.0
2005-10-20 15:30:00,25.57,25.64,25.48,25.52,87800.0,11.2633,11.2941,11.2236,11.2413,87800.0
2005-10-21 09:30:00,25.44,25.47,25.3,25.36,95600.0,11.206,11.2192,11.1444,11.1708,95600.0
2005-10-21 10:00:00,25.36,25.46,25.32,25.32,53200.0,11.1708,11.2148,11.1532,11.1532,53200.0
2005-10-21 10:30:00,25.31,25.38,25.23,25.23,81800.0,11.1488,11.1796,11.1135,11.1135,81800.0
2005-10-21 11:00:00,25.22,25.29,25.19,25.25,58600.0,11.1091,11.14,11.0959,11.1223,58600.0
2005-10-21 11:30:00,25.25,25.25,24.95,25.02,247800.0,11.1223,11.1223,10.9902,11.021,247800.0
2005-10-21 12:00:00,25.02,25.2,25.02,25.18,122600.0,11.021,11.1003,11.021,11.0915,122600.0
2005-10-21 12:30:00,25.18,25.25,25.13,25.25,100400.0,11.0915,11.1223,11.0695,11.1223,100400.0
2005-10-21 13:00:00,25.25,25.3,25.22,25.3,51400.0,11.1223,11.1444,11.1091,11.1444,51400.0
2005-10-21 13:30:00,25.32,25.36,25.27,25.34,44600.0,11.1532,11.1708,11.1311,11.162,44600.0
2005-10-21 14:00:00,25.35,25.42,25.27,25.28,55600.0,11.1664,11.1972,11.1311,11.1355,55600.0
2005-10-21 14:30:00,25.31,25.4,25.3,25.33,73200.0,11.1488,11.1884,11.1444,11.1576,73200.0
2005-10-21 15:00:00,25.33,25.34,25.22,25.22,103600.0,11.1576,11.162,11.1091,11.1091,103600.0
2005-10-21 15:30:00,25.22,25.27,25.19,25.2,84600.0,11.1091,11.1311,11.0959,11.1003,84600.0
2005-10-24 09:30:00,25.08,25.23,25.03,25.22,107400.0,11.0474,11.1135,11.0254,11.1091,107400.0
2005-10-24 10:00:00,25.2,25.22,25.11,25.11,52800.0,11.1003,11.1091,11.0607,11.0607,52800.0
2005-10-24 10:30:00,25.11,25.16,24.99,25.0,105600.0,11.0607,11.0827,11.0078,11.0122,105600.0
2005-10-24 11:00:00,25.01,25.23,25.0,25.23,57200.0,11.0166,11.1135,11.0122,11.1135,57200.0
2005-10-24 11:30:00,25.25,25.3,25.22,25.24,34600.0,11.1223,11.1444,11.1091,11.1179,34600.0
2005-10-24 12:00:00,25.25,25.3,25.22,25.27,40800.0,11.1223,11.1444,11.1091,11.1311,40800.0
2005-10-24 12:30:00,25.27,25.28,25.22,25.28,26600.0,11.1311,11.1355,11.1091,11.1355,26600.0
2005-10-24 13:00:00,25.28,25.36,25.24,25.25,21600.0,11.1355,11.1708,11.1179,11.1223,21600.0
2005-10-24 13:30:00,25.25,25.37,25.24,25.35,25800.0,11.1223,11.1752,11.1179,11.1664,25800.0
2005-10-24 14:00:00,25.35,25.44,25.33,25.43,29200.0,11.1664,11.206,11.1576,11.2016,29200.0
2005-10-24 14:30:00,25.41,25.45,25.34,25.36,44400.0,11.1928,11.2104,11.162,11.1708,44400.0
2005-10-24 15:00:00,25.37,25.45,25.32,25.45,58800.0,11.1752,11.2104,11.1532,11.2104,58800.0
2005-10-24 15:30:00,25.45,25.63,25.45,25.54,110400.0,11.2104,11.2897,11.2104,11.2501,110400.0
2005-10-25 09:30:00,25.57,25.8,25.56,25.72,48800.0,11.2633,11.3646,11.2589,11.3294,48800.0
2005-10-25 10:00:00,25.72,25.73,25.63,25.7,38000.0,11.3294,11.3338,11.2897,11.3206,38000.0
2005-10-25 10:30:00,25.7,25.72,25.59,25.61,26800.0,11.3206,11.3294,11.2721,11.2809,26800.0
2005-10-25 11:00:00,25.58,25.66,25.53,25.54,28800.0,11.2677,11.3029,11.2457,11.2501,28800.0
2005-10-25 11:30:00,25.53,25.53,25.44,25.46,13400.0,11.2457,11.2457,11.206,11.2148,13400.0
2005-10-25 12:00:00,25.47,25.57,25.47,25.57,11000.0,11.2192,11.2633,11.2192,11.2633,11000.0
2005-10-25 12:30:00,25.55,25.58,25.54,25.56,9600.0,11.2545,11.2677,11.2501,11.2589,9600.0
2005-10-25 13:00:00,25.55,25.55,25.47,25.47,7400.0,11.2545,11.2545,11.2192,11.2192,7400.0
2005-10-25 13:30:00,25.43,25.46,25.3,25.44,38200.0,11.2016,11.2148,11.1444,11.206,38200.0
2005-10-25 14:00:00,25.43,25.53,25.43,25.51,25600.0,11.2016,11.2457,11.2016,11.2369,25600.0
2005-10-25 14:30:00,25.51,25.51,25.39,25.41,32400.0,11.2369,11.2369,11.184,11.1928,32400.0
2005-10-25 15:00:00,25.4,25.41,25.31,25.35,63600.0,11.1884,11.1928,11.1488,11.1664,63600.0
2005-10-25 15:30:00,25.36,25.45,25.33,25.38,69800.0,11.1708,11.2104,11.1576,11.1796,69800.0
2005-10-26 09:30:00,25.48,25.57,25.46,25.47,66000.0,11.2236,11.2633,11.2148,11.2192,66000.0
2005-10-26 10:00:00,25.47,25.82,25.46,25.81,56600.0,11.2192,11.3734,11.2148,11.369,56600.0
2005-10-26 10:30:00,25.81,25.88,25.78,25.86,45000.0,11.369,11.3998,11.3558,11.391,45000.0
2005-10-26 11:00:00,25.88,25.89,25.75,25.79,42200.0,11.3998,11.4042,11.3426,11.3602,42200.0
2005-10-26 11:30:00,25.79,25.81,25.71,25.81,19400.0,11.3602,11.369,11.325,11.369,19400.0
2005-10-26 12:00:00,25.81,25.81,25.63,25.63,39200.0,11.369,11.369,11.2897,11.2897,39200.0
2005-10-26 12:30:00,25.63,25.64,25.6,25.6,18600.0,11.2897,11.2941,11.2765,11.2765,18600.0
2005-10-26 13:00:00,25.6,25.65,25.57,25.63,35000.0,11.2765,11.2985,11.2633,11.2897,35000.0
2005-10-26 13:30:00,25.63,25.66,25.61,25.65,17200.0,11.2897,11.3029,11.2809,11.2985,17200.0
2005-10-26 14:00:00,25.65,25.71,25.64,25.67,26000.0,11.2985,11.325,11.2941,11.3073,26000.0
2005-10-26 14:30:00,25.66,25.67,25.61,25.66,33800.0,11.3029,11.3073,11.2809,11.3029,33800.0
2005-10-26 15:00:00,25.66,25.68,25.63,25.63,38000.0,11.3029,11.3117,11.2897,11.2897,38000.0
2005-10-26 15:30:00,25.63,25.65,25.5,25.52,59600.0,11.2897,11.2985,11.2325,11.2413,59600.0
2005-10-27 09:30:00,25.52,25.78,25.52,25.78,66800.0,11.2413,11.3558,11.2413,11.3558,66800.0
2005-10-27 10:00:00,25.79,25.85,25.56,25.57,103600.0,11.3602,11.3866,11.2589,11.2633,103600.0
2005-10-27 10:30:00,25.57,25.57,25.48,25.56,73200.0,11.2633,11.2633,11.2236,11.2589,73200.0
2005-10-27 11:00:00,25.58,25.71,25.55,25.68,104600.0,11.2677,11.325,11.2545,11.3117,104600.0
2005-10-27 11:30:00,25.68,25.74,25.58,25.59,75400.0,11.3117,11.3382,11.2677,11.2721,75400.0
2005-10-27 12:00:00,25.6,25.69,25.56,25.63,22000.0,11.2765,11.3161,11.2589,11.2897,22000.0
2005-10-27 12:30:00,25.64,25.67,25.55,25.57,23000.0,11.2941,11.3073,11.2545,11.2633,23000.0
2005-10-27 13:00:00,25.57,25.57,25.44,25.49,55600.0,11.2633,11.2633,11.206,11.228,55600.0
2005-10-27 13:30:00,25.49,25.6,25.46,25.6,44600.0,11.228,11.2765,11.2148,11.2765,44600.0
2005-10-27 14:00:00,25.6,25.64,25.56,25.57,28200.0,11.2765,11.2941,11.2589,11.2633,28200.0
2005-10-27 14:30:00,25.57,25.58,25.5,25.52,60800.0,11.2633,11.2677,11.2325,11.2413,60800.0
2005-10-27 15:00:00,25.52,25.59,25.46,25.58,60800.0,11.2413,11.2721,11.2148,11.2677,60800.0
2005-10-27 15:30:00,25.57,25.66,25.54,25.64,52800.0,11.2633,11.3029,11.2501,11.2941,52800.0
2005-10-28 09:30:00,25.66,25.94,25.66,25.84,96200.0,11.3029,11.4263,11.3029,11.3822,96200.0
2005-10-28 10:00:00,25.83,25.87,25.7,25.85,45200.0,11.3778,11.3954,11.3206,11.3866,45200.0
2005-10-28 10:30:00,25.85,25.85,25.52,25.63,53400.0,11.3866,11.3866,11.2413,11.2897,53400.0
2005-10-28 11:00:00,25.64,25.73,25.62,25.7,37600.0,11.2941,11.3338,11.2853,11.3206,37600.0
2005-10-28 11:30:00,25.7,25.76,25.68,25.7,32800.0,11.3206,11.347,11.3117,11.3206,32800.0
2005-10-28 12:00:00,25.7,25.72,25.68,25.71,12600.0,11.3206,11.3294,11.3117,11.325,12600.0
2005-10-28 12:30:00,25.71,25.79,25.7,25.73,14200.0,11.325,11.3602,11.3206,11.3338,14200.0
2005-10-28 13:00:00,25.73,25.76,25.73,25.74,9600.0,11.3338,11.347,11.3338,11.3382,9600.0
2005-10-28 13:30:00,25.73,25.81,25.73,25.8,48600.0,11.3338,11.369,11.3338,11.3646,48600.0
2005-10-28 14:00:00,25.8,25.85,25.79,25.85,39000.0,11.3646,11.3866,11.3602,11.3866,39000.0
2005-10-28 14:30:00,25.85,25.86,25.82,25.83,77600.0,11.3866,11.391,11.3734,11.3778,77600.0
2005-10-28 15:00:00,25.83,25.85,25.71,25.71,36200.0,11.3778,11.3866,11.325,11.325,36200.0
2005-10-28 15:30:00,25.76,25.85,25.7,25.78,41800.0,11.347,11.3866,11.3206,11.3558,41800.0
2005-10-31 09:30:00,25.78,25.96,25.78,25.95,35800.0,11.3558,11.4351,11.3558,11.4307,35800.0
2005-10-31 10:00:00,25.96,26.03,25.92,25.98,60800.0,11.4351,11.4659,11.4175,11.4439,60800.0
2005-10-31 10:30:00,26.0,26.0,25.89,25.98,32000.0,11.4527,11.4527,11.4042,11.4439,32000.0
2005-10-31 11:00:00,25.98,26.09,25.96,26.09,49600.0,11.4439,11.4923,11.4351,11.4923,49600.0
2005-10-31 11:30:00,26.08,26.11,26.08,26.09,33600.0,11.4879,11.5012,11.4879,11.4923,33600.0
2005-10-31 12:00:00,26.08,26.15,26.07,26.15,26800.0,11.4879,11.5188,11.4835,11.5188,26800.0
2005-10-31 12:30:00,26.16,26.27,26.13,26.22,45800.0,11.5232,11.5716,11.51,11.5496,45800.0
2005-10-31 13:00:00,26.22,26.27,26.2,26.26,30200.0,11.5496,11.5716,11.5408,11.5672,30200.0
2005-10-31 13:30:00,26.27,26.3,26.25,26.26,29600.0,11.5716,11.5848,11.5628,11.5672,29600.0
2005-10-31 14:00:00,26.25,26.26,26.14,26.16,26000.0,11.5628,11.5672,11.5144,11.5232,26000.0
2005-10-31 14:30:00,26.16,26.24,26.15,26.23,70400.0,11.5232,11.5584,11.5188,11.554,70400.0
2005-10-31 15:00:00,26.25,26.3,26.18,26.18,41600.0,11.5628,11.5848,11.532,11.532,41600.0
2005-10-31 15:30:00,26.18,26.22,25.97,26.11,163600.0,11.532,11.5496,11.4395,11.5012,163600.0
2005-11-01 09:30:00,26.11,26.24,26.05,26.15,38000.0,11.5012,11.5584,11.4747,11.5188,38000.0
2005-11-01 10:00:00,26.16,26.16,25.9,26.04,45400.0,11.5232,11.5232,11.4086,11.4703,45400.0
2005-11-01 10:30:00,26.05,26.12,25.97,26.11,28600.0,11.4747,11.5056,11.4395,11.5012,28600.0
2005-11-01 11:00:00,26.08,26.18,26.06,26.16,34200.0,11.4879,11.532,11.4791,11.5232,34200.0
2005-11-01 11:30:00,26.17,26.18,26.15,26.15,24000.0,11.5276,11.532,11.5188,11.5188,24000.0
2005-11-01 12:00:00,26.14,26.23,26.13,26.22,29400.0,11.5144,11.554,11.51,11.5496,29400.0
2005-11-01 12:30:00,26.22,26.25,26.18,26.19,11000.0,11.5496,11.5628,11.532,11.5364,11000.0
2005-11-01 13:00:00,26.18,26.21,26.17,26.18,20400.0,11.532,11.5452,11.5276,11.532,20400.0
2005-11-01 13:30:00,26.18,26.28,26.18,26.25,51800.0,11.532,11.576,11.532,11.5628,51800.0
2005-11-01 14:00:00,26.27,26.27,26.18,26.27,31600.0,11.5716,11.5716,11.532,11.5716,31600.0
2005-11-01 14:30:00,26.28,26.28,26.2,26.22,50800.0,11.576,11.576,11.5408,11.5496,50800.0
2005-11-01 15:00:00,26.21,26.22,26.18,26.2,71400.0,11.5452,11.5496,11.532,11.5408,71400.0
2005-11-01 15:30:00,26.21,26.25,26.17,26.23,37800.0,11.5452,11.5628,11.5276,11.554,37800.0
2005-11-02 09:30:00,26.23,26.39,26.13,26.18,65600.0,11.554,11.6245,11.51,11.532,65600.0
2005-11-02 10:00:00,26.19,26.26,26.02,26.11,43600.0,11.5364,11.5672,11.4615,11.5012,43600.0
2005-11-02 10:30:00,26.13,26.15,26.04,26.13,25400.0,11.51,11.5188,11.4703,11.51,25400.0
2005-11-02 11:00:00,26.11,26.16,26.11,26.13,17600.0,11.5012,11.5232,11.5012,11.51,17600.0
2005-11-02 11:30:00,26.13,26.18,26.11,26.13,29400.0,11.51,11.532,11.5012,11.51,29400.0
2005-11-02 12:00:00,26.13,26.16,26.11,26.15,33000.0,11.51,11.5232,11.5012,11.5188,33000.0
2005-11-02 12:30:00,26.15,26.2,26.14,26.2,65000.0,11.5188,11.5408,11.5144,11.5408,65000.0
2005-11-02 13:00:00,26.18,26.21,26.14,26.15,15200.0,11.532,11.5452,11.5144,11.5188,15200.0
2005-11-02 13:30:00,26.16,26.16,26.14,26.15,33800.0,11.5232,11.5232,11.5144,11.5188,33800.0
2005-11-02 14:00:00,26.15,26.18,26.14,26.14,57400.0,11.5188,11.532,11.5144,11.5144,57400.0
2005-11-02 14:30:00,26.15,26.18,26.11,26.14,46800.0,11.5188,11.532,11.5012,11.5144,46800.0
2005-11-02 15:00:00,26.14,26.17,26.11,26.16,60800.0,11.5144,11.5276,11.5012,11.5232,60800.0
2005-11-02 15:30:00,26.17,26.3,26.16,26.26,38400.0,11.5276,11.5848,11.5232,11.5672,38400.0
2005-11-03 09:30:00,26.42,26.45,26.16,26.21,72600.0,11.6377,11.6509,11.5232,11.5452,72600.0
2005-11-03 10:00:00,26.23,26.25,26.11,26.22,43600.0,11.554,11.5628,11.5012,11.5496,43600.0
2005-11-03 10:30:00,26.23,26.37,26.17,26.28,61000.0,11.554,11.6157,11.5276,11.576,61000.0
2005-11-03 11:00:00,26.25,26.36,26.21,26.36,28400.0,11.5628,11.6113,11.5452,11.6113,28400.0
2005-11-03 11:30:00,26.37,26.63,26.36,26.6,67200.0,11.6157,11.7302,11.6113,11.717,67200.0
2005-11-03 12:00:00,26.59,26.78,26.59,26.74,81400.0,11.7126,11.7963,11.7126,11.7787,81400.0
2005-11-03 12:30:00,26.74,26.77,26.5,26.57,49200.0,11.7787,11.7919,11.6729,11.7038,49200.0
2005-11-03 13:00:00,26.55,26.62,26.52,26.61,50600.0,11.695,11.7258,11.6818,11.7214,50600.0
2005-11-03 13:30:00,26.61,26.61,26.55,26.6,29800.0,11.7214,11.7214,11.695,11.717,29800.0
2005-11-03 14:00:00,26.6,26.62,26.55,26.55,27200.0,11.717,11.7258,11.695,11.695,27200.0
2005-11-03 14:30:00,26.55,26.55,26.47,26.48,71400.0,11.695,11.695,11.6597,11.6641,71400.0
2005-11-03 15:00:00,26.49,26.5,26.4,26.43,53800.0,11.6685,11.6729,11.6289,11.6421,53800.0
2005-11-03 15:30:00,26.45,26.47,26.37,26.43,77000.0,11.6509,11.6597,11.6157,11.6421,77000.0
2005-11-04 09:30:00,26.5,27.18,26.5,27.05,312600.0,11.6729,11.9725,11.6729,11.9152,312600.0
2005-11-04 10:00:00,27.04,27.06,26.97,27.01,107400.0,11.9108,11.9196,11.88,11.8976,107400.0
2005-11-04 10:30:00,27.0,27.18,27.0,27.15,94000.0,11.8932,11.9725,11.8932,11.9593,94000.0
2005-11-04 11:00:00,27.15,27.17,27.03,27.1,57600.0,11.9593,11.9681,11.9064,11.9372,57600.0
2005-11-04 11:30:00,27.11,27.11,26.97,26.98,46000.0,11.9416,11.9416,11.88,11.8844,46000.0
2005-11-04 12:00:00,26.96,27.0,26.9,26.92,42200.0,11.8756,11.8932,11.8491,11.8579,42200.0
2005-11-04 12:30:00,26.91,26.94,26.86,26.86,28800.0,11.8535,11.8668,11.8315,11.8315,28800.0
2005-11-04 13:00:00,26.86,26.89,26.83,26.85,29200.0,11.8315,11.8447,11.8183,11.8271,29200.0
2005-11-04 13:30:00,26.84,26.84,26.76,26.82,87600.0,11.8227,11.8227,11.7875,11.8139,87600.0
2005-11-04 14:00:00,26.83,26.85,26.8,26.82,38200.0,11.8183,11.8271,11.8051,11.8139,38200.0
2005-11-04 14:30:00,26.81,26.84,26.79,26.82,83400.0,11.8095,11.8227,11.8007,11.8139,83400.0
2005-11-04 15:00:00,26.81,26.91,26.81,26.9,76800.0,11.8095,11.8535,11.8095,11.8491,76800.0
2005-11-04 15:30:00,26.9,27.0,26.9,26.97,68000.0,11.8491,11.8932,11.8491,11.88,68000.0
2005-11-07 09:30:00,26.98,27.2,26.95,27.1,112200.0,11.8844,11.9813,11.8712,11.9372,112200.0
2005-11-07 10:00:00,27.1,27.22,27.03,27.16,65600.0,11.9372,11.9901,11.9064,11.9637,65600.0
2005-11-07 10:30:00,27.16,27.16,26.99,27.04,55200.0,11.9637,11.9637,11.8888,11.9108,55200.0
2005-11-07 11:00:00,27.05,27.11,27.04,27.11,60800.0,11.9152,11.9416,11.9108,11.9416,60800.0
2005-11-07 11:30:00,27.11,27.11,27.04,27.08,25800.0,11.9416,11.9416,11.9108,11.9284,25800.0
2005-11-07 12:00:00,27.08,27.14,27.06,27.14,78200.0,11.9284,11.9549,11.9196,11.9549,78200.0
2005-11-07 12:30:00,27.14,27.17,27.1,27.11,56400.0,11.9549,11.9681,11.9372,11.9416,56400.0
2005-11-07 13:00:00,27.11,27.25,27.11,27.17,68000.0,11.9416,12.0033,11.9416,11.9681,68000.0
2005-11-07 13:30:00,27.17,27.23,27.16,27.2,71800.0,11.9681,11.9945,11.9637,11.9813,71800.0
2005-11-07 14:00:00,27.21,27.34,27.2,27.33,117200.0,11.9857,12.043,11.9813,12.0385,117200.0
2005-11-07 14:30:00,27.33,27.36,27.25,27.31,138000.0,12.0385,12.0518,12.0033,12.0297,138000.0
2005-11-07 15:00:00,27.3,27.43,27.25,27.43,145400.0,12.0253,12.0826,12.0033,12.0826,145400.0
2005-11-07 15:30:00,27.43,27.63,27.43,27.61,224000.0,12.0826,12.1707,12.0826,12.1619,224000.0
2005-11-08 09:30:00,27.38,27.43,27.08,27.18,127800.0,12.0606,12.0826,11.9284,11.9725,127800.0
2005-11-08 10:00:00,27.18,27.23,27.09,27.11,70600.0,11.9725,11.9945,11.9328,11.9416,70600.0
2005-11-08 10:30:00,27.12,27.29,27.12,27.28,49400.0,11.946,12.0209,11.946,12.0165,49400.0
2005-11-08 11:00:00,27.27,27.27,27.18,27.22,56200.0,12.0121,12.0121,11.9725,11.9901,56200.0
2005-11-08 11:30:00,27.23,27.26,27.22,27.23,22000.0,11.9945,12.0077,11.9901,11.9945,22000.0
2005-11-08 12:00:00,27.24,27.28,27.23,27.27,26600.0,11.9989,12.0165,11.9945,12.0121,26600.0
2005-11-08 12:30:00,27.26,27.28,27.23,27.26,33200.0,12.0077,12.0165,11.9945,12.0077,33200.0
2005-11-08 13:00:00,27.25,27.25,27.22,27.24,51800.0,12.0033,12.0033,11.9901,11.9989,51800.0
2005-11-08 13:30:00,27.24,27.27,27.23,27.25,35000.0,11.9989,12.0121,11.9945,12.0033,35000.0
2005-11-08 14:00:00,27.25,27.27,27.16,27.16,27200.0,12.0033,12.0121,11.9637,11.9637,27200.0
2005-11-08 14:30:00,27.16,27.21,27.09,27.21,69000.0,11.9637,11.9857,11.9328,11.9857,69000.0
2005-11-08 15:00:00,27.21,27.25,27.16,27.23,32200.0,11.9857,12.0033,11.9637,11.9945,32200.0
2005-11-08 15:30:00,27.23,27.26,27.11,27.25,119800.0,11.9945,12.0077,11.9416,12.0033,119800.0
2005-11-09 09:30:00,27.09,27.32,27.06,27.28,85800.0,11.9328,12.0341,11.9196,12.0165,85800.0
2005-11-09 10:00:00,27.28,27.43,27.22,27.4,175600.0,12.0165,12.0826,11.9901,12.0694,175600.0
2005-11-09 10:30:00,27.37,27.41,27.34,27.34,100800.0,12.0562,12.0738,12.043,12.043,100800.0
2005-11-09 11:00:00,27.34,27.35,27.28,27.33,56600.0,12.043,12.0474,12.0165,12.0385,56600.0
2005-11-09 11:30:00,27.36,27.38,27.3,27.34,73600.0,12.0518,12.0606,12.0253,12.043,73600.0
2005-11-09 12:00:00,27.36,27.51,27.36,27.48,102800.0,12.0518,12.1178,12.0518,12.1046,102800.0
2005-11-09 12:30:00,27.47,27.55,27.42,27.53,72200.0,12.1002,12.1355,12.0782,12.1266,72200.0
2005-11-09 13:00:00,27.52,27.56,27.51,27.52,39200.0,12.1222,12.1399,12.1178,12.1222,39200.0
2005-11-09 13:30:00,27.55,27.61,27.55,27.61,57400.0,12.1355,12.1619,12.1355,12.1619,57400.0
2005-11-09 14:00:00,27.61,27.66,27.58,27.61,71000.0,12.1619,12.1839,12.1487,12.1619,71000.0
2005-11-09 14:30:00,27.61,27.63,27.56,27.57,53800.0,12.1619,12.1707,12.1399,12.1443,53800.0
2005-11-09 15:00:00,27.59,27.72,27.58,27.72,107800.0,12.1531,12.2103,12.1487,12.2103,107800.0
2005-11-09 15:30:00,27.72,27.84,27.72,27.72,313800.0,12.2103,12.2632,12.2103,12.2103,313800.0
2005-11-10 09:30:00,27.75,28.0,27.75,27.92,114200.0,12.2891,12.3998,12.2891,12.3643,114200.0
2005-11-10 10:00:00,27.92,27.97,27.82,27.86,106000.0,12.3643,12.3865,12.3201,12.3378,106000.0
2005-11-10 10:30:00,27.86,27.92,27.66,27.77,107600.0,12.3378,12.3643,12.2492,12.2979,107600.0
2005-11-10 11:00:00,27.76,28.0,27.72,27.89,114000.0,12.2935,12.3998,12.2758,12.3511,114000.0
2005-11-10 11:30:00,27.89,27.92,27.82,27.9,55800.0,12.3511,12.3643,12.3201,12.3555,55800.0
2005-11-10 12:00:00,27.86,27.91,27.81,27.89,31600.0,12.3378,12.3599,12.3156,12.3511,31600.0
2005-11-10 12:30:00,27.89,27.89,27.82,27.89,14800.0,12.3511,12.3511,12.3201,12.3511,14800.0
2005-11-10 13:00:00,27.86,27.93,27.85,27.86,50800.0,12.3378,12.3688,12.3333,12.3378,50800.0
2005-11-10 13:30:00,27.87,27.99,27.86,27.99,94000.0,12.3422,12.3953,12.3378,12.3953,94000.0
2005-11-10 14:00:00,27.99,28.0,27.93,27.98,43800.0,12.3953,12.3998,12.3688,12.3909,43800.0
2005-11-10 14:30:00,28.0,28.1,27.97,27.99,314600.0,12.3998,12.4441,12.3865,12.3953,314600.0
2005-11-10 15:00:00,27.99,28.0,27.95,27.96,50800.0,12.3953,12.3998,12.3776,12.3821,50800.0
2005-11-10 15:30:00,27.96,28.04,27.96,27.99,123000.0,12.3821,12.4175,12.3821,12.3953,123000.0
2005-11-11 09:30:00,27.97,27.99,27.8,27.9,89800.0,12.3865,12.3953,12.3112,12.3555,89800.0
2005-11-11 10:00:00,27.91,27.92,27.84,27.9,43400.0,12.3599,12.3643,12.3289,12.3555,43400.0
2005-11-11 10:30:00,27.91,27.93,27.89,27.9,51600.0,12.3599,12.3688,12.3511,12.3555,51600.0
2005-11-11 11:00:00,27.9,27.91,27.88,27.9,25000.0,12.3555,12.3599,12.3466,12.3555,25000.0
2005-11-11 11:30:00,27.9,27.9,27.82,27.85,27000.0,12.3555,12.3555,12.3201,12.3333,27000.0
2005-11-11 12:00:00,27.85,27.92,27.84,27.87,57400.0,12.3333,12.3643,12.3289,12.3422,57400.0
2005-11-11 12:30:00,27.89,27.89,27.87,27.89,11600.0,12.3511,12.3511,12.3422,12.3511,11600.0
2005-11-11 13:00:00,27.89,27.89,27.81,27.83,21600.0,12.3511,12.3511,12.3156,12.3245,21600.0
2005-11-11 13:30:00,27.83,27.85,27.82,27.84,9200.0,12.3245,12.3333,12.3201,12.3289,9200.0
2005-11-11 14:00:00,27.84,27.9,27.83,27.85,30800.0,12.3289,12.3555,12.3245,12.3333,30800.0
2005-11-11 14:30:00,27.85,27.88,27.79,27.82,72200.0,12.3333,12.3466,12.3068,12.3201,72200.0
2005-11-11 15:00:00,27.82,27.86,27.81,27.82,29600.0,12.3201,12.3378,12.3156,12.3201,29600.0
2005-11-11 15:30:00,27.83,27.93,27.81,27.87,73600.0,12.3245,12.3688,12.3156,12.3422,73600.0
2005-11-14 09:30:00,27.75,27.91,27.73,27.81,91600.0,12.2891,12.3599,12.2802,12.3156,91600.0
2005-11-14 10:00:00,27.82,27.85,27.8,27.81,34400.0,12.3201,12.3333,12.3112,12.3156,34400.0
2005-11-14 10:30:00,27.81,27.86,27.78,27.79,48600.0,12.3156,12.3378,12.3023,12.3068,48600.0
2005-11-14 11:00:00,27.79,27.86,27.76,27.77,83600.0,12.3068,12.3378,12.2935,12.2979,83600.0
2005-11-14 11:30:00,27.77,27.83,27.77,27.83,32200.0,12.2979,12.3245,12.2979,12.3245,32200.0
2005-11-14 12:00:00,27.83,27.84,27.81,27.82,53400.0,12.3245,12.3289,12.3156,12.3201,53400.0
2005-11-14 12:30:00,27.82,27.93,27.82,27.92,91800.0,12.3201,12.3688,12.3201,12.3643,91800.0
2005-11-14 13:00:00,27.92,28.0,27.92,27.98,54800.0,12.3643,12.3998,12.3643,12.3909,54800.0
2005-11-14 13:30:00,27.99,28.03,27.96,28.0,110200.0,12.3953,12.4131,12.3821,12.3998,110200.0
2005-11-14 14:00:00,28.0,28.0,27.94,27.95,43400.0,12.3998,12.3998,12.3732,12.3776,43400.0
2005-11-14 14:30:00,27.95,27.95,27.84,27.92,179400.0,12.3776,12.3776,12.3289,12.3643,179400.0
2005-11-14 15:00:00,27.92,27.95,27.89,27.95,111200.0,12.3643,12.3776,12.3511,12.3776,111200.0
2005-11-14 15:30:00,27.94,27.95,27.85,27.9,34800.0,12.3732,12.3776,12.3333,12.3555,34800.0
2005-11-15 09:30:00,27.88,27.99,27.81,27.88,84600.0,12.3466,12.3953,12.3156,12.3466,84600.0
2005-11-15 10:00:00,27.86,27.89,27.61,27.79,52800.0,12.3378,12.3511,12.2271,12.3068,52800.0
2005-11-15 10:30:00,27.78,27.81,27.72,27.79,88000.0,12.3023,12.3156,12.2758,12.3068,88000.0
2005-11-15 11:00:00,27.79,27.83,27.77,27.82,61600.0,12.3068,12.3245,12.2979,12.3201,61600.0
2005-11-15 11:30:00,27.81,27.84,27.8,27.83,104800.0,12.3156,12.3289,12.3112,12.3245,104800.0
2005-11-15 12:00:00,27.83,27.88,27.83,27.87,107600.0,12.3245,12.3466,12.3245,12.3422,107600.0
2005-11-15 12:30:00,27.87,27.88,27.79,27.88,77600.0,12.3422,12.3466,12.3068,12.3466,77600.0
2005-11-15 13:00:00,27.88,27.89,27.81,27.87,90800.0,12.3466,12.3511,12.3156,12.3422,90800.0
2005-11-15 13:30:00,27.87,27.88,27.82,27.82,33800.0,12.3422,12.3466,12.3201,12.3201,33800.0
2005-11-15 14:00:00,27.82,27.82,27.8,27.81,11400.0,12.3201,12.3201,12.3112,12.3156,11400.0
2005-11-15 14:30:00,27.81,27.84,27.79,27.83,74400.0,12.3156,12.3289,12.3068,12.3245,74400.0
2005-11-15 15:00:00,27.82,27.86,27.82,27.85,103800.0,12.3201,12.3378,12.3201,12.3333,103800.0
2005-11-15 15:30:00,27.86,27.95,27.86,27.93,133000.0,12.3378,12.3776,12.3378,12.3688,133000.0
2005-11-16 09:30:00,27.9,27.91,27.81,27.86,47000.0,12.3555,12.3599,12.3156,12.3378,47000.0
2005-11-16 10:00:00,27.85,27.92,27.83,27.89,74800.0,12.3333,12.3643,12.3245,12.3511,74800.0
2005-11-16 10:30:00,27.88,27.95,27.87,27.95,54200.0,12.3466,12.3776,12.3422,12.3776,54200.0
2005-11-16 11:00:00,27.95,27.95,27.91,27.93,41800.0,12.3776,12.3776,12.3599,12.3688,41800.0
2005-11-16 11:30:00,27.93,27.95,27.82,27.86,30800.0,12.3688,12.3776,12.3201,12.3378,30800.0
2005-11-16 12:00:00,27.84,27.91,27.83,27.91,19400.0,12.3289,12.3599,12.3245,12.3599,19400.0
2005-11-16 12:30:00,27.9,27.92,27.89,27.9,37600.0,12.3555,12.3643,12.3511,12.3555,37600.0
2005-11-16 13:00:00,27.9,27.95,27.9,27.95,27800.0,12.3555,12.3776,12.3555,12.3776,27800.0
2005-11-16 13:30:00,27.95,28.2,27.93,28.0,420600.0,12.3776,12.4883,12.3688,12.3998,420600.0
2005-11-16 14:00:00,27.98,28.08,27.96,28.01,76600.0,12.3909,12.4352,12.3821,12.4042,76600.0
2005-11-16 14:30:00,28.02,28.03,27.94,28.0,71000.0,12.4086,12.4131,12.3732,12.3998,71000.0
2005-11-16 15:00:00,28.0,28.01,27.86,27.89,35600.0,12.3998,12.4042,12.3378,12.3511,35600.0
2005-11-16 15:30:00,27.89,28.0,27.87,27.93,60800.0,12.3511,12.3998,12.3422,12.3688,60800.0
2005-11-17 09:30:00,28.04,28.15,27.99,28.09,102800.0,12.4175,12.4662,12.3953,12.4396,102800.0
2005-11-17 10:00:00,28.1,28.1,27.99,28.05,34600.0,12.4441,12.4441,12.3953,12.4219,34600.0
2005-11-17 10:30:00,28.07,28.1,28.02,28.1,42400.0,12.4308,12.4441,12.4086,12.4441,42400.0
2005-11-17 11:00:00,28.09,28.16,28.09,28.13,88000.0,12.4396,12.4706,12.4396,12.4573,88000.0
2005-11-17 11:30:00,28.14,28.15,28.12,28.13,24000.0,12.4618,12.4662,12.4529,12.4573,24000.0
2005-11-17 12:00:00,28.16,28.17,28.11,28.11,51800.0,12.4706,12.4751,12.4485,12.4485,51800.0
2005-11-17 12:30:00,28.12,28.14,28.08,28.11,33000.0,12.4529,12.4618,12.4352,12.4485,33000.0
2005-11-17 13:00:00,28.11,28.14,28.1,28.11,45600.0,12.4485,12.4618,12.4441,12.4485,45600.0
2005-11-17 13:30:00,28.11,28.13,28.05,28.12,41000.0,12.4485,12.4573,12.4219,12.4529,41000.0
2005-11-17 14:00:00,28.13,28.15,28.09,28.15,37800.0,12.4573,12.4662,12.4396,12.4662,37800.0
2005-11-17 14:30:00,28.14,28.18,28.11,28.14,119800.0,12.4618,12.4795,12.4485,12.4618,119800.0
2005-11-17 15:00:00,28.14,28.22,28.13,28.2,56200.0,12.4618,12.4972,12.4573,12.4883,56200.0
2005-11-17 15:30:00,28.21,28.23,28.12,28.2,146000.0,12.4928,12.5016,12.4529,12.4883,146000.0
2005-11-18 09:30:00,28.11,28.25,28.05,28.22,78200.0,12.4485,12.5105,12.4219,12.4972,78200.0
2005-11-18 10:00:00,28.25,28.45,28.22,28.37,138800.0,12.5105,12.5991,12.4972,12.5636,138800.0
2005-11-18 10:30:00,28.36,28.36,28.22,28.3,126600.0,12.5592,12.5592,12.4972,12.5326,126600.0
2005-11-18 11:00:00,28.3,28.38,28.27,28.31,73000.0,12.5326,12.5681,12.5193,12.5371,73000.0
2005-11-18 11:30:00,28.31,28.4,28.3,28.35,73400.0,12.5371,12.5769,12.5326,12.5548,73400.0
2005-11-18 12:00:00,28.35,28.36,28.3,28.3,42200.0,12.5548,12.5592,12.5326,12.5326,42200.0
2005-11-18 12:30:00,28.31,28.33,28.3,28.33,21200.0,12.5371,12.5459,12.5326,12.5459,21200.0
2005-11-18 13:00:00,28.32,28.34,28.3,28.32,15000.0,12.5415,12.5503,12.5326,12.5415,15000.0
2005-11-18 13:30:00,28.32,28.37,28.31,28.35,50800.0,12.5415,12.5636,12.5371,12.5548,50800.0
2005-11-18 14:00:00,28.35,28.36,28.31,28.31,46600.0,12.5548,12.5592,12.5371,12.5371,46600.0
2005-11-18 14:30:00,28.31,28.33,28.17,28.19,62400.0,12.5371,12.5459,12.4751,12.4839,62400.0
2005-11-18 15:00:00,28.2,28.25,28.14,28.17,47000.0,12.4883,12.5105,12.4618,12.4751,47000.0
2005-11-18 15:30:00,28.17,28.2,28.13,28.18,70400.0,12.4751,12.4883,12.4573,12.4795,70400.0
2005-11-21 09:30:00,28.3,28.4,28.16,28.25,58000.0,12.5326,12.5769,12.4706,12.5105,58000.0
2005-11-21 10:00:00,28.28,28.34,28.2,28.34,55000.0,12.5238,12.5503,12.4883,12.5503,55000.0
2005-11-21 10:30:00,28.35,28.42,28.29,28.41,60600.0,12.5548,12.5858,12.5282,12.5813,60600.0
2005-11-21 11:00:00,28.41,28.42,28.31,28.35,70400.0,12.5813,12.5858,12.5371,12.5548,70400.0
2005-11-21 11:30:00,28.35,28.36,28.31,28.34,21000.0,12.5548,12.5592,12.5371,12.5503,21000.0
2005-11-21 12:00:00,28.34,28.34,28.27,28.27,17800.0,12.5503,12.5503,12.5193,12.5193,17800.0
2005-11-21 12:30:00,28.27,28.33,28.25,28.3,43600.0,12.5193,12.5459,12.5105,12.5326,43600.0
2005-11-21 13:00:00,28.3,28.32,28.27,28.28,26000.0,12.5326,12.5415,12.5193,12.5238,26000.0
2005-11-21 13:30:00,28.27,28.38,28.27,28.36,59200.0,12.5193,12.5681,12.5193,12.5592,59200.0
2005-11-21 14:00:00,28.36,28.4,28.36,28.38,37400.0,12.5592,12.5769,12.5592,12.5681,37400.0
2005-11-21 14:30:00,28.37,28.39,28.31,28.34,106800.0,12.5636,12.5725,12.5371,12.5503,106800.0
2005-11-21 15:00:00,28.35,28.39,28.32,28.36,40800.0,12.5548,12.5725,12.5415,12.5592,40800.0
2005-11-21 15:30:00,28.36,28.43,28.35,28.38,85800.0,12.5592,12.5902,12.5548,12.5681,85800.0
2005-11-22 09:30:00,28.38,28.39,28.33,28.33,55800.0,12.5681,12.5725,12.5459,12.5459,55800.0
2005-11-22 10:00:00,28.32,28.42,28.31,28.39,63000.0,12.5415,12.5858,12.5371,12.5725,63000.0
2005-11-22 10:30:00,28.39,28.42,28.37,28.37,48800.0,12.5725,12.5858,12.5636,12.5636,48800.0
2005-11-22 11:00:00,28.38,28.43,28.33,28.4,46200.0,12.5681,12.5902,12.5459,12.5769,46200.0
2005-11-22 11:30:00,28.4,28.47,28.4,28.47,49200.0,12.5769,12.6079,12.5769,12.6079,49200.0
2005-11-22 12:00:00,28.48,28.5,28.48,28.5,47200.0,12.6123,12.6212,12.6123,12.6212,47200.0
2005-11-22 12:30:00,28.49,28.5,28.48,28.49,48600.0,12.6168,12.6212,12.6123,12.6168,48600.0
2005-11-22 13:00:00,28.49,28.5,28.49,28.5,197000.0,12.6168,12.6212,12.6168,12.6212,197000.0
2005-11-22 13:30:00,28.5,28.52,28.47,28.5,199400.0,12.6212,12.6301,12.6079,12.6212,199400.0
2005-11-22 14:00:00,28.5,28.62,28.5,28.59,194600.0,12.6212,12.6743,12.6212,12.6611,194600.0
2005-11-22 14:30:00,28.59,28.59,28.47,28.55,221200.0,12.6611,12.6611,12.6079,12.6433,221200.0
2005-11-22 15:00:00,28.54,28.65,28.54,28.59,168400.0,12.6389,12.6876,12.6389,12.6611,168400.0
2005-11-22 15:30:00,28.58,28.6,28.56,28.59,139200.0,12.6566,12.6655,12.6478,12.6611,139200.0
2005-11-23 09:30:00,28.63,28.79,28.58,28.58,86800.0,12.6788,12.7496,12.6566,12.6566,86800.0
2005-11-23 10:00:00,28.58,28.6,28.5,28.58,48200.0,12.6566,12.6655,12.6212,12.6566,48200.0
2005-11-23 10:30:00,28.58,28.59,28.57,28.58,29600.0,12.6566,12.6611,12.6522,12.6566,29600.0
2005-11-23 11:00:00,28.58,28.59,28.49,28.49,28400.0,12.6566,12.6611,12.6168,12.6168,28400.0
2005-11-23 11:30:00,28.49,28.57,28.47,28.55,55800.0,12.6168,12.6522,12.6079,12.6433,55800.0
2005-11-23 12:00:00,28.55,28.57,28.53,28.56,55400.0,12.6433,12.6522,12.6345,12.6478,55400.0
2005-11-23 12:30:00,28.56,28.6,28.56,28.6,80800.0,12.6478,12.6655,12.6478,12.6655,80800.0
2005-11-23 13:00:00,28.6,28.65,28.59,28.63,47600.0,12.6655,12.6876,12.6611,12.6788,47600.0
2005-11-23 13:30:00,28.64,28.66,28.62,28.64,30200.0,12.6832,12.6921,12.6743,12.6832,30200.0
2005-11-23 14:00:00,28.64,28.64,28.59,28.6,29200.0,12.6832,12.6832,12.6611,12.6655,29200.0
2005-11-23 14:30:00,28.6,28.67,28.57,28.65,93600.0,12.6655,12.6965,12.6522,12.6876,93600.0
2005-11-23 15:00:00,28.65,28.65,28.61,28.61,39400.0,12.6876,12.6876,12.6699,12.6699,39400.0
2005-11-23 15:30:00,28.61,28.65,28.6,28.61,91000.0,12.6699,12.6876,12.6655,12.6699,91000.0
2005-11-25 09:30:00,29.04,29.05,28.79,28.79,74400.0,12.8603,12.8648,12.7496,12.7496,74400.0
2005-11-25 10:00:00,28.77,28.77,28.63,28.65,34400.0,12.7408,12.7408,12.6788,12.6876,34400.0
2005-11-25 10:30:00,28.64,28.76,28.58,28.69,55400.0,12.6832,12.7363,12.6566,12.7053,55400.0
2005-11-25 11:00:00,28.7,28.8,28.7,28.75,21800.0,12.7098,12.7541,12.7098,12.7319,21800.0
2005-11-25 11:30:00,28.75,28.75,28.68,28.68,30000.0,12.7319,12.7319,12.7009,12.7009,30000.0
2005-11-25 12:00:00,28.67,28.8,28.63,28.75,295000.0,12.6965,12.7541,12.6788,12.7319,295000.0
2005-11-25 12:30:00,28.79,28.82,28.76,28.82,52800.0,12.7496,12.7629,12.7363,12.7629,52800.0
2005-11-25 13:00:00,28.85,28.85,28.85,28.85,8000.0,12.7762,12.7762,12.7762,12.7762,8000.0
2005-11-25 13:30:00,28.85,28.85,28.85,28.85,0.0,12.7762,12.7762,12.7762,12.7762,0.0
2005-11-25 14:00:00,28.85,28.85,28.85,28.85,0.0,12.7762,12.7762,12.7762,12.7762,0.0
2005-11-25 14:30:00,28.85,28.85,28.85,28.85,0.0,12.7762,12.7762,12.7762,12.7762,0.0
2005-11-25 15:00:00,28.85,28.85,28.85,28.85,0.0,12.7762,12.7762,12.7762,12.7762,0.0
2005-11-25 15:30:00,28.85,28.85,28.85,28.85,0.0,12.7762,12.7762,12.7762,12.7762,0.0
2005-11-28 09:30:00,28.77,28.88,28.72,28.88,80600.0,12.7408,12.7895,12.7186,12.7895,80600.0
2005-11-28 10:00:00,28.88,29.0,28.88,28.95,59000.0,12.7895,12.8426,12.7895,12.8205,59000.0
2005-11-28 10:30:00,28.95,29.06,28.93,29.06,211000.0,12.8205,12.8692,12.8116,12.8692,211000.0
2005-11-28 11:00:00,29.05,29.05,28.99,29.05,129800.0,12.8648,12.8648,12.8382,12.8648,129800.0
2005-11-28 11:30:00,29.04,29.06,29.0,29.02,98600.0,12.8603,12.8692,12.8426,12.8515,98600.0
2005-11-28 12:00:00,29.02,29.06,29.01,29.03,63800.0,12.8515,12.8692,12.847,12.8559,63800.0
2005-11-28 12:30:00,29.03,29.03,28.95,28.98,39600.0,12.8559,12.8559,12.8205,12.8338,39600.0
2005-11-28 13:00:00,28.97,29.02,28.96,29.0,33600.0,12.8293,12.8515,12.8249,12.8426,33600.0
2005-11-28 13:30:00,29.01,29.01,28.93,29.01,58200.0,12.847,12.847,12.8116,12.847,58200.0
2005-11-28 14:00:00,29.01,29.03,28.99,29.0,238600.0,12.847,12.8559,12.8382,12.8426,238600.0
2005-11-28 14:30:00,29.01,29.04,28.98,28.99,177200.0,12.847,12.8603,12.8338,12.8382,177200.0
2005-11-28 15:00:00,28.99,29.0,28.85,28.92,55000.0,12.8382,12.8426,12.7762,12.8072,55000.0
2005-11-28 15:30:00,28.91,28.95,28.9,28.93,84400.0,12.8028,12.8205,12.7983,12.8116,84400.0
2005-11-29 09:30:00,28.78,29.16,28.78,29.09,300800.0,12.7452,12.9135,12.7452,12.8825,300800.0
2005-11-29 10:00:00,29.06,29.11,28.96,28.98,84000.0,12.8692,12.8913,12.8249,12.8338,84000.0
2005-11-29 10:30:00,28.98,28.99,28.93,28.95,152600.0,12.8338,12.8382,12.8116,12.8205,152600.0
2005-11-29 11:00:00,28.92,28.98,28.91,28.98,137600.0,12.8072,12.8338,12.8028,12.8338,137600.0
2005-11-29 11:30:00,28.98,28.99,28.95,28.99,61800.0,12.8338,12.8382,12.8205,12.8382,61800.0
2005-11-29 12:00:00,28.99,29.0,28.97,28.99,101800.0,12.8382,12.8426,12.8293,12.8382,101800.0
2005-11-29 12:30:00,28.98,28.99,28.95,28.98,89800.0,12.8338,12.8382,12.8205,12.8338,89800.0
2005-11-29 13:00:00,28.99,28.99,28.96,28.97,88800.0,12.8382,12.8382,12.8249,12.8293,88800.0
2005-11-29 13:30:00,28.98,28.99,28.93,28.99,63800.0,12.8338,12.8382,12.8116,12.8382,63800.0
2005-11-29 14:00:00,28.99,28.99,28.93,28.93,90200.0,12.8382,12.8382,12.8116,12.8116,90200.0
2005-11-29 14:30:00,28.94,29.03,28.94,29.0,221400.0,12.816,12.8559,12.816,12.8426,221400.0
2005-11-29 15:00:00,29.0,29.03,28.97,29.0,82200.0,12.8426,12.8559,12.8293,12.8426,82200.0
2005-11-29 15:30:00,28.99,29.04,28.98,29.04,184000.0,12.8382,12.8603,12.8338,12.8603,184000.0
2005-11-30 09:30:00,29.0,29.05,28.94,29.0,182200.0,12.8426,12.8648,12.816,12.8426,182200.0
2005-11-30 10:00:00,29.0,29.02,28.95,28.98,386000.0,12.8426,12.8515,12.8205,12.8338,386000.0
2005-11-30 10:30:00,28.98,28.99,28.88,28.9,62800.0,12.8338,12.8382,12.7895,12.7983,62800.0
2005-11-30 11:00:00,28.9,28.93,28.86,28.91,46600.0,12.7983,12.8116,12.7806,12.8028,46600.0
2005-11-30 11:30:00,28.9,28.9,28.78,28.82,35400.0,12.7983,12.7983,12.7452,12.7629,35400.0
2005-11-30 12:00:00,28.79,28.79,28.74,28.75,36600.0,12.7496,12.7496,12.7275,12.7319,36600.0
2005-11-30 12:30:00,28.77,28.79,28.75,28.76,99400.0,12.7408,12.7496,12.7319,12.7363,99400.0
2005-11-30 13:00:00,28.75,28.84,28.74,28.75,171600.0,12.7319,12.7718,12.7275,12.7319,171600.0
2005-11-30 13:30:00,28.75,28.8,28.75,28.79,96000.0,12.7319,12.7541,12.7319,12.7496,96000.0
2005-11-30 14:00:00,28.79,28.82,28.77,28.79,73200.0,12.7496,12.7629,12.7408,12.7496,73200.0
2005-11-30 14:30:00,28.78,28.79,28.73,28.75,63400.0,12.7452,12.7496,12.7231,12.7319,63400.0
2005-11-30 15:00:00,28.76,28.81,28.76,28.81,95000.0,12.7363,12.7585,12.7363,12.7585,95000.0
2005-11-30 15:30:00,28.8,28.85,28.73,28.78,108800.0,12.7541,12.7762,12.7231,12.7452,108800.0
2005-12-01 09:30:00,28.82,29.04,28.74,29.03,140600.0,12.7629,12.8603,12.7275,12.8559,140600.0
2005-12-01 10:00:00,29.03,29.09,29.03,29.08,171000.0,12.8559,12.8825,12.8559,12.878,171000.0
2005-12-01 10:30:00,29.08,29.08,28.93,29.02,62200.0,12.878,12.878,12.8116,12.8515,62200.0
2005-12-01 11:00:00,29.0,29.0,28.95,28.96,36000.0,12.8426,12.8426,12.8205,12.8249,36000.0
2005-12-01 11:30:00,28.96,29.1,28.96,29.1,68000.0,12.8249,12.8869,12.8249,12.8869,68000.0
2005-12-01 12:00:00,29.09,29.11,29.07,29.1,47400.0,12.8825,12.8913,12.8736,12.8869,47400.0
2005-12-01 12:30:00,29.11,29.15,29.09,29.15,50000.0,12.8913,12.909,12.8825,12.909,50000.0
2005-12-01 13:00:00,29.13,29.23,29.13,29.22,28400.0,12.9002,12.9445,12.9002,12.94,28400.0
2005-12-01 13:30:00,29.22,29.42,29.18,29.2,107800.0,12.94,13.0286,12.9223,12.9312,107800.0
2005-12-01 14:00:00,29.21,29.25,29.18,29.18,76600.0,12.9356,12.9533,12.9223,12.9223,76600.0
2005-12-01 14:30:00,29.2,29.23,29.15,29.17,98200.0,12.9312,12.9445,12.909,12.9179,98200.0
2005-12-01 15:00:00,29.18,29.22,29.16,29.18,57400.0,12.9223,12.94,12.9135,12.9223,57400.0
2005-12-01 15:30:00,29.18,29.22,29.09,29.09,216400.0,12.9223,12.94,12.8825,12.8825,216400.0
2005-12-02 09:30:00,29.05,29.07,28.84,29.02,379200.0,12.8648,12.8736,12.7718,12.8515,379200.0
2005-12-02 10:00:00,29.02,29.14,29.02,29.14,224600.0,12.8515,12.9046,12.8515,12.9046,224600.0
2005-12-02 10:30:00,29.13,29.17,29.09,29.09,157600.0,12.9002,12.9179,12.8825,12.8825,157600.0
2005-12-02 11:00:00,29.09,29.15,29.07,29.15,60400.0,12.8825,12.909,12.8736,12.909,60400.0
2005-12-02 11:30:00,29.15,29.31,29.15,29.28,73800.0,12.909,12.9799,12.909,12.9666,73800.0
2005-12-02 12:00:00,29.28,29.29,29.23,29.26,51400.0,12.9666,12.971,12.9445,12.9578,51400.0
2005-12-02 12:30:00,29.25,29.35,29.25,29.35,46400.0,12.9533,12.9976,12.9533,12.9976,46400.0
2005-12-02 13:00:00,29.35,29.47,29.35,29.42,128200.0,12.9976,13.0508,12.9976,13.0286,128200.0
2005-12-02 13:30:00,29.42,29.5,29.35,29.5,161800.0,13.0286,13.064,12.9976,13.064,161800.0
2005-12-02 14:00:00,29.49,29.53,29.46,29.53,247200.0,13.0596,13.0773,13.0463,13.0773,247200.0
2005-12-02 14:30:00,29.53,29.64,29.51,29.61,226200.0,13.0773,13.126,13.0685,13.1128,226200.0
2005-12-02 15:00:00,29.61,29.7,29.61,29.64,161800.0,13.1128,13.1526,13.1128,13.126,161800.0
2005-12-02 15:30:00,29.64,29.64,29.15,29.54,218600.0,13.126,13.126,12.909,13.0818,218600.0
2005-12-05 09:30:00,29.53,29.71,29.38,29.64,175200.0,13.0773,13.157,13.0109,13.126,175200.0
2005-12-05 10:00:00,29.64,29.66,29.52,29.57,61000.0,13.126,13.1349,13.0729,13.095,61000.0
2005-12-05 10:30:00,29.55,29.61,29.55,29.6,64800.0,13.0862,13.1128,13.0862,13.1083,64800.0
2005-12-05 11:00:00,29.6,29.71,29.6,29.68,89000.0,13.1083,13.157,13.1083,13.1438,89000.0
2005-12-05 11:30:00,29.68,29.68,29.59,29.61,39000.0,13.1438,13.1438,13.1039,13.1128,39000.0
2005-12-05 12:00:00,29.61,29.63,29.61,29.61,20200.0,13.1128,13.1216,13.1128,13.1128,20200.0
2005-12-05 12:30:00,29.61,29.61,29.54,29.54,40800.0,13.1128,13.1128,13.0818,13.0818,40800.0
2005-12-05 13:00:00,29.54,29.65,29.54,29.64,43200.0,13.0818,13.1305,13.0818,13.126,43200.0
2005-12-05 13:30:00,29.64,29.64,29.59,29.6,27000.0,13.126,13.126,13.1039,13.1083,27000.0
2005-12-05 14:00:00,29.6,29.63,29.6,29.63,52600.0,13.1083,13.1216,13.1083,13.1216,52600.0
2005-12-05 14:30:00,29.63,29.64,29.59,29.62,86200.0,13.1216,13.126,13.1039,13.1172,86200.0
2005-12-05 15:00:00,29.61,29.61,29.56,29.56,22400.0,13.1128,13.1128,13.0906,13.0906,22400.0
2005-12-05 15:30:00,29.55,29.6,29.54,29.54,104800.0,13.0862,13.1083,13.0818,13.0818,104800.0
2005-12-06 09:30:00,29.62,29.75,29.49,29.68,100200.0,13.1172,13.1748,13.0596,13.1438,100200.0
2005-12-06 10:00:00,29.68,29.69,29.57,29.67,46200.0,13.1438,13.1482,13.095,13.1393,46200.0
2005-12-06 10:30:00,29.67,29.67,29.58,29.64,43400.0,13.1393,13.1393,13.0995,13.126,43400.0
2005-12-06 11:00:00,29.64,29.74,29.64,29.73,86800.0,13.126,13.1703,13.126,13.1659,86800.0
2005-12-06 11:30:00,29.73,29.75,29.73,29.75,31400.0,13.1659,13.1748,13.1659,13.1748,31400.0
2005-12-06 12:00:00,29.75,29.79,29.73,29.75,31600.0,13.1748,13.1925,13.1659,13.1748,31600.0
2005-12-06 12:30:00,29.75,29.75,29.63,29.63,39800.0,13.1748,13.1748,13.1216,13.1216,39800.0
2005-12-06 13:00:00,29.64,29.68,29.6,29.63,35200.0,13.126,13.1438,13.1083,13.1216,35200.0
2005-12-06 13:30:00,29.63,29.64,29.59,29.62,21600.0,13.1216,13.126,13.1039,13.1172,21600.0
2005-12-06 14:00:00,29.62,29.63,29.57,29.58,24200.0,13.1172,13.1216,13.095,13.0995,24200.0
2005-12-06 14:30:00,29.58,29.6,29.57,29.58,23600.0,13.0995,13.1083,13.095,13.0995,23600.0
2005-12-06 15:00:00,29.59,29.6,29.5,29.52,61600.0,13.1039,13.1083,13.064,13.0729,61600.0
2005-12-06 15:30:00,29.52,29.53,29.48,29.5,77800.0,13.0729,13.0773,13.0552,13.064,77800.0
2005-12-07 09:30:00,29.48,29.58,29.41,29.52,88400.0,13.0552,13.0995,13.0242,13.0729,88400.0
2005-12-07 10:00:00,29.51,29.58,29.51,29.54,58600.0,13.0685,13.0995,13.0685,13.0818,58600.0
2005-12-07 10:30:00,29.54,29.59,29.48,29.5,58600.0,13.0818,13.1039,13.0552,13.064,58600.0
2005-12-07 11:00:00,29.5,29.5,29.38,29.5,31200.0,13.064,13.064,13.0109,13.064,31200.0
2005-12-07 11:30:00,29.48,29.52,29.43,29.46,41000.0,13.0552,13.0729,13.033,13.0463,41000.0
2005-12-07 12:00:00,29.46,29.5,29.46,29.49,19800.0,13.0463,13.064,13.0463,13.0596,19800.0
2005-12-07 12:30:00,29.49,29.52,29.45,29.45,18600.0,13.0596,13.0729,13.0419,13.0419,18600.0
2005-12-07 13:00:00,29.45,29.48,29.43,29.47,17800.0,13.0419,13.0552,13.033,13.0508,17800.0
2005-12-07 13:30:00,29.39,29.47,29.38,29.47,29200.0,13.0153,13.0508,13.0109,13.0508,29200.0
2005-12-07 14:00:00,29.45,29.45,29.34,29.35,32600.0,13.0419,13.0419,12.9932,12.9976,32600.0
2005-12-07 14:30:00,29.35,29.38,29.3,29.36,103800.0,12.9976,13.0109,12.9755,13.002,103800.0
2005-12-07 15:00:00,29.36,29.38,29.34,29.37,28800.0,13.002,13.0109,12.9932,13.0065,28800.0
2005-12-07 15:30:00,29.37,29.41,29.3,29.3,77400.0,13.0065,13.0242,12.9755,12.9755,77400.0
2005-12-08 09:30:00,29.31,29.35,29.13,29.21,85600.0,12.9799,12.9976,12.9002,12.9356,85600.0
2005-12-08 10:00:00,29.21,29.21,29.15,29.17,51400.0,12.9356,12.9356,12.909,12.9179,51400.0
2005-12-08 10:30:00,29.17,29.24,29.1,29.22,49200.0,12.9179,12.9489,12.8869,12.94,49200.0
2005-12-08 11:00:00,29.24,29.32,29.23,29.3,56200.0,12.9489,12.9843,12.9445,12.9755,56200.0
2005-12-08 11:30:00,29.29,29.35,29.29,29.32,26200.0,12.971,12.9976,12.971,12.9843,26200.0
2005-12-08 12:00:00,29.33,29.34,29.31,29.33,35000.0,12.9888,12.9932,12.9799,12.9888,35000.0
2005-12-08 12:30:00,29.33,29.36,29.3,29.36,17000.0,12.9888,13.002,12.9755,13.002,17000.0
2005-12-08 13:00:00,29.34,29.34,29.28,29.3,22400.0,12.9932,12.9932,12.9666,12.9755,22400.0
2005-12-08 13:30:00,29.3,29.32,29.24,29.27,21000.0,12.9755,12.9843,12.9489,12.9622,21000.0
2005-12-08 14:00:00,29.27,29.27,29.2,29.24,30400.0,12.9622,12.9622,12.9312,12.9489,30400.0
2005-12-08 14:30:00,29.23,29.27,29.18,29.24,50200.0,12.9445,12.9622,12.9223,12.9489,50200.0
2005-12-08 15:00:00,29.25,29.3,29.23,29.3,19600.0,12.9533,12.9755,12.9445,12.9755,19600.0
2005-12-08 15:30:00,29.3,29.41,29.3,29.34,72000.0,12.9755,13.0242,12.9755,12.9932,72000.0
2005-12-09 09:30:00,29.3,29.5,29.14,29.45,55000.0,12.9755,13.064,12.9046,13.0419,55000.0
2005-12-09 10:00:00,29.46,29.52,29.42,29.46,66400.0,13.0463,13.0729,13.0286,13.0463,66400.0
2005-12-09 10:30:00,29.47,29.48,29.4,29.45,18400.0,13.0508,13.0552,13.0198,13.0419,18400.0
2005-12-09 11:00:00,29.43,29.48,29.43,29.44,35000.0,13.033,13.0552,13.033,13.0375,35000.0
2005-12-09 11:30:00,29.44,29.51,29.44,29.51,24400.0,13.0375,13.0685,13.0375,13.0685,24400.0
2005-12-09 12:00:00,29.51,29.55,29.5,29.53,45000.0,13.0685,13.0862,13.064,13.0773,45000.0
2005-12-09 12:30:00,29.52,29.57,29.5,29.57,31200.0,13.0729,13.095,13.064,13.095,31200.0
2005-12-09 13:00:00,29.57,29.59,29.53,29.56,26600.0,13.095,13.1039,13.0773,13.0906,26600.0
2005-12-09 13:30:00,29.56,29.58,29.47,29.47,32000.0,13.0906,13.0995,13.0508,13.0508,32000.0
2005-12-09 14:00:00,29.47,29.47,29.41,29.41,42000.0,13.0508,13.0508,13.0242,13.0242,42000.0
2005-12-09 14:30:00,29.41,29.45,29.34,29.38,78000.0,13.0242,13.0419,12.9932,13.0109,78000.0
2005-12-09 15:00:00,29.39,29.43,29.32,29.32,41000.0,13.0153,13.033,12.9843,12.9843,41000.0
2005-12-09 15:30:00,29.32,29.35,29.23,29.25,60600.0,12.9843,12.9976,12.9445,12.9533,60600.0
2005-12-12 09:30:00,29.3,29.31,29.18,29.23,64400.0,12.9755,12.9799,12.9223,12.9445,64400.0
2005-12-12 10:00:00,29.24,29.36,29.2,29.31,71000.0,12.9489,13.002,12.9312,12.9799,71000.0
2005-12-12 10:30:00,29.28,29.33,29.21,29.28,53200.0,12.9666,12.9888,12.9356,12.9666,53200.0
2005-12-12 11:00:00,29.28,29.29,29.25,29.25,33600.0,12.9666,12.971,12.9533,12.9533,33600.0
2005-12-12 11:30:00,29.26,29.27,29.16,29.23,53000.0,12.9578,12.9622,12.9135,12.9445,53000.0
2005-12-12 12:00:00,29.24,29.25,29.22,29.25,41600.0,12.9489,12.9533,12.94,12.9533,41600.0
2005-12-12 12:30:00,29.26,29.28,29.22,29.24,19600.0,12.9578,12.9666,12.94,12.9489,19600.0
2005-12-12 13:00:00,29.23,29.25,29.18,29.24,22000.0,12.9445,12.9533,12.9223,12.9489,22000.0
2005-12-12 13:30:00,29.23,29.25,29.19,29.25,31400.0,12.9445,12.9533,12.9268,12.9533,31400.0
2005-12-12 14:00:00,29.24,29.37,29.24,29.37,25800.0,12.9489,13.0065,12.9489,13.0065,25800.0
2005-12-12 14:30:00,29.36,29.45,29.36,29.39,69600.0,13.002,13.0419,13.002,13.0153,69600.0
2005-12-12 15:00:00,29.41,29.41,29.34,29.36,27200.0,13.0242,13.0242,12.9932,13.002,27200.0
2005-12-12 15:30:00,29.36,29.4,29.31,29.34,99600.0,13.002,13.0198,12.9799,12.9932,99600.0
2005-12-13 09:30:00,29.34,29.46,29.28,29.4,68200.0,12.9932,13.0463,12.9666,13.0198,68200.0
2005-12-13 10:00:00,29.41,29.58,29.41,29.56,67400.0,13.0242,13.0995,13.0242,13.0906,67400.0
2005-12-13 10:30:00,29.57,29.59,29.48,29.5,54800.0,13.095,13.1039,13.0552,13.064,54800.0
2005-12-13 11:00:00,29.49,29.49,29.39,29.49,34200.0,13.0596,13.0596,13.0153,13.0596,34200.0
2005-12-13 11:30:00,29.49,29.51,29.44,29.44,24000.0,13.0596,13.0685,13.0375,13.0375,24000.0
2005-12-13 12:00:00,29.43,29.46,29.39,29.39,19200.0,13.033,13.0463,13.0153,13.0153,19200.0
2005-12-13 12:30:00,29.39,29.42,29.36,29.39,21400.0,13.0153,13.0286,13.002,13.0153,21400.0
2005-12-13 13:00:00,29.37,29.43,29.33,29.43,24600.0,13.0065,13.033,12.9888,13.033,24600.0
2005-12-13 13:30:00,29.41,29.49,29.41,29.48,30800.0,13.0242,13.0596,13.0242,13.0552,30800.0
2005-12-13 14:00:00,29.48,29.63,29.44,29.58,46800.0,13.0552,13.1216,13.0375,13.0995,46800.0
2005-12-13 14:30:00,29.61,29.61,29.5,29.58,79600.0,13.1128,13.1128,13.064,13.0995,79600.0
2005-12-13 15:00:00,29.58,29.58,29.47,29.49,69200.0,13.0995,13.0995,13.0508,13.0596,69200.0
2005-12-13 15:30:00,29.48,29.49,29.38,29.39,95000.0,13.0552,13.0596,13.0109,13.0153,95000.0
2005-12-14 09:30:00,29.5,29.6,29.47,29.58,108800.0,13.064,13.1083,13.0508,13.0995,108800.0
2005-12-14 10:00:00,29.58,29.6,29.44,29.56,30800.0,13.0995,13.1083,13.0375,13.0906,30800.0
2005-12-14 10:30:00,29.56,29.6,29.51,29.6,48800.0,13.0906,13.1083,13.0685,13.1083,48800.0
2005-12-14 11:00:00,29.6,29.6,29.52,29.53,35400.0,13.1083,13.1083,13.0729,13.0773,35400.0
2005-12-14 11:30:00,29.53,29.56,29.49,29.53,23600.0,13.0773,13.0906,13.0596,13.0773,23600.0
2005-12-14 12:00:00,29.52,29.57,29.5,29.55,19200.0,13.0729,13.095,13.064,13.0862,19200.0
2005-12-14 12:30:00,29.54,29.55,29.49,29.54,13000.0,13.0818,13.0862,13.0596,13.0818,13000.0
2005-12-14 13:00:00,29.52,29.56,29.45,29.53,18000.0,13.0729,13.0906,13.0419,13.0773,18000.0
2005-12-14 13:30:00,29.53,29.57,29.5,29.56,13000.0,13.0773,13.095,13.064,13.0906,13000.0
2005-12-14 14:00:00,29.56,29.57,29.51,29.55,21000.0,13.0906,13.095,13.0685,13.0862,21000.0
2005-12-14 14:30:00,29.55,29.55,29.51,29.51,10400.0,13.0862,13.0862,13.0685,13.0685,10400.0
2005-12-14 15:00:00,29.52,29.58,29.5,29.57,50800.0,13.0729,13.0995,13.064,13.095,50800.0
2005-12-14 15:30:00,29.57,29.57,29.47,29.53,40800.0,13.095,13.095,13.0508,13.0773,40800.0
2005-12-15 09:30:00,29.23,29.3,29.17,29.27,97600.0,12.9445,12.9755,12.9179,12.9622,97600.0
2005-12-15 10:00:00,29.27,29.33,29.21,29.33,46000.0,12.9622,12.9888,12.9356,12.9888,46000.0
2005-12-15 10:30:00,29.33,29.33,29.19,29.23,32800.0,12.9888,12.9888,12.9268,12.9445,32800.0
2005-12-15 11:00:00,29.23,29.3,29.23,29.26,37000.0,12.9445,12.9755,12.9445,12.9578,37000.0
2005-12-15 11:30:00,29.27,29.32,29.25,29.3,35800.0,12.9622,12.9843,12.9533,12.9755,35800.0
2005-12-15 12:00:00,29.3,29.34,29.29,29.31,20800.0,12.9755,12.9932,12.971,12.9799,20800.0
2005-12-15 12:30:00,29.31,29.32,29.28,29.32,10200.0,12.9799,12.9843,12.9666,12.9843,10200.0
2005-12-15 13:00:00,29.32,29.33,29.3,29.31,41800.0,12.9843,12.9888,12.9755,12.9799,41800.0
2005-12-15 13:30:00,29.31,29.33,29.27,29.29,21800.0,12.9799,12.9888,12.9622,12.971,21800.0
2005-12-15 14:00:00,29.3,29.32,29.26,29.26,16000.0,12.9755,12.9843,12.9578,12.9578,16000.0
2005-12-15 14:30:00,29.26,29.31,29.26,29.28,21600.0,12.9578,12.9799,12.9578,12.9666,21600.0
2005-12-15 15:00:00,29.27,29.3,29.24,29.28,42800.0,12.9622,12.9755,12.9489,12.9666,42800.0
2005-12-15 15:30:00,29.29,29.39,29.27,29.33,101800.0,12.971,13.0153,12.9622,12.9888,101800.0
2005-12-16 09:30:00,29.45,29.6,29.45,29.6,56200.0,13.0419,13.1083,13.0419,13.1083,56200.0
2005-12-16 10:00:00,29.61,29.75,29.6,29.68,86200.0,13.1128,13.1748,13.1083,13.1438,86200.0
2005-12-16 10:30:00,29.67,29.72,29.64,29.64,31400.0,13.1393,13.1615,13.126,13.126,31400.0
2005-12-16 11:00:00,29.65,29.83,29.64,29.83,75200.0,13.1305,13.2102,13.126,13.2102,75200.0
2005-12-16 11:30:00,29.82,29.82,29.75,29.76,42400.0,13.2058,13.2058,13.1748,13.1792,42400.0
2005-12-16 12:00:00,29.76,29.8,29.73,29.8,48800.0,13.1792,13.1969,13.1659,13.1969,48800.0
2005-12-16 12:30:00,29.8,29.84,29.79,29.83,23600.0,13.1969,13.2146,13.1925,13.2102,23600.0
2005-12-16 13:00:00,29.84,29.94,29.84,29.93,49200.0,13.2146,13.2589,13.2146,13.2545,49200.0
2005-12-16 13:30:00,29.92,29.99,29.84,29.91,94000.0,13.25,13.281,13.2146,13.2456,94000.0
2005-12-16 14:00:00,29.9,29.91,29.66,29.66,54800.0,13.2412,13.2456,13.1349,13.1349,54800.0
2005-12-16 14:30:00,29.63,29.65,29.57,29.58,60800.0,13.1216,13.1305,13.095,13.0995,60800.0
2005-12-16 15:00:00,29.58,29.63,29.56,29.58,43600.0,13.0995,13.1216,13.0906,13.0995,43600.0
2005-12-16 15:30:00,29.58,29.81,29.57,29.74,223000.0,13.0995,13.2013,13.095,13.1703,223000.0
2005-12-19 09:30:00,29.92,29.99,29.75,29.92,96800.0,13.25,13.281,13.1748,13.25,96800.0
2005-12-19 10:00:00,29.9,29.92,29.68,29.77,36200.0,13.2412,13.25,13.1438,13.1836,36200.0
2005-12-19 10:30:00,29.75,29.77,29.68,29.76,25000.0,13.1748,13.1836,13.1438,13.1792,25000.0
2005-12-19 11:00:00,29.76,29.83,29.72,29.73,36200.0,13.1792,13.2102,13.1615,13.1659,36200.0
2005-12-19 11:30:00,29.71,29.74,29.68,29.74,15200.0,13.157,13.1703,13.1438,13.1703,15200.0
2005-12-19 12:00:00,29.73,29.84,29.72,29.78,22800.0,13.1659,13.2146,13.1615,13.188,22800.0
2005-12-19 12:30:00,29.77,29.83,29.77,29.77,33400.0,13.1836,13.2102,13.1836,13.1836,33400.0
2005-12-19 13:00:00,29.77,29.77,29.65,29.65,28000.0,13.1836,13.1836,13.1305,13.1305,28000.0
2005-12-19 13:30:00,29.63,29.64,29.59,29.6,13400.0,13.1216,13.126,13.1039,13.1083,13400.0
2005-12-19 14:00:00,29.6,29.6,29.46,29.47,27400.0,13.1083,13.1083,13.0463,13.0508,27400.0
2005-12-19 14:30:00,29.46,29.48,29.42,29.43,27600.0,13.0463,13.0552,13.0286,13.033,27600.0
2005-12-19 15:00:00,29.43,29.43,29.35,29.39,43200.0,13.033,13.033,12.9976,13.0153,43200.0
2005-12-19 15:30:00,29.38,29.39,29.28,29.3,81600.0,13.0109,13.0153,12.9666,12.9755,81600.0
2005-12-20 09:30:00,29.4,29.4,29.18,29.35,104000.0,13.0198,13.0198,12.9223,12.9976,104000.0
2005-12-20 10:00:00,29.34,29.35,29.25,29.32,58400.0,12.9932,12.9976,12.9533,12.9843,58400.0
2005-12-20 10:30:00,29.32,29.39,29.3,29.39,395000.0,12.9843,13.0153,12.9755,13.0153,395000.0
2005-12-20 11:00:00,29.39,29.4,29.32,29.35,30600.0,13.0153,13.0198,12.9843,12.9976,30600.0
2005-12-20 11:30:00,29.33,29.39,29.33,29.35,15000.0,12.9888,13.0153,12.9888,12.9976,15000.0
2005-12-20 12:00:00,29.34,29.39,29.32,29.35,14200.0,12.9932,13.0153,12.9843,12.9976,14200.0
2005-12-20 12:30:00,29.34,29.35,29.31,29.32,27600.0,12.9932,12.9976,12.9799,12.9843,27600.0
2005-12-20 13:00:00,29.32,29.36,29.3,29.33,20200.0,12.9843,13.002,12.9755,12.9888,20200.0
2005-12-20 13:30:00,29.33,29.34,29.26,29.29,31000.0,12.9888,12.9932,12.9578,12.971,31000.0
2005-12-20 14:00:00,29.3,29.31,29.28,29.3,21800.0,12.9755,12.9799,12.9666,12.9755,21800.0
2005-12-20 14:30:00,29.3,29.31,29.22,29.23,57200.0,12.9755,12.9799,12.94,12.9445,57200.0
2005-12-20 15:00:00,29.22,29.26,29.2,29.25,53600.0,12.94,12.9578,12.9312,12.9533,53600.0
2005-12-20 15:30:00,29.25,29.35,29.23,29.31,60800.0,12.9533,12.9976,12.9445,12.9799,60800.0
2005-12-21 09:30:00,29.35,29.45,29.33,29.43,76400.0,12.9976,13.0419,12.9888,13.033,76400.0
2005-12-21 10:00:00,29.43,29.5,29.43,29.49,42600.0,13.033,13.064,13.033,13.0596,42600.0
2005-12-21 10:30:00,29.49,29.63,29.45,29.63,112400.0,13.0596,13.1216,13.0419,13.1216,112400.0
2005-12-21 11:00:00,29.63,29.64,29.48,29.5,29800.0,13.1216,13.126,13.0552,13.064,29800.0
2005-12-21 11:30:00,29.52,29.65,29.52,29.59,53800.0,13.0729,13.1305,13.0729,13.1039,53800.0
2005-12-21 12:00:00,29.61,29.74,29.61,29.7,18000.0,13.1128,13.1703,13.1128,13.1526,18000.0
2005-12-21 12:30:00,29.71,29.74,29.71,29.71,4000.0,13.157,13.1703,13.157,13.157,4000.0
2005-12-21 13:00:00,29.7,29.75,29.7,29.71,20200.0,13.1526,13.1748,13.1526,13.157,20200.0
2005-12-21 13:30:00,29.71,29.8,29.71,29.8,25800.0,13.157,13.1969,13.157,13.1969,25800.0
2005-12-21 14:00:00,29.8,29.88,29.8,29.85,51600.0,13.1969,13.2323,13.1969,13.219,51600.0
2005-12-21 14:30:00,29.85,29.86,29.79,29.8,36800.0,13.219,13.2235,13.1925,13.1969,36800.0
2005-12-21 15:00:00,29.8,29.91,29.8,29.82,80600.0,13.1969,13.2456,13.1969,13.2058,80600.0
2005-12-21 15:30:00,29.8,29.8,29.68,29.75,195000.0,13.1969,13.1969,13.1438,13.1748,195000.0
2005-12-22 09:30:00,29.85,29.89,29.69,29.74,93800.0,13.219,13.2368,13.1482,13.1703,93800.0
2005-12-22 10:00:00,29.72,29.76,29.71,29.75,91200.0,13.1615,13.1792,13.157,13.1748,91200.0
2005-12-22 10:30:00,29.75,29.75,29.63,29.68,78200.0,13.1748,13.1748,13.1216,13.1438,78200.0
2005-12-22 11:00:00,29.68,29.75,29.68,29.72,42200.0,13.1438,13.1748,13.1438,13.1615,42200.0
2005-12-22 11:30:00,29.72,29.78,29.7,29.78,69200.0,13.1615,13.188,13.1526,13.188,69200.0
2005-12-22 12:00:00,29.78,29.81,29.72,29.72,71400.0,13.188,13.2013,13.1615,13.1615,71400.0
2005-12-22 12:30:00,29.7,29.7,29.56,29.62,49800.0,13.1526,13.1526,13.0906,13.1172,49800.0
2005-12-22 13:00:00,29.61,29.99,29.58,29.63,38000.0,13.1128,13.281,13.0995,13.1216,38000.0
2005-12-22 13:30:00,29.63,29.65,29.6,29.65,44800.0,13.1216,13.1305,13.1083,13.1305,44800.0
2005-12-22 14:00:00,29.65,29.65,29.53,29.55,42600.0,13.1305,13.1305,13.0773,13.0862,42600.0
2005-12-22 14:30:00,29.53,29.59,29.53,29.58,95600.0,13.0773,13.1039,13.0773,13.0995,95600.0
2005-12-22 15:00:00,29.57,29.59,29.53,29.58,83400.0,13.095,13.1039,13.0773,13.0995,83400.0
2005-12-22 15:30:00,29.59,29.59,29.47,29.47,153200.0,13.1039,13.1039,13.0508,13.0508,153200.0
2005-12-23 09:30:00,29.41,29.44,29.33,29.41,83800.0,13.0242,13.0375,12.9888,13.0242,83800.0
2005-12-23 10:00:00,29.41,29.5,29.38,29.4,52800.0,13.0242,13.064,13.0109,13.0198,52800.0
2005-12-23 10:30:00,29.4,29.45,29.38,29.42,13800.0,13.0198,13.0419,13.0109,13.0286,13800.0
2005-12-23 11:00:00,29.42,29.44,29.35,29.43,47800.0,13.0286,13.0375,12.9976,13.033,47800.0
2005-12-23 11:30:00,29.4,29.42,29.34,29.38,41000.0,13.0198,13.0286,12.9932,13.0109,41000.0
2005-12-23 12:00:00,29.38,29.38,29.35,29.36,15200.0,13.0109,13.0109,12.9976,13.002,15200.0
2005-12-23 12:30:00,29.36,29.39,29.34,29.34,20800.0,13.002,13.0153,12.9932,12.9932,20800.0
2005-12-23 13:00:00,29.34,29.34,29.25,29.27,45000.0,12.9932,12.9932,12.9533,12.9622,45000.0
2005-12-23 13:30:00,29.28,29.28,29.21,29.21,30400.0,12.9666,12.9666,12.9356,12.9356,30400.0
2005-12-23 14:00:00,29.2,29.21,29.16,29.18,70000.0,12.9312,12.9356,12.9135,12.9223,70000.0
2005-12-23 14:30:00,29.18,29.23,29.17,29.22,49600.0,12.9223,12.9445,12.9179,12.94,49600.0
2005-12-23 15:00:00,29.22,29.23,29.16,29.17,136800.0,12.94,12.9445,12.9135,12.9179,136800.0
2005-12-23 15:30:00,29.17,29.23,29.15,29.23,128800.0,12.9179,12.9445,12.909,12.9445,128800.0
2005-12-27 09:30:00,29.13,29.29,29.13,29.26,42000.0,12.9002,12.971,12.9002,12.9578,42000.0
2005-12-27 10:00:00,29.25,29.38,29.21,29.38,40800.0,12.9533,13.0109,12.9356,13.0109,40800.0
2005-12-27 10:30:00,29.36,29.4,29.36,29.38,11600.0,13.002,13.0198,13.002,13.0109,11600.0
2005-12-27 11:00:00,29.38,29.42,29.38,29.41,13600.0,13.0109,13.0286,13.0109,13.0242,13600.0
2005-12-27 11:30:00,29.41,29.41,29.36,29.38,13000.0,13.0242,13.0242,13.002,13.0109,13000.0
2005-12-27 12:00:00,29.37,29.38,29.34,29.34,5200.0,13.0065,13.0109,12.9932,12.9932,5200.0
2005-12-27 12:30:00,29.35,29.35,29.28,29.28,7800.0,12.9976,12.9976,12.9666,12.9666,7800.0
2005-12-27 13:00:00,29.28,29.28,29.23,29.23,6200.0,12.9666,12.9666,12.9445,12.9445,6200.0
2005-12-27 13:30:00,29.21,29.21,29.15,29.15,5800.0,12.9356,12.9356,12.909,12.909,5800.0
2005-12-27 14:00:00,29.15,29.18,29.15,29.18,11800.0,12.909,12.9223,12.909,12.9223,11800.0
2005-12-27 14:30:00,29.21,29.21,29.07,29.08,47000.0,12.9356,12.9356,12.8736,12.878,47000.0
2005-12-27 15:00:00,29.07,29.12,29.05,29.09,74600.0,12.8736,12.8958,12.8648,12.8825,74600.0
2005-12-27 15:30:00,29.08,29.1,29.08,29.08,16800.0,12.878,12.8869,12.878,12.878,16800.0
2005-12-28 09:30:00,29.22,29.33,29.18,29.27,77800.0,12.94,12.9888,12.9223,12.9622,77800.0
2005-12-28 10:00:00,29.27,29.4,29.27,29.39,64800.0,12.9622,13.0198,12.9622,13.0153,64800.0
2005-12-28 10:30:00,29.4,29.4,29.36,29.4,71600.0,13.0198,13.0198,13.002,13.0198,71600.0
2005-12-28 11:00:00,29.42,29.45,29.42,29.43,35600.0,13.0286,13.0419,13.0286,13.033,35600.0
2005-12-28 11:30:00,29.44,29.46,29.4,29.42,45200.0,13.0375,13.0463,13.0198,13.0286,45200.0
2005-12-28 12:00:00,29.42,29.42,29.36,29.38,22800.0,13.0286,13.0286,13.002,13.0109,22800.0
2005-12-28 12:30:00,29.37,29.38,29.32,29.34,26000.0,13.0065,13.0109,12.9843,12.9932,26000.0
2005-12-28 13:00:00,29.34,29.37,29.31,29.37,14000.0,12.9932,13.0065,12.9799,13.0065,14000.0
2005-12-28 13:30:00,29.39,29.42,29.38,29.41,13600.0,13.0153,13.0286,13.0109,13.0242,13600.0
2005-12-28 14:00:00,29.41,29.42,29.36,29.38,7600.0,13.0242,13.0286,13.002,13.0109,7600.0
2005-12-28 14:30:00,29.37,29.37,29.28,29.3,62200.0,13.0065,13.0065,12.9666,12.9755,62200.0
2005-12-28 15:00:00,29.3,29.41,29.28,29.37,32600.0,12.9755,13.0242,12.9666,13.0065,32600.0
2005-12-28 15:30:00,29.36,29.4,29.32,29.33,69600.0,13.002,13.0198,12.9843,12.9888,69600.0
2005-12-29 09:30:00,29.25,29.38,29.23,29.33,55400.0,12.9533,13.0109,12.9445,12.9888,55400.0
2005-12-29 10:00:00,29.34,29.36,29.27,29.3,44200.0,12.9932,13.002,12.9622,12.9755,44200.0
2005-12-29 10:30:00,29.3,29.3,29.25,29.26,19000.0,12.9755,12.9755,12.9533,12.9578,19000.0
2005-12-29 11:00:00,29.27,29.29,29.25,29.26,16400.0,12.9622,12.971,12.9533,12.9578,16400.0
2005-12-29 11:30:00,29.25,29.27,29.22,29.27,20200.0,12.9533,12.9622,12.94,12.9622,20200.0
2005-12-29 12:00:00,29.27,29.34,29.27,29.34,24600.0,12.9622,12.9932,12.9622,12.9932,24600.0
2005-12-29 12:30:00,29.32,29.36,29.32,29.36,9400.0,12.9843,13.002,12.9843,13.002,9400.0
2005-12-29 13:00:00,29.35,29.36,29.33,29.36,14800.0,12.9976,13.002,12.9888,13.002,14800.0
2005-12-29 13:30:00,29.37,29.38,29.31,29.35,34400.0,13.0065,13.0109,12.9799,12.9976,34400.0
2005-12-29 14:00:00,29.35,29.4,29.34,29.38,16800.0,12.9976,13.0198,12.9932,13.0109,16800.0
2005-12-29 14:30:00,29.38,29.39,29.35,29.36,26600.0,13.0109,13.0153,12.9976,13.002,26600.0
2005-12-29 15:00:00,29.36,29.38,29.32,29.32,32200.0,13.002,13.0109,12.9843,12.9843,32200.0
2005-12-29 15:30:00,29.34,29.35,29.32,29.32,17800.0,12.9932,12.9976,12.9843,12.9843,17800.0
2005-12-30 09:30:00,29.21,29.22,29.04,29.21,85000.0,12.9356,12.94,12.8603,12.9356,85000.0
2005-12-30 10:00:00,29.2,29.25,29.2,29.24,24000.0,12.9312,12.9533,12.9312,12.9489,24000.0
2005-12-30 10:30:00,29.24,29.25,29.2,29.23,47800.0,12.9489,12.9533,12.9312,12.9445,47800.0
2005-12-30 11:00:00,29.23,29.3,29.18,29.28,45200.0,12.9445,12.9755,12.9223,12.9666,45200.0
2005-12-30 11:30:00,29.26,29.29,29.21,29.23,39400.0,12.9578,12.971,12.9356,12.9445,39400.0
2005-12-30 12:00:00,29.24,29.33,29.23,29.31,50400.0,12.9489,12.9888,12.9445,12.9799,50400.0
2005-12-30 12:30:00,29.28,29.33,29.25,29.32,33800.0,12.9666,12.9888,12.9533,12.9843,33800.0
2005-12-30 13:00:00,29.32,29.35,29.24,29.33,32800.0,12.9843,12.9976,12.9489,12.9888,32800.0
2005-12-30 13:30:00,29.32,29.35,29.28,29.3,25400.0,12.9843,12.9976,12.9666,12.9755,25400.0
2005-12-30 14:00:00,29.28,29.36,29.28,29.35,35400.0,12.9666,13.002,12.9666,12.9976,35400.0
2005-12-30 14:30:00,29.33,29.36,29.28,29.32,50000.0,12.9888,13.002,12.9666,12.9843,50000.0
2005-12-30 15:00:00,29.32,29.4,29.32,29.4,50600.0,12.9843,13.0198,12.9843,13.0198,50600.0
2005-12-30 15:30:00,29.39,29.45,29.38,29.39,48400.0,13.0153,13.0419,13.0109,13.0153,48400.0
2006-01-03 09:30:00,29.39,29.79,29.35,29.79,107400.0,13.0153,13.1925,12.9976,13.1925,107400.0
2006-01-03 10:00:00,29.77,29.8,29.65,29.72,72400.0,13.1836,13.1969,13.1305,13.1615,72400.0
2006-01-03 10:30:00,29.73,29.83,29.68,29.79,111600.0,13.1659,13.2102,13.1438,13.1925,111600.0
2006-01-03 11:00:00,29.79,29.97,29.78,29.95,139600.0,13.1925,13.2722,13.188,13.2633,139600.0
2006-01-03 11:30:00,29.93,29.93,29.88,29.89,90800.0,13.2545,13.2545,13.2323,13.2368,90800.0
2006-01-03 12:00:00,29.89,29.99,29.88,29.9,221800.0,13.2368,13.281,13.2323,13.2412,221800.0
2006-01-03 12:30:00,29.9,29.92,29.81,29.82,34600.0,13.2412,13.25,13.2013,13.2058,34600.0
2006-01-03 13:00:00,29.83,29.93,29.83,29.92,27200.0,13.2102,13.2545,13.2102,13.25,27200.0
2006-01-03 13:30:00,29.92,29.95,29.84,29.9,128200.0,13.25,13.2633,13.2146,13.2412,128200.0
2006-01-03 14:00:00,29.9,29.99,29.9,29.98,82600.0,13.2412,13.281,13.2412,13.2766,82600.0
2006-01-03 14:30:00,29.98,29.99,29.95,29.97,62600.0,13.2766,13.281,13.2633,13.2722,62600.0
2006-01-03 15:00:00,29.96,29.97,29.93,29.96,136000.0,13.2678,13.2722,13.2545,13.2678,136000.0
2006-01-03 15:30:00,29.97,29.99,29.95,29.98,167800.0,13.2722,13.281,13.2633,13.2766,167800.0
2006-01-04 09:30:00,29.95,30.05,29.86,30.02,111200.0,13.2633,13.3076,13.2235,13.2943,111200.0
2006-01-04 10:00:00,30.02,30.07,30.0,30.04,66800.0,13.2943,13.3165,13.2855,13.3032,66800.0
2006-01-04 10:30:00,30.05,30.07,30.02,30.03,69200.0,13.3076,13.3165,13.2943,13.2988,69200.0
2006-01-04 11:00:00,30.03,30.08,29.99,30.07,104200.0,13.2988,13.3209,13.281,13.3165,104200.0
2006-01-04 11:30:00,30.06,30.06,30.0,30.03,38600.0,13.312,13.312,13.2855,13.2988,38600.0
2006-01-04 12:00:00,30.03,30.11,30.02,30.11,65200.0,13.2988,13.3342,13.2943,13.3342,65200.0
2006-01-04 12:30:00,30.11,30.22,30.11,30.22,33000.0,13.3342,13.3829,13.3342,13.3829,33000.0
2006-01-04 13:00:00,30.19,30.25,30.17,30.21,45200.0,13.3696,13.3962,13.3608,13.3785,45200.0
2006-01-04 13:30:00,30.21,30.24,30.16,30.16,21800.0,13.3785,13.3918,13.3563,13.3563,21800.0
2006-01-04 14:00:00,30.16,30.2,30.13,30.19,31200.0,13.3563,13.374,13.343,13.3696,31200.0
2006-01-04 14:30:00,30.18,30.2,30.16,30.2,36800.0,13.3652,13.374,13.3563,13.374,36800.0
2006-01-04 15:00:00,30.16,30.21,30.14,30.19,52800.0,13.3563,13.3785,13.3475,13.3696,52800.0
2006-01-04 15:30:00,30.18,30.21,30.16,30.18,48200.0,13.3652,13.3785,13.3563,13.3652,48200.0
2006-01-05 09:30:00,29.8,29.87,29.76,29.87,92000.0,13.1969,13.2279,13.1792,13.2279,92000.0
2006-01-05 10:00:00,29.86,29.86,29.71,29.75,54200.0,13.2235,13.2235,13.157,13.1748,54200.0
2006-01-05 10:30:00,29.75,29.85,29.73,29.82,61800.0,13.1748,13.219,13.1659,13.2058,61800.0
2006-01-05 11:00:00,29.8,29.85,29.78,29.81,29200.0,13.1969,13.219,13.188,13.2013,29200.0
2006-01-05 11:30:00,29.81,29.83,29.72,29.76,41600.0,13.2013,13.2102,13.1615,13.1792,41600.0
2006-01-05 12:00:00,29.75,29.81,29.75,29.77,30000.0,13.1748,13.2013,13.1748,13.1836,30000.0
2006-01-05 12:30:00,29.75,29.75,29.7,29.7,17200.0,13.1748,13.1748,13.1526,13.1526,17200.0
2006-01-05 13:00:00,29.7,29.73,29.68,29.69,45000.0,13.1526,13.1659,13.1438,13.1482,45000.0
2006-01-05 13:30:00,29.68,29.72,29.66,29.68,25400.0,13.1438,13.1615,13.1349,13.1438,25400.0
2006-01-05 14:00:00,29.68,29.73,29.68,29.73,18800.0,13.1438,13.1659,13.1438,13.1659,18800.0
2006-01-05 14:30:00,29.73,29.73,29.7,29.71,100800.0,13.1659,13.1659,13.1526,13.157,100800.0
2006-01-05 15:00:00,29.71,29.72,29.68,29.72,63600.0,13.157,13.1615,13.1438,13.1615,63600.0
2006-01-05 15:30:00,29.72,29.81,29.72,29.8,96800.0,13.1615,13.2013,13.1615,13.1969,96800.0
2006-01-06 09:30:00,29.74,29.82,29.74,29.79,86600.0,13.1703,13.2058,13.1703,13.1925,86600.0
2006-01-06 10:00:00,29.78,29.89,29.78,29.89,63400.0,13.188,13.2368,13.188,13.2368,63400.0
2006-01-06 10:30:00,29.89,29.98,29.88,29.9,41200.0,13.2368,13.2766,13.2323,13.2412,41200.0
2006-01-06 11:00:00,29.89,30.04,29.88,30.03,45200.0,13.2368,13.3032,13.2323,13.2988,45200.0
2006-01-06 11:30:00,30.05,30.15,29.93,30.15,51600.0,13.3076,13.3519,13.2545,13.3519,51600.0
2006-01-06 12:00:00,30.15,30.28,30.14,30.25,106400.0,13.3519,13.4095,13.3475,13.3962,106400.0
2006-01-06 12:30:00,30.3,30.44,30.26,30.27,114600.0,13.4183,13.4803,13.4006,13.405,114600.0
2006-01-06 13:00:00,30.27,30.43,30.26,30.38,65200.0,13.405,13.4759,13.4006,13.4538,65200.0
2006-01-06 13:30:00,30.37,30.44,30.32,30.4,59600.0,13.4493,13.4803,13.4272,13.4626,59600.0
2006-01-06 14:00:00,30.42,30.45,30.39,30.42,39400.0,13.4715,13.4848,13.4582,13.4715,39400.0
2006-01-06 14:30:00,30.43,30.43,30.3,30.42,62000.0,13.4759,13.4759,13.4183,13.4715,62000.0
2006-01-06 15:00:00,30.39,30.41,30.34,30.38,62400.0,13.4582,13.467,13.436,13.4538,62400.0
2006-01-06 15:30:00,30.38,30.38,30.25,30.36,116800.0,13.4538,13.4538,13.3962,13.4449,116800.0
2006-01-09 09:30:00,30.08,30.08,29.96,29.99,89400.0,13.3209,13.3209,13.2678,13.281,89400.0
2006-01-09 10:00:00,29.99,30.15,29.91,30.15,97800.0,13.281,13.3519,13.2456,13.3519,97800.0
2006-01-09 10:30:00,30.16,30.19,30.08,30.17,43400.0,13.3563,13.3696,13.3209,13.3608,43400.0
2006-01-09 11:00:00,30.15,30.21,30.14,30.19,36600.0,13.3519,13.3785,13.3475,13.3696,36600.0
2006-01-09 11:30:00,30.19,30.28,30.16,30.27,30600.0,13.3696,13.4095,13.3563,13.405,30600.0
2006-01-09 12:00:00,30.25,30.33,30.19,30.23,34400.0,13.3962,13.4316,13.3696,13.3873,34400.0
2006-01-09 12:30:00,30.24,30.24,30.1,30.1,20600.0,13.3918,13.3918,13.3298,13.3298,20600.0
2006-01-09 13:00:00,30.11,30.12,30.03,30.12,25200.0,13.3342,13.3386,13.2988,13.3386,25200.0
2006-01-09 13:30:00,30.11,30.17,30.11,30.13,27600.0,13.3342,13.3608,13.3342,13.343,27600.0
2006-01-09 14:00:00,30.11,30.16,30.08,30.16,23600.0,13.3342,13.3563,13.3209,13.3563,23600.0
2006-01-09 14:30:00,30.17,30.25,30.15,30.23,70000.0,13.3608,13.3962,13.3519,13.3873,70000.0
2006-01-09 15:00:00,30.23,30.27,30.04,30.13,91600.0,13.3873,13.405,13.3032,13.343,91600.0
2006-01-09 15:30:00,30.14,30.14,30.05,30.05,108800.0,13.3475,13.3475,13.3076,13.3076,108800.0
2006-01-10 09:30:00,30.02,30.23,30.01,30.2,87000.0,13.2943,13.3873,13.2899,13.374,87000.0
2006-01-10 10:00:00,30.23,30.25,30.14,30.15,51200.0,13.3873,13.3962,13.3475,13.3519,51200.0
2006-01-10 10:30:00,30.16,30.17,30.09,30.09,28400.0,13.3563,13.3608,13.3253,13.3253,28400.0
2006-01-10 11:00:00,30.09,30.18,30.09,30.18,26800.0,13.3253,13.3652,13.3253,13.3652,26800.0
2006-01-10 11:30:00,30.19,30.29,30.18,30.29,36600.0,13.3696,13.4139,13.3652,13.4139,36600.0
2006-01-10 12:00:00,30.3,30.32,30.25,30.32,25200.0,13.4183,13.4272,13.3962,13.4272,25200.0
2006-01-10 12:30:00,30.32,30.38,30.25,30.38,35800.0,13.4272,13.4538,13.3962,13.4538,35800.0
2006-01-10 13:00:00,30.38,30.39,30.34,30.39,19000.0,13.4538,13.4582,13.436,13.4582,19000.0
2006-01-10 13:30:00,30.4,30.43,30.38,30.39,32800.0,13.4626,13.4759,13.4538,13.4582,32800.0
2006-01-10 14:00:00,30.39,30.46,30.39,30.39,37600.0,13.4582,13.4892,13.4582,13.4582,37600.0
2006-01-10 14:30:00,30.39,30.4,30.28,30.32,62200.0,13.4582,13.4626,13.4095,13.4272,62200.0
2006-01-10 15:00:00,30.31,30.34,30.27,30.3,56600.0,13.4228,13.436,13.405,13.4183,56600.0
2006-01-10 15:30:00,30.29,30.41,30.28,30.36,114800.0,13.4139,13.467,13.4095,13.4449,114800.0
2006-01-11 09:30:00,30.45,30.63,30.45,30.52,114200.0,13.4848,13.5645,13.4848,13.5158,114200.0
2006-01-11 10:00:00,30.51,30.57,30.4,30.57,108400.0,13.5113,13.5379,13.4626,13.5379,108400.0
2006-01-11 10:30:00,30.59,30.64,30.55,30.55,54800.0,13.5467,13.5689,13.529,13.529,54800.0
2006-01-11 11:00:00,30.54,30.61,30.52,30.59,38000.0,13.5246,13.5556,13.5158,13.5467,38000.0
2006-01-11 11:30:00,30.61,30.61,30.5,30.61,37600.0,13.5556,13.5556,13.5069,13.5556,37600.0
2006-01-11 12:00:00,30.61,30.86,30.61,30.86,74800.0,13.5556,13.6663,13.5556,13.6663,74800.0
2006-01-11 12:30:00,30.84,30.92,30.78,30.9,55800.0,13.6575,13.6929,13.6309,13.684,55800.0
2006-01-11 13:00:00,30.9,30.9,30.82,30.87,32400.0,13.684,13.684,13.6486,13.6707,32400.0
2006-01-11 13:30:00,30.87,30.88,30.72,30.75,52800.0,13.6707,13.6752,13.6043,13.6176,52800.0
2006-01-11 14:00:00,30.73,30.78,30.7,30.78,30400.0,13.6087,13.6309,13.5955,13.6309,30400.0
2006-01-11 14:30:00,30.78,30.82,30.68,30.7,63600.0,13.6309,13.6486,13.5866,13.5955,63600.0
2006-01-11 15:00:00,30.7,30.74,30.68,30.73,28200.0,13.5955,13.6132,13.5866,13.6087,28200.0
2006-01-11 15:30:00,30.73,30.73,30.53,30.58,83800.0,13.6087,13.6087,13.5202,13.5423,83800.0
2006-01-12 09:30:00,30.55,30.67,30.4,30.54,69000.0,13.529,13.5822,13.4626,13.5246,69000.0
2006-01-12 10:00:00,30.55,30.58,30.36,30.46,71600.0,13.529,13.5423,13.4449,13.4892,71600.0
2006-01-12 10:30:00,30.46,30.46,30.35,30.36,44600.0,13.4892,13.4892,13.4405,13.4449,44600.0
2006-01-12 11:00:00,30.36,30.38,30.21,30.21,53400.0,13.4449,13.4538,13.3785,13.3785,53400.0
2006-01-12 11:30:00,30.21,30.33,30.18,30.3,57200.0,13.3785,13.4316,13.3652,13.4183,57200.0
2006-01-12 12:00:00,30.3,30.3,30.05,30.15,111400.0,13.4183,13.4183,13.3076,13.3519,111400.0
2006-01-12 12:30:00,30.15,30.16,30.1,30.11,43400.0,13.3519,13.3563,13.3298,13.3342,43400.0
2006-01-12 13:00:00,30.1,30.22,30.1,30.14,30800.0,13.3298,13.3829,13.3298,13.3475,30800.0
2006-01-12 13:30:00,30.15,30.18,30.06,30.08,37600.0,13.3519,13.3652,13.312,13.3209,37600.0
2006-01-12 14:00:00,30.09,30.13,30.0,30.07,53600.0,13.3253,13.343,13.2855,13.3165,53600.0
2006-01-12 14:30:00,30.07,30.14,30.04,30.05,46800.0,13.3165,13.3475,13.3032,13.3076,46800.0
2006-01-12 15:00:00,30.05,30.08,30.0,30.02,57800.0,13.3076,13.3209,13.2855,13.2943,57800.0
2006-01-12 15:30:00,30.0,30.0,29.89,29.96,104800.0,13.2855,13.2855,13.2368,13.2678,104800.0
2006-01-13 09:30:00,29.04,30.32,29.04,30.23,73800.0,12.8603,13.4272,12.8603,13.3873,73800.0
2006-01-13 10:00:00,30.21,30.21,30.04,30.13,48000.0,13.3785,13.3785,13.3032,13.343,48000.0
2006-01-13 10:30:00,30.11,30.23,30.11,30.23,46600.0,13.3342,13.3873,13.3342,13.3873,46600.0
2006-01-13 11:00:00,30.23,30.23,30.16,30.2,32000.0,13.3873,13.3873,13.3563,13.374,32000.0
2006-01-13 11:30:00,30.2,30.7,30.2,30.35,49200.0,13.374,13.5955,13.374,13.4405,49200.0
2006-01-13 12:00:00,30.35,30.36,30.27,30.28,24000.0,13.4405,13.4449,13.405,13.4095,24000.0
2006-01-13 12:30:00,30.27,30.31,30.14,30.18,22600.0,13.405,13.4228,13.3475,13.3652,22600.0
2006-01-13 13:00:00,30.18,30.2,30.09,30.09,20000.0,13.3652,13.374,13.3253,13.3253,20000.0
2006-01-13 13:30:00,30.09,30.21,30.07,30.2,35000.0,13.3253,13.3785,13.3165,13.374,35000.0
2006-01-13 14:00:00,30.2,30.25,30.2,30.24,24000.0,13.374,13.3962,13.374,13.3918,24000.0
2006-01-13 14:30:00,30.24,30.24,30.11,30.17,21400.0,13.3918,13.3918,13.3342,13.3608,21400.0
2006-01-13 15:00:00,30.17,30.17,30.05,30.07,41600.0,13.3608,13.3608,13.3076,13.3165,41600.0
2006-01-13 15:30:00,30.07,30.11,30.02,30.04,61400.0,13.3165,13.3342,13.2943,13.3032,61400.0
2006-01-17 09:30:00,30.0,30.0,29.81,29.92,67600.0,13.2855,13.2855,13.2013,13.25,67600.0
2006-01-17 10:00:00,29.91,29.92,29.74,29.79,83600.0,13.2456,13.25,13.1703,13.1925,83600.0
2006-01-17 10:30:00,29.8,29.85,29.79,29.84,35000.0,13.1969,13.219,13.1925,13.2146,35000.0
2006-01-17 11:00:00,29.85,29.92,29.85,29.92,31200.0,13.219,13.25,13.219,13.25,31200.0
2006-01-17 11:30:00,29.92,29.93,29.85,29.86,27400.0,13.25,13.2545,13.219,13.2235,27400.0
2006-01-17 12:00:00,29.86,29.89,29.83,29.84,19400.0,13.2235,13.2368,13.2102,13.2146,19400.0
2006-01-17 12:30:00,29.84,29.88,29.83,29.85,34000.0,13.2146,13.2323,13.2102,13.219,34000.0
2006-01-17 13:00:00,29.85,29.88,29.84,29.85,22400.0,13.219,13.2323,13.2146,13.219,22400.0
2006-01-17 13:30:00,29.84,29.86,29.83,29.85,21800.0,13.2146,13.2235,13.2102,13.219,21800.0
2006-01-17 14:00:00,29.86,29.86,29.73,29.77,40400.0,13.2235,13.2235,13.1659,13.1836,40400.0
2006-01-17 14:30:00,29.77,29.8,29.75,29.8,20400.0,13.1836,13.1969,13.1748,13.1969,20400.0
2006-01-17 15:00:00,29.8,29.8,29.66,29.73,79800.0,13.1969,13.1969,13.1349,13.1659,79800.0
2006-01-17 15:30:00,29.73,29.82,29.72,29.79,25200.0,13.1659,13.2058,13.1615,13.1925,25200.0
2006-01-18 09:30:00,29.25,29.37,29.25,29.29,165800.0,12.9533,13.0065,12.9533,12.971,165800.0
2006-01-18 10:00:00,29.29,29.42,29.25,29.31,172200.0,12.971,13.0286,12.9533,12.9799,172200.0
2006-01-18 10:30:00,29.31,29.36,29.24,29.35,102800.0,12.9799,13.002,12.9489,12.9976,102800.0
2006-01-18 11:00:00,29.35,29.35,29.18,29.26,83000.0,12.9976,12.9976,12.9223,12.9578,83000.0
2006-01-18 11:30:00,29.27,29.29,29.2,29.22,36400.0,12.9622,12.971,12.9312,12.94,36400.0
2006-01-18 12:00:00,29.22,29.27,29.22,29.23,39400.0,12.94,12.9622,12.94,12.9445,39400.0
2006-01-18 12:30:00,29.23,29.24,29.19,29.21,36800.0,12.9445,12.9489,12.9268,12.9356,36800.0
2006-01-18 13:00:00,29.21,29.22,29.13,29.18,64600.0,12.9356,12.94,12.9002,12.9223,64600.0
2006-01-18 13:30:00,29.14,29.18,29.14,29.15,23400.0,12.9046,12.9223,12.9046,12.909,23400.0
2006-01-18 14:00:00,29.13,29.16,29.13,29.13,26800.0,12.9002,12.9135,12.9002,12.9002,26800.0
2006-01-18 14:30:00,29.14,29.18,29.11,29.18,81600.0,12.9046,12.9223,12.8913,12.9223,81600.0
2006-01-18 15:00:00,29.18,29.18,29.08,29.16,227200.0,12.9223,12.9223,12.878,12.9135,227200.0
2006-01-18 15:30:00,29.14,29.36,29.14,29.36,88600.0,12.9046,13.002,12.9046,13.002,88600.0
2006-01-19 09:30:00,29.38,29.38,29.14,29.15,94000.0,13.0109,13.0109,12.9046,12.909,94000.0
2006-01-19 10:00:00,29.15,29.22,29.11,29.22,68800.0,12.909,12.94,12.8913,12.94,68800.0
2006-01-19 10:30:00,29.24,29.31,29.23,29.27,56000.0,12.9489,12.9799,12.9445,12.9622,56000.0
2006-01-19 11:00:00,29.25,29.34,29.25,29.33,31600.0,12.9533,12.9932,12.9533,12.9888,31600.0
2006-01-19 11:30:00,29.31,29.33,29.3,29.33,14200.0,12.9799,12.9888,12.9755,12.9888,14200.0
2006-01-19 12:00:00,29.33,29.46,29.33,29.43,35000.0,12.9888,13.0463,12.9888,13.033,35000.0
2006-01-19 12:30:00,29.43,29.49,29.37,29.49,22800.0,13.033,13.0596,13.0065,13.0596,22800.0
2006-01-19 13:00:00,29.49,29.5,29.45,29.45,21400.0,13.0596,13.064,13.0419,13.0419,21400.0
2006-01-19 13:30:00,29.46,29.48,29.45,29.46,19400.0,13.0463,13.0552,13.0419,13.0463,19400.0
2006-01-19 14:00:00,29.46,29.47,29.44,29.46,24600.0,13.0463,13.0508,13.0375,13.0463,24600.0
2006-01-19 14:30:00,29.46,29.46,29.42,29.43,22600.0,13.0463,13.0463,13.0286,13.033,22600.0
2006-01-19 15:00:00,29.43,29.43,29.39,29.42,63600.0,13.033,13.033,13.0153,13.0286,63600.0
2006-01-19 15:30:00,29.42,29.43,29.33,29.39,76200.0,13.0286,13.033,12.9888,13.0153,76200.0
2006-01-20 09:30:00,29.58,29.77,29.58,29.77,70800.0,13.0995,13.1836,13.0995,13.1836,70800.0
2006-01-20 10:00:00,29.77,29.89,29.74,29.82,77000.0,13.1836,13.2368,13.1703,13.2058,77000.0
2006-01-20 10:30:00,29.83,29.83,29.68,29.81,94400.0,13.2102,13.2102,13.1438,13.2013,94400.0
2006-01-20 11:00:00,29.79,29.83,29.75,29.78,66400.0,13.1925,13.2102,13.1748,13.188,66400.0
2006-01-20 11:30:00,29.78,29.82,29.77,29.77,31000.0,13.188,13.2058,13.1836,13.1836,31000.0
2006-01-20 12:00:00,29.77,29.82,29.75,29.8,37400.0,13.1836,13.2058,13.1748,13.1969,37400.0
2006-01-20 12:30:00,29.8,29.8,29.68,29.75,30400.0,13.1969,13.1969,13.1438,13.1748,30400.0
2006-01-20 13:00:00,29.75,29.82,29.71,29.79,34800.0,13.1748,13.2058,13.157,13.1925,34800.0
2006-01-20 13:30:00,29.79,29.79,29.73,29.73,10400.0,13.1925,13.1925,13.1659,13.1659,10400.0
2006-01-20 14:00:00,29.73,29.73,29.68,29.69,38400.0,13.1659,13.1659,13.1438,13.1482,38400.0
2006-01-20 14:30:00,29.69,29.74,29.57,29.57,74400.0,13.1482,13.1703,13.095,13.095,74400.0
2006-01-20 15:00:00,29.57,29.61,29.52,29.53,73000.0,13.095,13.1128,13.0729,13.0773,73000.0
2006-01-20 15:30:00,29.53,29.56,29.49,29.5,62000.0,13.0773,13.0906,13.0596,13.064,62000.0
2006-01-23 09:30:00,29.64,29.8,29.51,29.8,60600.0,13.126,13.1969,13.0685,13.1969,60600.0
2006-01-23 10:00:00,29.79,29.82,29.72,29.82,42800.0,13.1925,13.2058,13.1615,13.2058,42800.0
2006-01-23 10:30:00,29.83,30.03,29.83,29.95,82800.0,13.2102,13.2988,13.2102,13.2633,82800.0
2006-01-23 11:00:00,29.95,29.95,29.83,29.88,36400.0,13.2633,13.2633,13.2102,13.2323,36400.0
2006-01-23 11:30:00,29.89,29.9,29.87,29.89,15800.0,13.2368,13.2412,13.2279,13.2368,15800.0
2006-01-23 12:00:00,29.88,29.89,29.81,29.81,37200.0,13.2323,13.2368,13.2013,13.2013,37200.0
2006-01-23 12:30:00,29.81,29.85,29.79,29.79,74200.0,13.2013,13.219,13.1925,13.1925,74200.0
2006-01-23 13:00:00,29.79,29.81,29.78,29.8,74200.0,13.1925,13.2013,13.188,13.1969,74200.0
2006-01-23 13:30:00,29.8,29.82,29.79,29.82,43000.0,13.1969,13.2058,13.1925,13.2058,43000.0
2006-01-23 14:00:00,29.82,29.83,29.78,29.8,32000.0,13.2058,13.2102,13.188,13.1969,32000.0
2006-01-23 14:30:00,29.79,29.79,29.71,29.75,50400.0,13.1925,13.1925,13.157,13.1748,50400.0
2006-01-23 15:00:00,29.75,29.76,29.68,29.72,126000.0,13.1748,13.1792,13.1438,13.1615,126000.0
2006-01-23 15:30:00,29.72,29.83,29.68,29.8,113400.0,13.1615,13.2102,13.1438,13.1969,113400.0
2006-01-24 09:30:00,29.59,29.85,29.57,29.85,85400.0,13.1039,13.219,13.095,13.219,85400.0
2006-01-24 10:00:00,29.84,29.86,29.77,29.85,66800.0,13.2146,13.2235,13.1836,13.219,66800.0
2006-01-24 10:30:00,29.84,29.85,29.78,29.78,48000.0,13.2146,13.219,13.188,13.188,48000.0
2006-01-24 11:00:00,29.78,29.8,29.71,29.78,40800.0,13.188,13.1969,13.157,13.188,40800.0
2006-01-24 11:30:00,29.71,29.75,29.65,29.66,35800.0,13.157,13.1748,13.1305,13.1349,35800.0
2006-01-24 12:00:00,29.67,29.67,29.63,29.65,14200.0,13.1393,13.1393,13.1216,13.1305,14200.0
2006-01-24 12:30:00,29.65,29.68,29.64,29.68,26000.0,13.1305,13.1438,13.126,13.1438,26000.0
2006-01-24 13:00:00,29.67,29.7,29.67,29.69,22000.0,13.1393,13.1526,13.1393,13.1482,22000.0
2006-01-24 13:30:00,29.68,29.68,29.57,29.61,48200.0,13.1438,13.1438,13.095,13.1128,48200.0
2006-01-24 14:00:00,29.63,29.67,29.62,29.65,21200.0,13.1216,13.1393,13.1172,13.1305,21200.0
2006-01-24 14:30:00,29.65,29.68,29.63,29.68,56800.0,13.1305,13.1438,13.1216,13.1438,56800.0
2006-01-24 15:00:00,29.68,29.72,29.66,29.7,136400.0,13.1438,13.1615,13.1349,13.1526,136400.0
2006-01-24 15:30:00,29.7,29.75,29.68,29.68,29600.0,13.1526,13.1748,13.1438,13.1438,29600.0
2006-01-25 09:30:00,29.85,29.98,29.85,29.9,30800.0,13.219,13.2766,13.219,13.2412,30800.0
2006-01-25 10:00:00,29.9,29.9,29.77,29.83,107000.0,13.2412,13.2412,13.1836,13.2102,107000.0
2006-01-25 10:30:00,29.83,29.93,29.83,29.93,49200.0,13.2102,13.2545,13.2102,13.2545,49200.0
2006-01-25 11:00:00,29.93,29.99,29.89,29.99,57800.0,13.2545,13.281,13.2368,13.281,57800.0
2006-01-25 11:30:00,30.0,30.0,29.93,29.99,37400.0,13.2855,13.2855,13.2545,13.281,37400.0
2006-01-25 12:00:00,29.99,30.0,29.93,30.0,31800.0,13.281,13.2855,13.2545,13.2855,31800.0
2006-01-25 12:30:00,29.99,29.99,29.93,29.97,35200.0,13.281,13.281,13.2545,13.2722,35200.0
2006-01-25 13:00:00,29.97,30.07,29.96,30.05,34000.0,13.2722,13.3165,13.2678,13.3076,34000.0
2006-01-25 13:30:00,30.06,30.07,29.96,30.0,19000.0,13.312,13.3165,13.2678,13.2855,19000.0
2006-01-25 14:00:00,30.0,30.0,29.95,29.96,16000.0,13.2855,13.2855,13.2633,13.2678,16000.0
2006-01-25 14:30:00,29.96,29.97,29.87,29.9,70800.0,13.2678,13.2722,13.2279,13.2412,70800.0
2006-01-25 15:00:00,29.9,29.95,29.89,29.93,48000.0,13.2412,13.2633,13.2368,13.2545,48000.0
2006-01-25 15:30:00,29.93,29.95,29.86,29.87,45800.0,13.2545,13.2633,13.2235,13.2279,45800.0
2006-01-26 09:30:00,29.88,29.96,29.5,29.96,88600.0,13.2323,13.2678,13.064,13.2678,88600.0
2006-01-26 10:00:00,29.99,29.99,29.86,29.95,75000.0,13.281,13.281,13.2235,13.2633,75000.0
2006-01-26 10:30:00,29.95,30.04,29.93,30.03,26600.0,13.2633,13.3032,13.2545,13.2988,26600.0
2006-01-26 11:00:00,30.03,30.03,29.96,29.99,24800.0,13.2988,13.2988,13.2678,13.281,24800.0
2006-01-26 11:30:00,29.98,30.0,29.96,29.96,22200.0,13.2766,13.2855,13.2678,13.2678,22200.0
2006-01-26 12:00:00,29.96,30.0,29.92,29.93,51600.0,13.2678,13.2855,13.25,13.2545,51600.0
2006-01-26 12:30:00,29.94,29.97,29.93,29.96,22400.0,13.2589,13.2722,13.2545,13.2678,22400.0
2006-01-26 13:00:00,29.97,29.99,29.92,29.98,26000.0,13.2722,13.281,13.25,13.2766,26000.0
2006-01-26 13:30:00,29.98,30.04,29.98,30.01,51400.0,13.2766,13.3032,13.2766,13.2899,51400.0
2006-01-26 14:00:00,30.02,30.02,29.98,30.0,25200.0,13.2943,13.2943,13.2766,13.2855,25200.0
2006-01-26 14:30:00,30.0,30.05,30.0,30.04,45800.0,13.2855,13.3076,13.2855,13.3032,45800.0
2006-01-26 15:00:00,30.04,30.05,30.02,30.03,36800.0,13.3032,13.3076,13.2943,13.2988,36800.0
2006-01-26 15:30:00,30.03,30.06,30.02,30.05,65400.0,13.2988,13.312,13.2943,13.3076,65400.0
2006-01-27 09:30:00,30.02,30.16,30.02,30.06,99400.0,13.2943,13.3563,13.2943,13.312,99400.0
2006-01-27 10:00:00,30.07,30.19,30.07,30.14,35000.0,13.3165,13.3696,13.3165,13.3475,35000.0
2006-01-27 10:30:00,30.12,30.16,30.05,30.05,43400.0,13.3386,13.3563,13.3076,13.3076,43400.0
2006-01-27 11:00:00,30.03,30.06,29.95,30.06,51600.0,13.2988,13.312,13.2633,13.312,51600.0
2006-01-27 11:30:00,30.06,30.07,29.95,30.07,26400.0,13.312,13.3165,13.2633,13.3165,26400.0
2006-01-27 12:00:00,30.09,30.2,30.08,30.18,18600.0,13.3253,13.374,13.3209,13.3652,18600.0
2006-01-27 12:30:00,30.18,30.22,30.11,30.2,43800.0,13.3652,13.3829,13.3342,13.374,43800.0
2006-01-27 13:00:00,30.21,30.24,30.16,30.18,11200.0,13.3785,13.3918,13.3563,13.3652,11200.0
2006-01-27 13:30:00,30.18,30.21,30.09,30.09,22400.0,13.3652,13.3785,13.3253,13.3253,22400.0
2006-01-27 14:00:00,30.09,30.13,30.09,30.12,26000.0,13.3253,13.343,13.3253,13.3386,26000.0
2006-01-27 14:30:00,30.12,30.14,30.06,30.06,31000.0,13.3386,13.3475,13.312,13.312,31000.0
2006-01-27 15:00:00,30.07,30.09,30.07,30.09,52800.0,13.3165,13.3253,13.3165,13.3253,52800.0
2006-01-27 15:30:00,30.05,30.06,30.0,30.06,106200.0,13.3076,13.312,13.2855,13.312,106200.0
2006-01-30 09:30:00,30.13,30.38,30.13,30.29,131800.0,13.343,13.4538,13.343,13.4139,131800.0
2006-01-30 10:00:00,30.3,30.32,30.18,30.23,28000.0,13.4183,13.4272,13.3652,13.3873,28000.0
2006-01-30 10:30:00,30.24,30.25,30.19,30.21,29600.0,13.3918,13.3962,13.3696,13.3785,29600.0
2006-01-30 11:00:00,30.22,30.22,30.1,30.1,28400.0,13.3829,13.3829,13.3298,13.3298,28400.0
2006-01-30 11:30:00,30.1,30.17,30.07,30.17,30000.0,13.3298,13.3608,13.3165,13.3608,30000.0
2006-01-30 12:00:00,30.2,30.28,30.19,30.25,21600.0,13.374,13.4095,13.3696,13.3962,21600.0
2006-01-30 12:30:00,30.25,30.3,30.18,30.2,48200.0,13.3962,13.4183,13.3652,13.374,48200.0
2006-01-30 13:00:00,30.2,30.21,30.14,30.14,21800.0,13.374,13.3785,13.3475,13.3475,21800.0
2006-01-30 13:30:00,30.14,30.21,30.13,30.16,25400.0,13.3475,13.3785,13.343,13.3563,25400.0
2006-01-30 14:00:00,30.17,30.18,30.08,30.09,38000.0,13.3608,13.3652,13.3209,13.3253,38000.0
2006-01-30 14:30:00,30.1,30.14,30.03,30.03,50000.0,13.3298,13.3475,13.2988,13.2988,50000.0
2006-01-30 15:00:00,30.05,30.05,29.93,30.03,120200.0,13.3076,13.3076,13.2545,13.2988,120200.0
2006-01-30 15:30:00,30.03,30.03,29.93,29.95,89400.0,13.2988,13.2988,13.2545,13.2633,89400.0
2006-01-31 09:30:00,29.84,30.12,29.84,30.12,50200.0,13.2146,13.3386,13.2146,13.3386,50200.0
2006-01-31 10:00:00,30.12,30.18,30.09,30.09,102000.0,13.3386,13.3652,13.3253,13.3253,102000.0
2006-01-31 10:30:00,30.07,30.22,30.07,30.22,98800.0,13.3165,13.3829,13.3165,13.3829,98800.0
2006-01-31 11:00:00,30.22,30.22,30.11,30.12,54200.0,13.3829,13.3829,13.3342,13.3386,54200.0
2006-01-31 11:30:00,30.13,30.15,30.08,30.08,23400.0,13.343,13.3519,13.3209,13.3209,23400.0
2006-01-31 12:00:00,30.08,30.14,30.05,30.13,30400.0,13.3209,13.3475,13.3076,13.343,30400.0
2006-01-31 12:30:00,30.14,30.22,30.14,30.19,27000.0,13.3475,13.3829,13.3475,13.3696,27000.0
2006-01-31 13:00:00,30.18,30.21,30.17,30.21,57000.0,13.3652,13.3785,13.3608,13.3785,57000.0
2006-01-31 13:30:00,30.21,30.24,30.2,30.22,32200.0,13.3785,13.3918,13.374,13.3829,32200.0
2006-01-31 14:00:00,30.22,30.25,30.16,30.17,42000.0,13.3829,13.3962,13.3563,13.3608,42000.0
2006-01-31 14:30:00,30.17,30.38,30.17,30.38,57600.0,13.3608,13.4538,13.3608,13.4538,57600.0
2006-01-31 15:00:00,30.38,30.61,30.38,30.47,117000.0,13.4538,13.5556,13.4538,13.4936,117000.0
2006-01-31 15:30:00,30.47,30.58,30.42,30.48,160400.0,13.4936,13.5423,13.4715,13.498,160400.0
2006-02-01 09:30:00,30.29,30.37,30.23,30.23,40800.0,13.4139,13.4493,13.3873,13.3873,40800.0
2006-02-01 10:00:00,30.25,30.5,30.25,30.4,64400.0,13.3962,13.5069,13.3962,13.4626,64400.0
2006-02-01 10:30:00,30.4,30.46,30.35,30.42,68800.0,13.4626,13.4892,13.4405,13.4715,68800.0
2006-02-01 11:00:00,30.42,30.43,30.31,30.33,26400.0,13.4715,13.4759,13.4228,13.4316,26400.0
2006-02-01 11:30:00,30.33,30.33,30.23,30.32,44400.0,13.4316,13.4316,13.3873,13.4272,44400.0
2006-02-01 12:00:00,30.29,30.39,30.29,30.34,23800.0,13.4139,13.4582,13.4139,13.436,23800.0
2006-02-01 12:30:00,30.34,30.4,30.3,30.38,34200.0,13.436,13.4626,13.4183,13.4538,34200.0
2006-02-01 13:00:00,30.38,30.4,30.37,30.4,17600.0,13.4538,13.4626,13.4493,13.4626,17600.0
2006-02-01 13:30:00,30.41,30.43,30.38,30.42,18800.0,13.467,13.4759,13.4538,13.4715,18800.0
2006-02-01 14:00:00,30.41,30.45,30.36,30.37,44600.0,13.467,13.4848,13.4449,13.4493,44600.0
2006-02-01 14:30:00,30.38,30.43,30.36,30.41,57600.0,13.4538,13.4759,13.4449,13.467,57600.0
2006-02-01 15:00:00,30.41,30.45,30.41,30.45,33600.0,13.467,13.4848,13.467,13.4848,33600.0
2006-02-01 15:30:00,30.45,30.45,30.36,30.36,44400.0,13.4848,13.4848,13.4449,13.4449,44400.0
2006-02-02 09:30:00,30.11,30.24,30.08,30.15,112800.0,13.3342,13.3918,13.3209,13.3519,112800.0
2006-02-02 10:00:00,30.14,30.21,30.13,30.21,42200.0,13.3475,13.3785,13.343,13.3785,42200.0
2006-02-02 10:30:00,30.21,30.32,30.21,30.24,57200.0,13.3785,13.4272,13.3785,13.3918,57200.0
2006-02-02 11:00:00,30.25,30.34,30.24,30.32,55600.0,13.3962,13.436,13.3918,13.4272,55600.0
2006-02-02 11:30:00,30.31,30.36,30.25,30.36,30200.0,13.4228,13.4449,13.3962,13.4449,30200.0
2006-02-02 12:00:00,30.36,30.4,30.35,30.4,30000.0,13.4449,13.4626,13.4405,13.4626,30000.0
2006-02-02 12:30:00,30.4,30.55,30.39,30.52,45200.0,13.4626,13.529,13.4582,13.5158,45200.0
2006-02-02 13:00:00,30.52,30.52,30.38,30.44,24200.0,13.5158,13.5158,13.4538,13.4803,24200.0
2006-02-02 13:30:00,30.44,30.55,30.43,30.51,26600.0,13.4803,13.529,13.4759,13.5113,26600.0
2006-02-02 14:00:00,30.51,30.56,30.46,30.56,42000.0,13.5113,13.5335,13.4892,13.5335,42000.0
2006-02-02 14:30:00,30.56,30.7,30.56,30.64,76800.0,13.5335,13.5955,13.5335,13.5689,76800.0
2006-02-02 15:00:00,30.63,30.84,30.62,30.74,139000.0,13.5645,13.6575,13.56,13.6132,139000.0
2006-02-02 15:30:00,30.74,30.75,30.62,30.62,93200.0,13.6132,13.6176,13.56,13.56,93200.0
2006-02-03 09:30:00,30.38,30.5,30.32,30.37,95400.0,13.4538,13.5069,13.4272,13.4493,95400.0
2006-02-03 10:00:00,30.36,30.5,30.31,30.42,41200.0,13.4449,13.5069,13.4228,13.4715,41200.0
2006-02-03 10:30:00,30.41,30.48,30.4,30.42,38800.0,13.467,13.498,13.4626,13.4715,38800.0
2006-02-03 11:00:00,30.47,30.49,30.41,30.45,45400.0,13.4936,13.5025,13.467,13.4848,45400.0
2006-02-03 11:30:00,30.46,30.54,30.43,30.44,45200.0,13.4892,13.5246,13.4759,13.4803,45200.0
2006-02-03 12:00:00,30.44,30.53,30.43,30.48,39000.0,13.4803,13.5202,13.4759,13.498,39000.0
2006-02-03 12:30:00,30.47,30.51,30.45,30.46,35200.0,13.4936,13.5113,13.4848,13.4892,35200.0
2006-02-03 13:00:00,30.45,30.56,30.42,30.53,26200.0,13.4848,13.5335,13.4715,13.5202,26200.0
2006-02-03 13:30:00,30.5,30.57,30.49,30.52,25400.0,13.5069,13.5379,13.5025,13.5158,25400.0
2006-02-03 14:00:00,30.52,30.52,30.43,30.49,38000.0,13.5158,13.5158,13.4759,13.5025,38000.0
2006-02-03 14:30:00,30.5,30.56,30.49,30.55,54800.0,13.5069,13.5335,13.5025,13.529,54800.0
2006-02-03 15:00:00,30.54,30.56,30.53,30.54,24600.0,13.5246,13.5335,13.5202,13.5246,24600.0
2006-02-03 15:30:00,30.53,30.59,30.52,30.53,52600.0,13.5202,13.5467,13.5158,13.5202,52600.0
2006-02-06 09:30:00,30.54,30.7,30.54,30.55,61000.0,13.5246,13.5955,13.5246,13.529,61000.0
2006-02-06 10:00:00,30.57,30.64,30.54,30.54,24400.0,13.5379,13.5689,13.5246,13.5246,24400.0
2006-02-06 10:30:00,30.54,30.57,30.45,30.48,57800.0,13.5246,13.5379,13.4848,13.498,57800.0
2006-02-06 11:00:00,30.5,30.55,30.48,30.54,21600.0,13.5069,13.529,13.498,13.5246,21600.0
2006-02-06 11:30:00,30.53,30.57,30.52,30.55,19600.0,13.5202,13.5379,13.5158,13.529,19600.0
2006-02-06 12:00:00,30.54,30.6,30.54,30.6,15400.0,13.5246,13.5512,13.5246,13.5512,15400.0
2006-02-06 12:30:00,30.59,30.6,30.54,30.57,23800.0,13.5467,13.5512,13.5246,13.5379,23800.0
2006-02-06 13:00:00,30.57,30.6,30.56,30.57,18400.0,13.5379,13.5512,13.5335,13.5379,18400.0
2006-02-06 13:30:00,30.58,30.58,30.53,30.54,12000.0,13.5423,13.5423,13.5202,13.5246,12000.0
2006-02-06 14:00:00,30.54,30.57,30.5,30.57,33000.0,13.5246,13.5379,13.5069,13.5379,33000.0
2006-02-06 14:30:00,30.57,30.63,30.57,30.59,19000.0,13.5379,13.5645,13.5379,13.5467,19000.0
2006-02-06 15:00:00,30.58,30.62,30.46,30.55,111400.0,13.5423,13.56,13.4892,13.529,111400.0
2006-02-06 15:30:00,30.55,30.67,30.55,30.66,60800.0,13.529,13.5822,13.529,13.5777,60800.0
2006-02-07 09:30:00,30.43,30.57,30.43,30.53,52200.0,13.4759,13.5379,13.4759,13.5202,52200.0
2006-02-07 10:00:00,30.53,30.56,30.44,30.45,49000.0,13.5202,13.5335,13.4803,13.4848,49000.0
2006-02-07 10:30:00,30.45,30.5,30.43,30.46,18400.0,13.4848,13.5069,13.4759,13.4892,18400.0
2006-02-07 11:00:00,30.46,30.48,30.27,30.36,37000.0,13.4892,13.498,13.405,13.4449,37000.0
2006-02-07 11:30:00,30.35,30.5,30.32,30.49,42000.0,13.4405,13.5069,13.4272,13.5025,42000.0
2006-02-07 12:00:00,30.46,30.5,30.43,30.5,19000.0,13.4892,13.5069,13.4759,13.5069,19000.0
2006-02-07 12:30:00,30.49,30.56,30.49,30.56,19000.0,13.5025,13.5335,13.5025,13.5335,19000.0
2006-02-07 13:00:00,30.54,30.54,30.35,30.37,30000.0,13.5246,13.5246,13.4405,13.4493,30000.0
2006-02-07 13:30:00,30.36,30.56,30.35,30.55,35600.0,13.4449,13.5335,13.4405,13.529,35600.0
2006-02-07 14:00:00,30.55,30.6,30.43,30.53,33600.0,13.529,13.5512,13.4759,13.5202,33600.0
2006-02-07 14:30:00,30.53,30.55,30.43,30.46,47200.0,13.5202,13.529,13.4759,13.4892,47200.0
2006-02-07 15:00:00,30.44,30.45,30.39,30.43,20000.0,13.4803,13.4848,13.4582,13.4759,20000.0
2006-02-07 15:30:00,30.43,30.49,30.35,30.36,40600.0,13.4759,13.5025,13.4405,13.4449,40600.0
2006-02-08 09:30:00,30.38,30.43,29.95,30.11,132400.0,13.4538,13.4759,13.2633,13.3342,132400.0
2006-02-08 10:00:00,30.08,30.31,30.08,30.29,115800.0,13.3209,13.4228,13.3209,13.4139,115800.0
2006-02-08 10:30:00,30.29,30.3,30.12,30.13,71200.0,13.4139,13.4183,13.3386,13.343,71200.0
2006-02-08 11:00:00,30.13,30.14,30.06,30.11,50200.0,13.343,13.3475,13.312,13.3342,50200.0
2006-02-08 11:30:00,30.11,30.21,30.1,30.18,45200.0,13.3342,13.3785,13.3298,13.3652,45200.0
2006-02-08 12:00:00,30.18,30.38,30.17,30.38,46800.0,13.3652,13.4538,13.3608,13.4538,46800.0
2006-02-08 12:30:00,30.38,30.41,30.3,30.3,27600.0,13.4538,13.467,13.4183,13.4183,27600.0
2006-02-08 13:00:00,30.29,30.33,30.27,30.31,21200.0,13.4139,13.4316,13.405,13.4228,21200.0
2006-02-08 13:30:00,30.31,30.31,30.25,30.28,12600.0,13.4228,13.4228,13.3962,13.4095,12600.0
2006-02-08 14:00:00,30.28,30.28,30.23,30.24,12400.0,13.4095,13.4095,13.3873,13.3918,12400.0
2006-02-08 14:30:00,30.24,30.25,30.18,30.18,57200.0,13.3918,13.3962,13.3652,13.3652,57200.0
2006-02-08 15:00:00,30.18,30.25,30.17,30.24,63800.0,13.3652,13.3962,13.3608,13.3918,63800.0
2006-02-08 15:30:00,30.24,30.24,30.18,30.24,83000.0,13.3918,13.3918,13.3652,13.3918,83000.0
2006-02-09 09:30:00,30.38,30.52,30.33,30.49,127200.0,13.4538,13.5158,13.4316,13.5025,127200.0
2006-02-09 10:00:00,30.45,30.67,30.41,30.65,83000.0,13.4848,13.5822,13.467,13.5733,83000.0
2006-02-09 10:30:00,30.65,30.68,30.61,30.67,43000.0,13.5733,13.5866,13.5556,13.5822,43000.0
2006-02-09 11:00:00,30.67,30.85,30.67,30.84,117800.0,13.5822,13.6619,13.5822,13.6575,117800.0
2006-02-09 11:30:00,30.84,30.85,30.68,30.7,59800.0,13.6575,13.6619,13.5866,13.5955,59800.0
2006-02-09 12:00:00,30.73,30.82,30.72,30.82,43400.0,13.6087,13.6486,13.6043,13.6486,43400.0
2006-02-09 12:30:00,30.81,30.86,30.76,30.86,28000.0,13.6442,13.6663,13.622,13.6663,28000.0
2006-02-09 13:00:00,30.86,30.9,30.73,30.75,34400.0,13.6663,13.684,13.6087,13.6176,34400.0
2006-02-09 13:30:00,30.75,30.86,30.74,30.75,59000.0,13.6176,13.6663,13.6132,13.6176,59000.0
2006-02-09 14:00:00,30.73,30.78,30.58,30.75,49200.0,13.6087,13.6309,13.5423,13.6176,49200.0
2006-02-09 14:30:00,30.75,30.81,30.69,30.69,71400.0,13.6176,13.6442,13.591,13.591,71400.0
2006-02-09 15:00:00,30.67,30.83,30.65,30.79,92600.0,13.5822,13.653,13.5733,13.6353,92600.0
2006-02-09 15:30:00,30.8,30.85,30.74,30.78,185600.0,13.6397,13.6619,13.6132,13.6309,185600.0
2006-02-10 09:30:00,31.51,31.75,31.26,31.36,227000.0,13.9542,14.0605,13.8435,13.8877,227000.0
2006-02-10 10:00:00,31.36,31.53,31.28,31.38,170800.0,13.8877,13.963,13.8523,13.8966,170800.0
2006-02-10 10:30:00,31.37,31.38,31.13,31.18,133800.0,13.8922,13.8966,13.7859,13.808,133800.0
2006-02-10 11:00:00,31.19,31.46,31.13,31.46,101800.0,13.8125,13.932,13.7859,13.932,101800.0
2006-02-10 11:30:00,31.46,31.68,31.42,31.68,100400.0,13.932,14.0295,13.9143,14.0295,100400.0
2006-02-10 12:00:00,31.68,31.95,31.66,31.77,172000.0,14.0295,14.149,14.0206,14.0693,172000.0
2006-02-10 12:30:00,31.77,31.8,31.61,31.62,56200.0,14.0693,14.0826,13.9985,14.0029,56200.0
2006-02-10 13:00:00,31.62,31.64,31.4,31.41,50400.0,14.0029,14.0117,13.9055,13.9099,50400.0
2006-02-10 13:30:00,31.42,31.61,31.36,31.61,57800.0,13.9143,13.9985,13.8877,13.9985,57800.0
2006-02-10 14:00:00,31.6,31.75,31.57,31.73,54000.0,13.994,14.0605,13.9807,14.0516,54000.0
2006-02-10 14:30:00,31.73,31.73,31.57,31.68,92600.0,14.0516,14.0516,13.9807,14.0295,92600.0
2006-02-10 15:00:00,31.68,31.71,31.52,31.53,58800.0,14.0295,14.0427,13.9586,13.963,58800.0
2006-02-10 15:30:00,31.53,31.71,31.51,31.6,83800.0,13.963,14.0427,13.9542,13.994,83800.0
2006-02-13 09:30:00,31.25,31.34,31.2,31.28,135000.0,13.839,13.8789,13.8169,13.8523,135000.0
2006-02-13 10:00:00,31.25,31.25,31.14,31.15,71200.0,13.839,13.839,13.7903,13.7947,71200.0
2006-02-13 10:30:00,31.15,31.25,31.11,31.2,29800.0,13.7947,13.839,13.777,13.8169,29800.0
2006-02-13 11:00:00,31.18,31.39,31.18,31.39,28600.0,13.808,13.901,13.808,13.901,28600.0
2006-02-13 11:30:00,31.39,31.5,31.39,31.5,29400.0,13.901,13.9497,13.901,13.9497,29400.0
2006-02-13 12:00:00,31.49,31.73,31.49,31.63,57600.0,13.9453,14.0516,13.9453,14.0073,57600.0
2006-02-13 12:30:00,31.63,31.64,31.5,31.5,32600.0,14.0073,14.0117,13.9497,13.9497,32600.0
2006-02-13 13:00:00,31.52,31.53,31.41,31.44,32800.0,13.9586,13.963,13.9099,13.9232,32800.0
2006-02-13 13:30:00,31.44,31.45,31.26,31.43,33800.0,13.9232,13.9276,13.8435,13.9187,33800.0
2006-02-13 14:00:00,31.43,31.64,31.43,31.63,36000.0,13.9187,14.0117,13.9187,14.0073,36000.0
2006-02-13 14:30:00,31.64,31.7,31.61,31.63,108800.0,14.0117,14.0383,13.9985,14.0073,108800.0
2006-02-13 15:00:00,31.63,31.66,31.58,31.66,45800.0,14.0073,14.0206,13.9852,14.0206,45800.0
2006-02-13 15:30:00,31.66,31.7,31.64,31.66,69400.0,14.0206,14.0383,14.0117,14.0206,69400.0
2006-02-14 09:30:00,31.91,32.27,31.91,31.96,153000.0,14.1313,14.2907,14.1313,14.1535,153000.0
2006-02-14 10:00:00,31.98,31.98,31.71,31.75,83000.0,14.1623,14.1623,14.0427,14.0605,83000.0
2006-02-14 10:30:00,31.75,31.78,31.62,31.78,20600.0,14.0605,14.0737,14.0029,14.0737,20600.0
2006-02-14 11:00:00,31.78,32.02,31.78,32.01,51800.0,14.0737,14.18,14.0737,14.1756,51800.0
2006-02-14 11:30:00,32.0,32.0,31.82,31.87,69200.0,14.1712,14.1712,14.0915,14.1136,69200.0
2006-02-14 12:00:00,31.87,31.98,31.86,31.97,86400.0,14.1136,14.1623,14.1092,14.1579,86400.0
2006-02-14 12:30:00,31.97,32.0,31.9,31.93,56400.0,14.1579,14.1712,14.1269,14.1402,56400.0
2006-02-14 13:00:00,31.91,32.01,31.9,31.99,68200.0,14.1313,14.1756,14.1269,14.1667,68200.0
2006-02-14 13:30:00,31.99,32.1,31.99,32.08,54600.0,14.1667,14.2155,14.1667,14.2066,54600.0
2006-02-14 14:00:00,32.09,32.1,32.0,32.06,90200.0,14.211,14.2155,14.1712,14.1977,90200.0
2006-02-14 14:30:00,32.06,32.08,31.97,32.03,115600.0,14.1977,14.2066,14.1579,14.1845,115600.0
2006-02-14 15:00:00,32.03,32.09,32.02,32.08,35600.0,14.1845,14.211,14.18,14.2066,35600.0
2006-02-14 15:30:00,32.06,32.08,32.01,32.01,41000.0,14.1977,14.2066,14.1756,14.1756,41000.0
2006-02-15 09:30:00,31.95,32.08,31.94,32.07,71800.0,14.149,14.2066,14.1446,14.2022,71800.0
2006-02-15 10:00:00,32.06,32.13,32.01,32.12,69000.0,14.1977,14.2287,14.1756,14.2243,69000.0
2006-02-15 10:30:00,32.12,32.12,32.01,32.01,58200.0,14.2243,14.2243,14.1756,14.1756,58200.0
2006-02-15 11:00:00,32.02,32.07,32.01,32.01,33800.0,14.18,14.2022,14.1756,14.1756,33800.0
2006-02-15 11:30:00,32.01,32.04,32.0,32.04,26000.0,14.1756,14.1889,14.1712,14.1889,26000.0
2006-02-15 12:00:00,32.04,32.04,31.89,31.89,46400.0,14.1889,14.1889,14.1225,14.1225,46400.0
2006-02-15 12:30:00,31.9,31.9,31.77,31.82,31400.0,14.1269,14.1269,14.0693,14.0915,31400.0
2006-02-15 13:00:00,31.84,31.91,31.82,31.85,12000.0,14.1003,14.1313,14.0915,14.1047,12000.0
2006-02-15 13:30:00,31.85,31.95,31.8,31.95,17600.0,14.1047,14.149,14.0826,14.149,17600.0
2006-02-15 14:00:00,31.92,31.94,31.84,31.91,18400.0,14.1357,14.1446,14.1003,14.1313,18400.0
2006-02-15 14:30:00,31.9,31.91,31.85,31.9,45600.0,14.1269,14.1313,14.1047,14.1269,45600.0
2006-02-15 15:00:00,31.88,32.02,31.88,31.97,44000.0,14.118,14.18,14.118,14.1579,44000.0
2006-02-15 15:30:00,31.95,32.0,31.95,31.97,41600.0,14.149,14.1712,14.149,14.1579,41600.0
2006-02-16 09:30:00,31.66,31.74,31.53,31.65,75200.0,14.0981,14.1337,14.0402,14.0937,75200.0
2006-02-16 10:00:00,31.65,31.79,31.52,31.79,57000.0,14.0937,14.156,14.0358,14.156,57000.0
2006-02-16 10:30:00,31.78,31.79,31.59,31.65,27000.0,14.1516,14.156,14.067,14.0937,27000.0
2006-02-16 11:00:00,31.62,31.7,31.62,31.68,31000.0,14.0803,14.1159,14.0803,14.107,31000.0
2006-02-16 11:30:00,31.68,31.75,31.68,31.75,21200.0,14.107,14.1382,14.107,14.1382,21200.0
2006-02-16 12:00:00,31.75,31.75,31.58,31.62,20000.0,14.1382,14.1382,14.0625,14.0803,20000.0
2006-02-16 12:30:00,31.6,31.61,31.47,31.47,55400.0,14.0714,14.0759,14.0135,14.0135,55400.0
2006-02-16 13:00:00,31.43,31.53,31.38,31.53,43400.0,13.9957,14.0402,13.9734,14.0402,43400.0
2006-02-16 13:30:00,31.52,31.55,31.38,31.4,32400.0,14.0358,14.0491,13.9734,13.9823,32400.0
2006-02-16 14:00:00,31.41,31.46,31.4,31.43,22000.0,13.9868,14.0091,13.9823,13.9957,22000.0
2006-02-16 14:30:00,31.44,31.47,31.39,31.47,70600.0,14.0002,14.0135,13.9779,14.0135,70600.0
2006-02-16 15:00:00,31.46,31.58,31.45,31.54,46400.0,14.0091,14.0625,14.0046,14.0447,46400.0
2006-02-16 15:30:00,31.54,31.65,31.54,31.65,54000.0,14.0447,14.0937,14.0447,14.0937,54000.0
2006-02-17 09:30:00,31.7,31.78,31.65,31.7,104800.0,14.1159,14.1516,14.0937,14.1159,104800.0
2006-02-17 10:00:00,31.68,31.82,31.63,31.79,36400.0,14.107,14.1694,14.0848,14.156,36400.0
2006-02-17 10:30:00,31.79,31.82,31.7,31.77,36600.0,14.156,14.1694,14.1159,14.1471,36600.0
2006-02-17 11:00:00,31.77,31.85,31.76,31.81,29000.0,14.1471,14.1827,14.1427,14.1649,29000.0
2006-02-17 11:30:00,31.81,31.87,31.79,31.79,22200.0,14.1649,14.1916,14.156,14.156,22200.0
2006-02-17 12:00:00,31.8,31.89,31.79,31.86,15000.0,14.1605,14.2005,14.156,14.1872,15000.0
2006-02-17 12:30:00,31.87,31.95,31.85,31.91,30000.0,14.1916,14.2273,14.1827,14.2094,30000.0
2006-02-17 13:00:00,31.91,31.97,31.91,31.95,13200.0,14.2094,14.2362,14.2094,14.2273,13200.0
2006-02-17 13:30:00,31.93,31.97,31.92,31.95,13600.0,14.2184,14.2362,14.2139,14.2273,13600.0
2006-02-17 14:00:00,31.95,31.95,31.9,31.91,36400.0,14.2273,14.2273,14.205,14.2094,36400.0
2006-02-17 14:30:00,31.92,31.92,31.84,31.86,43000.0,14.2139,14.2139,14.1783,14.1872,43000.0
2006-02-17 15:00:00,31.86,31.92,31.85,31.86,37400.0,14.1872,14.2139,14.1827,14.1872,37400.0
2006-02-17 15:30:00,31.86,31.94,31.86,31.93,74400.0,14.1872,14.2228,14.1872,14.2184,74400.0
2006-02-21 09:30:00,31.79,31.79,31.58,31.66,73200.0,14.156,14.156,14.0625,14.0981,73200.0
2006-02-21 10:00:00,31.67,31.67,31.52,31.59,69800.0,14.1026,14.1026,14.0358,14.067,69800.0
2006-02-21 10:30:00,31.59,31.7,31.57,31.69,43600.0,14.067,14.1159,14.058,14.1115,43600.0
2006-02-21 11:00:00,31.68,31.75,31.66,31.73,35600.0,14.107,14.1382,14.0981,14.1293,35600.0
2006-02-21 11:30:00,31.73,31.74,31.68,31.72,38400.0,14.1293,14.1337,14.107,14.1248,38400.0
2006-02-21 12:00:00,31.64,31.66,31.56,31.62,48600.0,14.0892,14.0981,14.0536,14.0803,48600.0
2006-02-21 12:30:00,31.61,31.64,31.6,31.6,12400.0,14.0759,14.0892,14.0714,14.0714,12400.0
2006-02-21 13:00:00,31.6,31.61,31.53,31.56,19800.0,14.0714,14.0759,14.0402,14.0536,19800.0
2006-02-21 13:30:00,31.55,31.6,31.54,31.6,13800.0,14.0491,14.0714,14.0447,14.0714,13800.0
2006-02-21 14:00:00,31.6,31.61,31.53,31.57,29800.0,14.0714,14.0759,14.0402,14.058,29800.0
2006-02-21 14:30:00,31.57,31.57,31.47,31.47,38000.0,14.058,14.058,14.0135,14.0135,38000.0
2006-02-21 15:00:00,31.46,31.59,31.45,31.54,111200.0,14.0091,14.067,14.0046,14.0447,111200.0
2006-02-21 15:30:00,31.55,31.57,31.44,31.55,93200.0,14.0491,14.058,14.0002,14.0491,93200.0
2006-02-22 09:30:00,31.45,31.67,31.45,31.66,68600.0,14.0046,14.1026,14.0046,14.0981,68600.0
2006-02-22 10:00:00,31.67,31.78,31.61,31.7,39000.0,14.1026,14.1516,14.0759,14.1159,39000.0
2006-02-22 10:30:00,31.68,31.71,31.6,31.6,28600.0,14.107,14.1204,14.0714,14.0714,28600.0
2006-02-22 11:00:00,31.62,31.8,31.62,31.76,36200.0,14.0803,14.1605,14.0803,14.1427,36200.0
2006-02-22 11:30:00,31.79,31.79,31.69,31.74,61600.0,14.156,14.156,14.1115,14.1337,61600.0
2006-02-22 12:00:00,31.74,31.79,31.74,31.78,39800.0,14.1337,14.156,14.1337,14.1516,39800.0
2006-02-22 12:30:00,31.79,31.82,31.77,31.77,42200.0,14.156,14.1694,14.1471,14.1471,42200.0
2006-02-22 13:00:00,31.78,31.83,31.78,31.81,15800.0,14.1516,14.1738,14.1516,14.1649,15800.0
2006-02-22 13:30:00,31.82,31.82,31.74,31.78,51200.0,14.1694,14.1694,14.1337,14.1516,51200.0
2006-02-22 14:00:00,31.79,31.8,31.73,31.75,19600.0,14.156,14.1605,14.1293,14.1382,19600.0
2006-02-22 14:30:00,31.74,31.76,31.7,31.73,65600.0,14.1337,14.1427,14.1159,14.1293,65600.0
2006-02-22 15:00:00,31.73,31.74,31.7,31.74,26400.0,14.1293,14.1337,14.1159,14.1337,26400.0
2006-02-22 15:30:00,31.73,31.86,31.73,31.83,59800.0,14.1293,14.1872,14.1293,14.1738,59800.0
2006-02-23 09:30:00,31.75,31.75,31.6,31.66,39000.0,14.1382,14.1382,14.0714,14.0981,39000.0
2006-02-23 10:00:00,31.65,31.65,31.54,31.64,20400.0,14.0937,14.0937,14.0447,14.0892,20400.0
2006-02-23 10:30:00,31.65,31.68,31.53,31.54,56800.0,14.0937,14.107,14.0402,14.0447,56800.0
2006-02-23 11:00:00,31.54,31.6,31.52,31.58,22600.0,14.0447,14.0714,14.0358,14.0625,22600.0
2006-02-23 11:30:00,31.58,31.58,31.52,31.56,19400.0,14.0625,14.0625,14.0358,14.0536,19400.0
2006-02-23 12:00:00,31.56,31.65,31.55,31.58,25400.0,14.0536,14.0937,14.0491,14.0625,25400.0
2006-02-23 12:30:00,31.58,31.68,31.58,31.67,15800.0,14.0625,14.107,14.0625,14.1026,15800.0
2006-02-23 13:00:00,31.66,31.67,31.63,31.66,10400.0,14.0981,14.1026,14.0848,14.0981,10400.0
2006-02-23 13:30:00,31.66,31.68,31.62,31.66,11800.0,14.0981,14.107,14.0803,14.0981,11800.0
2006-02-23 14:00:00,31.66,31.66,31.63,31.65,36000.0,14.0981,14.0981,14.0848,14.0937,36000.0
2006-02-23 14:30:00,31.65,31.68,31.64,31.64,77800.0,14.0937,14.107,14.0892,14.0892,77800.0
2006-02-23 15:00:00,31.63,31.72,31.62,31.68,111000.0,14.0848,14.1248,14.0803,14.107,111000.0
2006-02-23 15:30:00,31.67,31.72,31.5,31.51,51800.0,14.1026,14.1248,14.0269,14.0313,51800.0
2006-02-24 09:30:00,31.48,31.68,31.48,31.62,83800.0,14.018,14.107,14.018,14.0803,83800.0
2006-02-24 10:00:00,31.61,31.66,31.61,31.66,42800.0,14.0759,14.0981,14.0759,14.0981,42800.0
2006-02-24 10:30:00,31.66,31.68,31.58,31.58,45800.0,14.0981,14.107,14.0625,14.0625,45800.0
2006-02-24 11:00:00,31.59,31.68,31.59,31.66,31000.0,14.067,14.107,14.067,14.0981,31000.0
2006-02-24 11:30:00,31.66,31.78,31.66,31.75,38600.0,14.0981,14.1516,14.0981,14.1382,38600.0
2006-02-24 12:00:00,31.77,31.79,31.73,31.79,21200.0,14.1471,14.156,14.1293,14.156,21200.0
2006-02-24 12:30:00,31.79,31.79,31.61,31.61,20400.0,14.156,14.156,14.0759,14.0759,20400.0
2006-02-24 13:00:00,31.63,31.67,31.58,31.63,18800.0,14.0848,14.1026,14.0625,14.0848,18800.0
2006-02-24 13:30:00,31.66,31.66,31.58,31.61,28200.0,14.0981,14.0981,14.0625,14.0759,28200.0
2006-02-24 14:00:00,31.6,31.77,31.6,31.77,23600.0,14.0714,14.1471,14.0714,14.1471,23600.0
2006-02-24 14:30:00,31.77,31.81,31.77,31.79,51200.0,14.1471,14.1649,14.1471,14.156,51200.0
2006-02-24 15:00:00,31.8,31.81,31.73,31.73,31600.0,14.1605,14.1649,14.1293,14.1293,31600.0
2006-02-24 15:30:00,31.73,31.75,31.65,31.68,33400.0,14.1293,14.1382,14.0937,14.107,33400.0
2006-02-27 09:30:00,31.72,32.0,31.72,32.0,88200.0,14.1248,14.2495,14.1248,14.2495,88200.0
2006-02-27 10:00:00,32.0,32.2,31.98,32.13,102800.0,14.2495,14.3386,14.2406,14.3074,102800.0
2006-02-27 10:30:00,32.13,32.13,31.96,31.96,34600.0,14.3074,14.3074,14.2317,14.2317,34600.0
2006-02-27 11:00:00,31.98,32.06,31.97,31.97,32800.0,14.2406,14.2762,14.2362,14.2362,32800.0
2006-02-27 11:30:00,31.97,32.05,31.95,32.02,24400.0,14.2362,14.2718,14.2273,14.2584,24400.0
2006-02-27 12:00:00,32.02,32.12,32.02,32.11,32600.0,14.2584,14.303,14.2584,14.2985,32600.0
2006-02-27 12:30:00,32.1,32.15,32.09,32.11,26800.0,14.2941,14.3163,14.2896,14.2985,26800.0
2006-02-27 13:00:00,32.12,32.18,32.12,32.15,20600.0,14.303,14.3297,14.303,14.3163,20600.0
2006-02-27 13:30:00,32.15,32.19,32.14,32.15,19600.0,14.3163,14.3341,14.3119,14.3163,19600.0
2006-02-27 14:00:00,32.14,32.19,32.07,32.12,22600.0,14.3119,14.3341,14.2807,14.303,22600.0
2006-02-27 14:30:00,32.13,32.21,32.12,32.21,79600.0,14.3074,14.343,14.303,14.343,79600.0
2006-02-27 15:00:00,32.21,32.21,32.16,32.19,52800.0,14.343,14.343,14.3208,14.3341,52800.0
2006-02-27 15:30:00,32.19,32.21,32.07,32.09,56000.0,14.3341,14.343,14.2807,14.2896,56000.0
2006-02-28 09:30:00,31.93,31.99,31.92,31.98,86400.0,14.2184,14.2451,14.2139,14.2406,86400.0
2006-02-28 10:00:00,31.98,32.02,31.82,32.02,32000.0,14.2406,14.2584,14.1694,14.2584,32000.0
2006-02-28 10:30:00,32.0,32.0,31.86,31.9,48600.0,14.2495,14.2495,14.1872,14.205,48600.0
2006-02-28 11:00:00,31.88,32.0,31.86,31.93,47400.0,14.1961,14.2495,14.1872,14.2184,47400.0
2006-02-28 11:30:00,31.92,31.94,31.89,31.9,26200.0,14.2139,14.2228,14.2005,14.205,26200.0
2006-02-28 12:00:00,31.88,31.92,31.79,31.87,40000.0,14.1961,14.2139,14.156,14.1916,40000.0
2006-02-28 12:30:00,31.86,31.93,31.81,31.93,25800.0,14.1872,14.2184,14.1649,14.2184,25800.0
2006-02-28 13:00:00,31.91,31.99,31.88,31.99,27200.0,14.2094,14.2451,14.1961,14.2451,27200.0
2006-02-28 13:30:00,31.99,32.07,31.99,32.05,37200.0,14.2451,14.2807,14.2451,14.2718,37200.0
2006-02-28 14:00:00,32.01,32.17,32.01,32.13,48000.0,14.254,14.3252,14.254,14.3074,48000.0
2006-02-28 14:30:00,32.15,32.16,32.06,32.07,58000.0,14.3163,14.3208,14.2762,14.2807,58000.0
2006-02-28 15:00:00,32.07,32.14,32.07,32.1,52600.0,14.2807,14.3119,14.2807,14.2941,52600.0
2006-02-28 15:30:00,32.1,32.13,31.96,31.96,51400.0,14.2941,14.3074,14.2317,14.2317,51400.0
2006-03-01 09:30:00,31.95,31.97,31.89,31.93,29800.0,14.2273,14.2362,14.2005,14.2184,29800.0
2006-03-01 10:00:00,31.92,31.93,31.89,31.89,44200.0,14.2139,14.2184,14.2005,14.2005,44200.0
2006-03-01 10:30:00,31.89,31.96,31.89,31.92,32200.0,14.2005,14.2317,14.2005,14.2139,32200.0
2006-03-01 11:00:00,31.92,31.94,31.84,31.93,37800.0,14.2139,14.2228,14.1783,14.2184,37800.0
2006-03-01 11:30:00,31.93,31.93,31.9,31.93,11000.0,14.2184,14.2184,14.205,14.2184,11000.0
2006-03-01 12:00:00,31.92,31.97,31.92,31.93,26600.0,14.2139,14.2362,14.2139,14.2184,26600.0
2006-03-01 12:30:00,31.95,32.02,31.93,32.02,29200.0,14.2273,14.2584,14.2184,14.2584,29200.0
2006-03-01 13:00:00,32.02,32.06,32.0,32.06,27600.0,14.2584,14.2762,14.2495,14.2762,27600.0
2006-03-01 13:30:00,32.06,32.13,32.06,32.1,37800.0,14.2762,14.3074,14.2762,14.2941,37800.0
2006-03-01 14:00:00,32.1,32.1,32.03,32.08,32400.0,14.2941,14.2941,14.2629,14.2851,32400.0
2006-03-01 14:30:00,32.07,32.1,32.0,32.0,45800.0,14.2807,14.2941,14.2495,14.2495,45800.0
2006-03-01 15:00:00,32.0,32.06,31.98,31.98,36800.0,14.2495,14.2762,14.2406,14.2406,36800.0
2006-03-01 15:30:00,31.98,32.05,31.93,32.0,59600.0,14.2406,14.2718,14.2184,14.2495,59600.0
2006-03-02 09:30:00,32.22,32.42,32.07,32.4,194200.0,14.3475,14.4365,14.2807,14.4276,194200.0
2006-03-02 10:00:00,32.4,32.4,32.27,32.32,54800.0,14.4276,14.4276,14.3698,14.392,54800.0
2006-03-02 10:30:00,32.32,32.34,32.29,32.33,43400.0,14.392,14.4009,14.3787,14.3965,43400.0
2006-03-02 11:00:00,32.34,32.35,32.27,32.35,41600.0,14.4009,14.4054,14.3698,14.4054,41600.0
2006-03-02 11:30:00,32.35,32.37,32.3,32.32,32000.0,14.4054,14.4143,14.3831,14.392,32000.0
2006-03-02 12:00:00,32.33,32.42,32.32,32.41,22800.0,14.3965,14.4365,14.392,14.4321,22800.0
2006-03-02 12:30:00,32.42,32.52,32.37,32.5,65600.0,14.4365,14.4811,14.4143,14.4722,65600.0
2006-03-02 13:00:00,32.51,32.56,32.49,32.54,52000.0,14.4766,14.4989,14.4677,14.49,52000.0
2006-03-02 13:30:00,32.54,32.67,32.54,32.67,60800.0,14.49,14.5479,14.49,14.5479,60800.0
2006-03-02 14:00:00,32.67,32.69,32.51,32.59,49800.0,14.5479,14.5568,14.4766,14.5122,49800.0
2006-03-02 14:30:00,32.59,32.67,32.56,32.63,82400.0,14.5122,14.5479,14.4989,14.5301,82400.0
2006-03-02 15:00:00,32.62,32.63,32.41,32.49,138800.0,14.5256,14.5301,14.4321,14.4677,138800.0
2006-03-02 15:30:00,32.5,32.54,32.32,32.4,131600.0,14.4722,14.49,14.392,14.4276,131600.0
2006-03-03 09:30:00,32.36,32.58,32.31,32.42,46800.0,14.4098,14.5078,14.3876,14.4365,46800.0
2006-03-03 10:00:00,32.42,32.61,32.33,32.6,126200.0,14.4365,14.5212,14.3965,14.5167,126200.0
2006-03-03 10:30:00,32.6,32.71,32.6,32.65,69800.0,14.5167,14.5657,14.5167,14.539,69800.0
2006-03-03 11:00:00,32.62,32.66,32.49,32.49,27400.0,14.5256,14.5434,14.4677,14.4677,27400.0
2006-03-03 11:30:00,32.49,32.58,32.49,32.56,24000.0,14.4677,14.5078,14.4677,14.4989,24000.0
2006-03-03 12:00:00,32.57,32.65,32.57,32.65,22400.0,14.5033,14.539,14.5033,14.539,22400.0
2006-03-03 12:30:00,32.65,32.65,32.6,32.63,20600.0,14.539,14.539,14.5167,14.5301,20600.0
2006-03-03 13:00:00,32.62,32.65,32.62,32.65,29800.0,14.5256,14.539,14.5256,14.539,29800.0
2006-03-03 13:30:00,32.63,32.66,32.62,32.63,15400.0,14.5301,14.5434,14.5256,14.5301,15400.0
2006-03-03 14:00:00,32.62,32.67,32.62,32.67,11400.0,14.5256,14.5479,14.5256,14.5479,11400.0
2006-03-03 14:30:00,32.64,32.66,32.6,32.63,48000.0,14.5345,14.5434,14.5167,14.5301,48000.0
2006-03-03 15:00:00,32.62,32.62,32.58,32.59,41800.0,14.5256,14.5256,14.5078,14.5122,41800.0
2006-03-03 15:30:00,32.59,32.66,32.58,32.64,77000.0,14.5122,14.5434,14.5078,14.5345,77000.0
2006-03-06 09:30:00,32.63,32.63,32.44,32.48,49200.0,14.5301,14.5301,14.4455,14.4633,49200.0
2006-03-06 10:00:00,32.48,32.49,32.32,32.37,67400.0,14.4633,14.4677,14.392,14.4143,67400.0
2006-03-06 10:30:00,32.37,32.48,32.35,32.48,51400.0,14.4143,14.4633,14.4054,14.4633,51400.0
2006-03-06 11:00:00,32.48,32.48,32.37,32.4,17800.0,14.4633,14.4633,14.4143,14.4276,17800.0
2006-03-06 11:30:00,32.41,32.45,32.26,32.27,43600.0,14.4321,14.4499,14.3653,14.3698,43600.0
2006-03-06 12:00:00,32.27,32.43,32.24,32.41,47200.0,14.3698,14.441,14.3564,14.4321,47200.0
2006-03-06 12:30:00,32.41,32.46,32.25,32.29,32200.0,14.4321,14.4544,14.3608,14.3787,32200.0
2006-03-06 13:00:00,32.29,32.47,32.29,32.41,45200.0,14.3787,14.4588,14.3787,14.4321,45200.0
2006-03-06 13:30:00,32.41,32.49,32.4,32.48,27800.0,14.4321,14.4677,14.4276,14.4633,27800.0
2006-03-06 14:00:00,32.48,32.52,32.47,32.48,41200.0,14.4633,14.4811,14.4588,14.4633,41200.0
2006-03-06 14:30:00,32.47,32.47,32.35,32.38,82400.0,14.4588,14.4588,14.4054,14.4187,82400.0
2006-03-06 15:00:00,32.38,32.53,32.38,32.51,60200.0,14.4187,14.4855,14.4187,14.4766,60200.0
2006-03-06 15:30:00,32.51,32.54,32.47,32.51,79000.0,14.4766,14.49,14.4588,14.4766,79000.0
2006-03-07 09:30:00,32.13,32.13,31.98,32.02,127600.0,14.3074,14.3074,14.2406,14.2584,127600.0
2006-03-07 10:00:00,32.02,32.16,32.02,32.13,81600.0,14.2584,14.3208,14.2584,14.3074,81600.0
2006-03-07 10:30:00,32.13,32.2,32.07,32.15,43600.0,14.3074,14.3386,14.2807,14.3163,43600.0
2006-03-07 11:00:00,32.15,32.24,32.13,32.24,37000.0,14.3163,14.3564,14.3074,14.3564,37000.0
2006-03-07 11:30:00,32.23,32.25,32.19,32.24,25000.0,14.3519,14.3608,14.3341,14.3564,25000.0
2006-03-07 12:00:00,32.24,32.29,32.22,32.28,25000.0,14.3564,14.3787,14.3475,14.3742,25000.0
2006-03-07 12:30:00,32.27,32.29,32.22,32.23,24800.0,14.3698,14.3787,14.3475,14.3519,24800.0
2006-03-07 13:00:00,32.23,32.26,32.23,32.24,15800.0,14.3519,14.3653,14.3519,14.3564,15800.0
2006-03-07 13:30:00,32.23,32.24,32.15,32.18,56200.0,14.3519,14.3564,14.3163,14.3297,56200.0
2006-03-07 14:00:00,32.19,32.24,32.19,32.21,37600.0,14.3341,14.3564,14.3341,14.343,37600.0
2006-03-07 14:30:00,32.21,32.21,32.16,32.19,64600.0,14.343,14.343,14.3208,14.3341,64600.0
2006-03-07 15:00:00,32.19,32.23,32.15,32.23,33000.0,14.3341,14.3519,14.3163,14.3519,33000.0
2006-03-07 15:30:00,32.23,32.35,32.23,32.35,60000.0,14.3519,14.4054,14.3519,14.4054,60000.0
2006-03-08 09:30:00,32.07,32.24,32.07,32.19,46800.0,14.2807,14.3564,14.2807,14.3341,46800.0
2006-03-08 10:00:00,32.19,32.22,32.15,32.17,29800.0,14.3341,14.3475,14.3163,14.3252,29800.0
2006-03-08 10:30:00,32.17,32.17,32.08,32.09,25200.0,14.3252,14.3252,14.2851,14.2896,25200.0
2006-03-08 11:00:00,32.08,32.09,32.0,32.05,29600.0,14.2851,14.2896,14.2495,14.2718,29600.0
2006-03-08 11:30:00,32.02,32.05,31.89,31.96,24800.0,14.2584,14.2718,14.2005,14.2317,24800.0
2006-03-08 12:00:00,31.96,32.04,31.96,32.04,24600.0,14.2317,14.2673,14.2317,14.2673,24600.0
2006-03-08 12:30:00,32.02,32.06,31.97,32.02,8000.0,14.2584,14.2762,14.2362,14.2584,8000.0
2006-03-08 13:00:00,31.99,32.02,31.98,32.02,10400.0,14.2451,14.2584,14.2406,14.2584,10400.0
2006-03-08 13:30:00,32.02,32.02,31.98,32.0,12800.0,14.2584,14.2584,14.2406,14.2495,12800.0
2006-03-08 14:00:00,32.01,32.06,32.0,32.03,15800.0,14.254,14.2762,14.2495,14.2629,15800.0
2006-03-08 14:30:00,32.03,32.06,32.01,32.02,15000.0,14.2629,14.2762,14.254,14.2584,15000.0
2006-03-08 15:00:00,32.0,32.01,31.95,32.01,60000.0,14.2495,14.254,14.2273,14.254,60000.0
2006-03-08 15:30:00,32.01,32.05,31.99,32.04,48600.0,14.254,14.2718,14.2451,14.2673,48600.0
2006-03-09 09:30:00,31.93,31.93,31.84,31.93,61400.0,14.2184,14.2184,14.1783,14.2184,61400.0
2006-03-09 10:00:00,31.9,31.95,31.88,31.93,21400.0,14.205,14.2273,14.1961,14.2184,21400.0
2006-03-09 10:30:00,31.93,31.98,31.92,31.97,34400.0,14.2184,14.2406,14.2139,14.2362,34400.0
2006-03-09 11:00:00,31.97,31.97,31.89,31.9,21000.0,14.2362,14.2362,14.2005,14.205,21000.0
2006-03-09 11:30:00,31.91,31.95,31.89,31.93,28800.0,14.2094,14.2273,14.2005,14.2184,28800.0
2006-03-09 12:00:00,31.93,31.93,31.89,31.89,21000.0,14.2184,14.2184,14.2005,14.2005,21000.0
2006-03-09 12:30:00,31.89,31.9,31.86,31.87,20600.0,14.2005,14.205,14.1872,14.1916,20600.0
2006-03-09 13:00:00,31.88,31.89,31.86,31.88,11600.0,14.1961,14.2005,14.1872,14.1961,11600.0
2006-03-09 13:30:00,31.88,31.91,31.88,31.88,15600.0,14.1961,14.2094,14.1961,14.1961,15600.0
2006-03-09 14:00:00,31.88,31.89,31.86,31.87,40200.0,14.1961,14.2005,14.1872,14.1916,40200.0
2006-03-09 14:30:00,31.87,31.88,31.8,31.85,60600.0,14.1916,14.1961,14.1605,14.1827,60600.0
2006-03-09 15:00:00,31.85,31.92,31.85,31.9,34000.0,14.1827,14.2139,14.1827,14.205,34000.0
2006-03-09 15:30:00,31.89,31.93,31.87,31.91,46400.0,14.2005,14.2184,14.1916,14.2094,46400.0
2006-03-10 09:30:00,31.79,31.89,31.75,31.88,57200.0,14.156,14.2005,14.1382,14.1961,57200.0
2006-03-10 10:00:00,31.87,32.01,31.87,31.94,22400.0,14.1916,14.254,14.1916,14.2228,22400.0
2006-03-10 10:30:00,31.93,32.0,31.92,31.95,22600.0,14.2184,14.2495,14.2139,14.2273,22600.0
2006-03-10 11:00:00,31.92,31.98,31.9,31.98,18800.0,14.2139,14.2406,14.205,14.2406,18800.0
2006-03-10 11:30:00,31.99,32.0,31.95,32.0,31400.0,14.2451,14.2495,14.2273,14.2495,31400.0
2006-03-10 12:00:00,32.0,32.06,31.96,32.06,43000.0,14.2495,14.2762,14.2317,14.2762,43000.0
2006-03-10 12:30:00,32.06,32.09,32.05,32.05,13400.0,14.2762,14.2896,14.2718,14.2718,13400.0
2006-03-10 13:00:00,32.06,32.13,32.05,32.1,20800.0,14.2762,14.3074,14.2718,14.2941,20800.0
2006-03-10 13:30:00,32.12,32.14,32.08,32.13,7600.0,14.303,14.3119,14.2851,14.3074,7600.0
2006-03-10 14:00:00,32.14,32.16,32.13,32.14,22800.0,14.3119,14.3208,14.3074,14.3119,22800.0
2006-03-10 14:30:00,32.15,32.15,32.0,32.04,71000.0,14.3163,14.3163,14.2495,14.2673,71000.0
2006-03-10 15:00:00,32.02,32.05,31.97,32.02,32800.0,14.2584,14.2718,14.2362,14.2584,32800.0
2006-03-10 15:30:00,32.05,32.11,31.99,32.01,57400.0,14.2718,14.2985,14.2451,14.254,57400.0
2006-03-13 09:30:00,32.01,32.04,31.99,32.04,26600.0,14.254,14.2673,14.2451,14.2673,26600.0
2006-03-13 10:00:00,32.06,32.13,32.01,32.03,48200.0,14.2762,14.3074,14.254,14.2629,48200.0
2006-03-13 10:30:00,32.02,32.02,31.9,31.9,69400.0,14.2584,14.2584,14.205,14.205,69400.0
2006-03-13 11:00:00,31.88,31.9,31.84,31.89,45400.0,14.1961,14.205,14.1783,14.2005,45400.0
2006-03-13 11:30:00,31.9,31.93,31.85,31.86,18000.0,14.205,14.2184,14.1827,14.1872,18000.0
2006-03-13 12:00:00,31.86,31.87,31.82,31.82,29600.0,14.1872,14.1916,14.1694,14.1694,29600.0
2006-03-13 12:30:00,31.82,31.89,31.81,31.89,28400.0,14.1694,14.2005,14.1649,14.2005,28400.0
2006-03-13 13:00:00,31.89,31.96,31.86,31.96,21800.0,14.2005,14.2317,14.1872,14.2317,21800.0
2006-03-13 13:30:00,31.96,32.12,31.96,32.07,40200.0,14.2317,14.303,14.2317,14.2807,40200.0
2006-03-13 14:00:00,32.09,32.13,32.05,32.09,18600.0,14.2896,14.3074,14.2718,14.2896,18600.0
2006-03-13 14:30:00,32.09,32.14,32.09,32.1,25400.0,14.2896,14.3119,14.2896,14.2941,25400.0
2006-03-13 15:00:00,32.08,32.1,32.02,32.09,60800.0,14.2851,14.2941,14.2584,14.2896,60800.0
2006-03-13 15:30:00,32.1,32.16,32.08,32.16,31200.0,14.2941,14.3208,14.2851,14.3208,31200.0
2006-03-14 09:30:00,32.1,32.15,32.02,32.12,42000.0,14.2941,14.3163,14.2584,14.303,42000.0
2006-03-14 10:00:00,32.12,32.14,32.07,32.1,25000.0,14.303,14.3119,14.2807,14.2941,25000.0
2006-03-14 10:30:00,32.1,32.17,32.1,32.15,40800.0,14.2941,14.3252,14.2941,14.3163,40800.0
2006-03-14 11:00:00,32.14,32.24,32.14,32.24,25000.0,14.3119,14.3564,14.3119,14.3564,25000.0
2006-03-14 11:30:00,32.25,32.25,32.23,32.24,13000.0,14.3608,14.3608,14.3519,14.3564,13000.0
2006-03-14 12:00:00,32.21,32.33,32.21,32.29,48000.0,14.343,14.3965,14.343,14.3787,48000.0
2006-03-14 12:30:00,32.27,32.46,32.27,32.42,28800.0,14.3698,14.4544,14.3698,14.4365,28800.0
2006-03-14 13:00:00,32.42,32.48,32.41,32.43,30600.0,14.4365,14.4633,14.4321,14.441,30600.0
2006-03-14 13:30:00,32.41,32.44,32.4,32.44,14800.0,14.4321,14.4455,14.4276,14.4455,14800.0
2006-03-14 14:00:00,32.42,32.47,32.4,32.47,16800.0,14.4365,14.4588,14.4276,14.4588,16800.0
2006-03-14 14:30:00,32.47,32.47,32.37,32.38,49200.0,14.4588,14.4588,14.4143,14.4187,49200.0
2006-03-14 15:00:00,32.38,32.38,32.3,32.3,22400.0,14.4187,14.4187,14.3831,14.3831,22400.0
2006-03-14 15:30:00,32.3,32.3,32.18,32.21,72000.0,14.3831,14.3831,14.3297,14.343,72000.0
2006-03-15 09:30:00,32.27,32.37,32.27,32.34,60800.0,14.3698,14.4143,14.3698,14.4009,60800.0
2006-03-15 10:00:00,32.31,32.31,32.23,32.23,34400.0,14.3876,14.3876,14.3519,14.3519,34400.0
2006-03-15 10:30:00,32.22,32.24,32.18,32.24,28000.0,14.3475,14.3564,14.3297,14.3564,28000.0
2006-03-15 11:00:00,32.23,32.26,32.21,32.26,14600.0,14.3519,14.3653,14.343,14.3653,14600.0
2006-03-15 11:30:00,32.27,32.27,32.18,32.2,8600.0,14.3698,14.3698,14.3297,14.3386,8600.0
2006-03-15 12:00:00,32.19,32.24,32.16,32.16,18400.0,14.3341,14.3564,14.3208,14.3208,18400.0
2006-03-15 12:30:00,32.16,32.17,32.11,32.12,33400.0,14.3208,14.3252,14.2985,14.303,33400.0
2006-03-15 13:00:00,32.1,32.11,32.07,32.1,22400.0,14.2941,14.2985,14.2807,14.2941,22400.0
2006-03-15 13:30:00,32.08,32.17,32.07,32.17,17200.0,14.2851,14.3252,14.2807,14.3252,17200.0
2006-03-15 14:00:00,32.13,32.2,32.13,32.19,26600.0,14.3074,14.3386,14.3074,14.3341,26600.0
2006-03-15 14:30:00,32.18,32.18,32.09,32.15,72600.0,14.3297,14.3297,14.2896,14.3163,72600.0
2006-03-15 15:00:00,32.15,32.26,32.15,32.24,29000.0,14.3163,14.3653,14.3163,14.3564,29000.0
2006-03-15 15:30:00,32.24,32.24,32.17,32.24,60200.0,14.3564,14.3564,14.3252,14.3564,60200.0
2006-03-16 09:30:00,32.24,32.38,32.18,32.38,67800.0,14.3564,14.4187,14.3297,14.4187,67800.0
2006-03-16 10:00:00,32.38,32.39,32.32,32.38,53800.0,14.4187,14.4232,14.392,14.4187,53800.0
2006-03-16 10:30:00,32.37,32.39,32.3,32.3,27600.0,14.4143,14.4232,14.3831,14.3831,27600.0
2006-03-16 11:00:00,32.3,32.34,32.3,32.34,21600.0,14.3831,14.4009,14.3831,14.4009,21600.0
2006-03-16 11:30:00,32.34,32.41,32.34,32.35,16600.0,14.4009,14.4321,14.4009,14.4054,16600.0
2006-03-16 12:00:00,32.34,32.36,32.29,32.34,22800.0,14.4009,14.4098,14.3787,14.4009,22800.0
2006-03-16 12:30:00,32.34,32.42,32.31,32.38,24800.0,14.4009,14.4365,14.3876,14.4187,24800.0
2006-03-16 13:00:00,32.38,32.42,32.37,32.37,18600.0,14.4187,14.4365,14.4143,14.4143,18600.0
2006-03-16 13:30:00,32.4,32.42,32.38,32.41,18600.0,14.4276,14.4365,14.4187,14.4321,18600.0
2006-03-16 14:00:00,32.41,32.46,32.38,32.4,41400.0,14.4321,14.4544,14.4187,14.4276,41400.0
2006-03-16 14:30:00,32.39,32.42,32.37,32.39,48200.0,14.4232,14.4365,14.4143,14.4232,48200.0
2006-03-16 15:00:00,32.39,32.44,32.39,32.42,44000.0,14.4232,14.4455,14.4232,14.4365,44000.0
2006-03-16 15:30:00,32.41,32.41,32.32,32.37,51200.0,14.4321,14.4321,14.392,14.4143,51200.0
2006-03-17 09:30:00,32.38,32.38,32.13,32.15,62600.0,14.4187,14.4187,14.3074,14.3163,62600.0
2006-03-17 10:00:00,32.15,32.15,31.97,32.02,85200.0,14.3163,14.3163,14.2362,14.2584,85200.0
2006-03-17 10:30:00,32.01,32.12,31.97,32.09,47800.0,14.254,14.303,14.2362,14.2896,47800.0
2006-03-17 11:00:00,32.1,32.14,32.06,32.08,31800.0,14.2941,14.3119,14.2762,14.2851,31800.0
2006-03-17 11:30:00,32.09,32.1,32.05,32.06,18000.0,14.2896,14.2941,14.2718,14.2762,18000.0
2006-03-17 12:00:00,32.06,32.07,32.02,32.04,18400.0,14.2762,14.2807,14.2584,14.2673,18400.0
2006-03-17 12:30:00,32.05,32.1,32.05,32.08,11800.0,14.2718,14.2941,14.2718,14.2851,11800.0
2006-03-17 13:00:00,32.08,32.13,32.08,32.13,14200.0,14.2851,14.3074,14.2851,14.3074,14200.0
2006-03-17 13:30:00,32.12,32.18,32.1,32.18,22600.0,14.303,14.3297,14.2941,14.3297,22600.0
2006-03-17 14:00:00,32.18,32.2,32.15,32.17,18200.0,14.3297,14.3386,14.3163,14.3252,18200.0
2006-03-17 14:30:00,32.17,32.18,32.11,32.12,26400.0,14.3252,14.3297,14.2985,14.303,26400.0
2006-03-17 15:00:00,32.12,32.12,32.04,32.11,71400.0,14.303,14.303,14.2673,14.2985,71400.0
2006-03-17 15:30:00,32.11,32.13,31.96,31.96,77200.0,14.2985,14.3074,14.2317,14.2317,77200.0
2006-03-20 09:30:00,31.96,32.1,31.86,31.98,104200.0,14.2317,14.2941,14.1872,14.2406,104200.0
2006-03-20 10:00:00,31.99,32.07,31.96,32.06,29400.0,14.2451,14.2807,14.2317,14.2762,29400.0
2006-03-20 10:30:00,32.06,32.06,31.92,31.96,38600.0,14.2762,14.2762,14.2139,14.2317,38600.0
2006-03-20 11:00:00,31.96,32.1,31.93,32.1,38800.0,14.2317,14.2941,14.2184,14.2941,38800.0
2006-03-20 11:30:00,32.1,32.13,32.06,32.1,32800.0,14.2941,14.3074,14.2762,14.2941,32800.0
2006-03-20 12:00:00,32.1,32.17,32.1,32.17,15200.0,14.2941,14.3252,14.2941,14.3252,15200.0
2006-03-20 12:30:00,32.18,32.24,32.17,32.23,21000.0,14.3297,14.3564,14.3252,14.3519,21000.0
2006-03-20 13:00:00,32.23,32.24,32.22,32.24,11000.0,14.3519,14.3564,14.3475,14.3564,11000.0
2006-03-20 13:30:00,32.24,32.26,32.23,32.25,59200.0,14.3564,14.3653,14.3519,14.3608,59200.0
2006-03-20 14:00:00,32.26,32.3,32.23,32.23,39800.0,14.3653,14.3831,14.3519,14.3519,39800.0
2006-03-20 14:30:00,32.23,32.24,32.13,32.17,60000.0,14.3519,14.3564,14.3074,14.3252,60000.0
2006-03-20 15:00:00,32.17,32.24,32.13,32.13,19600.0,14.3252,14.3564,14.3074,14.3074,19600.0
2006-03-20 15:30:00,32.13,32.26,32.12,32.19,44400.0,14.3074,14.3653,14.303,14.3341,44400.0
2006-03-21 09:30:00,32.19,32.19,31.95,32.1,77400.0,14.3341,14.3341,14.2273,14.2941,77400.0
2006-03-21 10:00:00,32.12,32.12,32.0,32.04,14000.0,14.303,14.303,14.2495,14.2673,14000.0
2006-03-21 10:30:00,32.03,32.1,32.02,32.03,35200.0,14.2629,14.2941,14.2584,14.2629,35200.0
2006-03-21 11:00:00,32.02,32.1,32.02,32.07,13600.0,14.2584,14.2941,14.2584,14.2807,13600.0
2006-03-21 11:30:00,32.06,32.13,32.05,32.12,23400.0,14.2762,14.3074,14.2718,14.303,23400.0
2006-03-21 12:00:00,32.12,32.16,32.07,32.13,21600.0,14.303,14.3208,14.2807,14.3074,21600.0
2006-03-21 12:30:00,32.13,32.15,32.09,32.09,7400.0,14.3074,14.3163,14.2896,14.2896,7400.0
2006-03-21 13:00:00,32.09,32.15,32.06,32.15,8000.0,14.2896,14.3163,14.2762,14.3163,8000.0
2006-03-21 13:30:00,32.13,32.13,32.1,32.13,14200.0,14.3074,14.3074,14.2941,14.3074,14200.0
2006-03-21 14:00:00,32.11,32.15,32.09,32.12,21400.0,14.2985,14.3163,14.2896,14.303,21400.0
2006-03-21 14:30:00,32.12,32.12,32.02,32.05,58600.0,14.303,14.303,14.2584,14.2718,58600.0
2006-03-21 15:00:00,32.04,32.16,32.04,32.13,42600.0,14.2673,14.3208,14.2673,14.3074,42600.0
2006-03-21 15:30:00,32.13,32.15,32.09,32.1,41600.0,14.3074,14.3163,14.2896,14.2941,41600.0
2006-03-22 09:30:00,32.1,32.1,31.92,31.94,105800.0,14.2941,14.2941,14.2139,14.2228,105800.0
2006-03-22 10:00:00,31.96,31.98,31.84,31.93,54400.0,14.2317,14.2406,14.1783,14.2184,54400.0
2006-03-22 10:30:00,31.94,31.97,31.9,31.9,52800.0,14.2228,14.2362,14.205,14.205,52800.0
2006-03-22 11:00:00,31.9,31.98,31.9,31.96,44000.0,14.205,14.2406,14.205,14.2317,44000.0
2006-03-22 11:30:00,31.96,32.01,31.96,32.0,23200.0,14.2317,14.254,14.2317,14.2495,23200.0
2006-03-22 12:00:00,32.01,32.07,31.95,32.03,34800.0,14.254,14.2807,14.2273,14.2629,34800.0
2006-03-22 12:30:00,32.02,32.07,32.02,32.06,29000.0,14.2584,14.2807,14.2584,14.2762,29000.0
2006-03-22 13:00:00,32.07,32.08,32.02,32.07,42400.0,14.2807,14.2851,14.2584,14.2807,42400.0
2006-03-22 13:30:00,32.07,32.1,32.05,32.08,29600.0,14.2807,14.2941,14.2718,14.2851,29600.0
2006-03-22 14:00:00,32.09,32.1,32.03,32.09,30600.0,14.2896,14.2941,14.2629,14.2896,30600.0
2006-03-22 14:30:00,32.09,32.12,32.07,32.1,89800.0,14.2896,14.303,14.2807,14.2941,89800.0
2006-03-22 15:00:00,32.1,32.13,32.07,32.13,78000.0,14.2941,14.3074,14.2807,14.3074,78000.0
2006-03-22 15:30:00,32.13,32.14,32.06,32.06,35000.0,14.3074,14.3119,14.2762,14.2762,35000.0
2006-03-23 09:30:00,31.92,32.0,31.89,31.93,61400.0,14.2139,14.2495,14.2005,14.2184,61400.0
2006-03-23 10:00:00,31.92,31.92,31.76,31.8,42200.0,14.2139,14.2139,14.1427,14.1605,42200.0
2006-03-23 10:30:00,31.81,31.81,31.66,31.68,43400.0,14.1649,14.1649,14.0981,14.107,43400.0
2006-03-23 11:00:00,31.68,31.78,31.68,31.77,19800.0,14.107,14.1516,14.107,14.1471,19800.0
2006-03-23 11:30:00,31.77,31.85,31.77,31.81,24400.0,14.1471,14.1827,14.1471,14.1649,24400.0
2006-03-23 12:00:00,31.83,31.86,31.78,31.86,14600.0,14.1738,14.1872,14.1516,14.1872,14600.0
2006-03-23 12:30:00,31.86,31.9,31.84,31.84,15200.0,14.1872,14.205,14.1783,14.1783,15200.0
2006-03-23 13:00:00,31.84,31.91,31.84,31.91,10000.0,14.1783,14.2094,14.1783,14.2094,10000.0
2006-03-23 13:30:00,31.91,31.94,31.9,31.94,13000.0,14.2094,14.2228,14.205,14.2228,13000.0
2006-03-23 14:00:00,31.93,31.96,31.92,31.95,24400.0,14.2184,14.2317,14.2139,14.2273,24400.0
2006-03-23 14:30:00,31.95,31.95,31.83,31.88,63000.0,14.2273,14.2273,14.1738,14.1961,63000.0
2006-03-23 15:00:00,31.88,31.91,31.86,31.91,17000.0,14.1961,14.2094,14.1872,14.2094,17000.0
2006-03-23 15:30:00,31.92,31.93,31.86,31.87,22800.0,14.2139,14.2184,14.1872,14.1916,22800.0
2006-03-24 09:30:00,31.71,31.81,31.7,31.78,79600.0,14.1204,14.1649,14.1159,14.1516,79600.0
2006-03-24 10:00:00,31.77,31.87,31.75,31.82,32600.0,14.1471,14.1916,14.1382,14.1694,32600.0
2006-03-24 10:30:00,31.82,31.93,31.79,31.93,51600.0,14.1694,14.2184,14.156,14.2184,51600.0
2006-03-24 11:00:00,31.93,32.0,31.93,32.0,38200.0,14.2184,14.2495,14.2184,14.2495,38200.0
2006-03-24 11:30:00,32.0,32.07,31.99,32.02,27400.0,14.2495,14.2807,14.2451,14.2584,27400.0
2006-03-24 12:00:00,32.03,32.05,31.99,32.03,18800.0,14.2629,14.2718,14.2451,14.2629,18800.0
2006-03-24 12:30:00,32.03,32.05,31.97,31.99,15000.0,14.2629,14.2718,14.2362,14.2451,15000.0
2006-03-24 13:00:00,31.99,31.99,31.92,31.92,9200.0,14.2451,14.2451,14.2139,14.2139,9200.0
2006-03-24 13:30:00,31.92,31.99,31.89,31.99,20600.0,14.2139,14.2451,14.2005,14.2451,20600.0
2006-03-24 14:00:00,31.98,31.98,31.84,31.86,16600.0,14.2406,14.2406,14.1783,14.1872,16600.0
2006-03-24 14:30:00,31.85,31.89,31.79,31.79,40200.0,14.1827,14.2005,14.156,14.156,40200.0
2006-03-24 15:00:00,31.79,31.83,31.78,31.8,11800.0,14.156,14.1738,14.1516,14.1605,11800.0
2006-03-24 15:30:00,31.8,31.83,31.78,31.79,48000.0,14.1605,14.1738,14.1516,14.156,48000.0
2006-03-27 09:30:00,31.6,31.69,31.54,31.64,59800.0,14.0714,14.1115,14.0447,14.0892,59800.0
2006-03-27 10:00:00,31.64,31.67,31.61,31.64,68200.0,14.0892,14.1026,14.0759,14.0892,68200.0
2006-03-27 10:30:00,31.65,31.7,31.63,31.66,42200.0,14.0937,14.1159,14.0848,14.0981,42200.0
2006-03-27 11:00:00,31.66,31.67,31.6,31.61,38200.0,14.0981,14.1026,14.0714,14.0759,38200.0
2006-03-27 11:30:00,31.61,31.7,31.61,31.66,29600.0,14.0759,14.1159,14.0759,14.0981,29600.0
2006-03-27 12:00:00,31.64,31.67,31.62,31.63,27000.0,14.0892,14.1026,14.0803,14.0848,27000.0
2006-03-27 12:30:00,31.63,31.68,31.62,31.65,45800.0,14.0848,14.107,14.0803,14.0937,45800.0
2006-03-27 13:00:00,31.64,31.65,31.6,31.6,15800.0,14.0892,14.0937,14.0714,14.0714,15800.0
2006-03-27 13:30:00,31.6,31.69,31.6,31.69,49200.0,14.0714,14.1115,14.0714,14.1115,49200.0
2006-03-27 14:00:00,31.68,31.72,31.67,31.71,19400.0,14.107,14.1248,14.1026,14.1204,19400.0
2006-03-27 14:30:00,31.69,31.75,31.68,31.72,60200.0,14.1115,14.1382,14.107,14.1248,60200.0
2006-03-27 15:00:00,31.71,31.71,31.62,31.65,145000.0,14.1204,14.1204,14.0803,14.0937,145000.0
2006-03-27 15:30:00,31.63,31.67,31.63,31.66,80000.0,14.0848,14.1026,14.0848,14.0981,80000.0
2006-03-28 09:30:00,31.45,31.5,31.34,31.34,293000.0,14.0046,14.0269,13.9556,13.9556,293000.0
2006-03-28 10:00:00,31.34,31.45,31.3,31.44,97600.0,13.9556,14.0046,13.9378,14.0002,97600.0
2006-03-28 10:30:00,31.43,31.47,31.34,31.44,85400.0,13.9957,14.0135,13.9556,14.0002,85400.0
2006-03-28 11:00:00,31.45,31.56,31.44,31.5,88800.0,14.0046,14.0536,14.0002,14.0269,88800.0
2006-03-28 11:30:00,31.5,31.55,31.47,31.53,46000.0,14.0269,14.0491,14.0135,14.0402,46000.0
2006-03-28 12:00:00,31.53,31.62,31.5,31.62,53400.0,14.0402,14.0803,14.0269,14.0803,53400.0
2006-03-28 12:30:00,31.62,31.68,31.59,31.66,33000.0,14.0803,14.107,14.067,14.0981,33000.0
2006-03-28 13:00:00,31.66,31.66,31.58,31.61,25000.0,14.0981,14.0981,14.0625,14.0759,25000.0
2006-03-28 13:30:00,31.61,31.61,31.55,31.59,29400.0,14.0759,14.0759,14.0491,14.067,29400.0
2006-03-28 14:00:00,31.59,31.6,31.47,31.53,70200.0,14.067,14.0714,14.0135,14.0402,70200.0
2006-03-28 14:30:00,31.51,31.51,31.41,31.42,40400.0,14.0313,14.0313,13.9868,13.9912,40400.0
2006-03-28 15:00:00,31.4,31.47,31.38,31.46,69800.0,13.9823,14.0135,13.9734,14.0091,69800.0
2006-03-28 15:30:00,31.46,31.54,31.43,31.53,121600.0,14.0091,14.0447,13.9957,14.0402,121600.0
2006-03-29 09:30:00,31.45,31.48,31.32,31.41,119400.0,14.0046,14.018,13.9467,13.9868,119400.0
2006-03-29 10:00:00,31.41,31.45,31.3,31.43,72600.0,13.9868,14.0046,13.9378,13.9957,72600.0
2006-03-29 10:30:00,31.44,31.48,31.41,31.43,36400.0,14.0002,14.018,13.9868,13.9957,36400.0
2006-03-29 11:00:00,31.43,31.52,31.43,31.52,68600.0,13.9957,14.0358,13.9957,14.0358,68600.0
2006-03-29 11:30:00,31.5,31.6,31.5,31.55,38600.0,14.0269,14.0714,14.0269,14.0491,38600.0
2006-03-29 12:00:00,31.53,31.58,31.48,31.55,47800.0,14.0402,14.0625,14.018,14.0491,47800.0
2006-03-29 12:30:00,31.57,31.58,31.51,31.56,38800.0,14.058,14.0625,14.0313,14.0536,38800.0
2006-03-29 13:00:00,31.57,31.57,31.45,31.49,57200.0,14.058,14.058,14.0046,14.0224,57200.0
2006-03-29 13:30:00,31.49,31.5,31.41,31.45,38600.0,14.0224,14.0269,13.9868,14.0046,38600.0
2006-03-29 14:00:00,31.46,31.46,31.37,31.41,45200.0,14.0091,14.0091,13.969,13.9868,45200.0
2006-03-29 14:30:00,31.41,31.44,31.38,31.42,31600.0,13.9868,14.0002,13.9734,13.9912,31600.0
2006-03-29 15:00:00,31.42,31.5,31.42,31.5,92600.0,13.9912,14.0269,13.9912,14.0269,92600.0
2006-03-29 15:30:00,31.5,31.59,31.47,31.57,61800.0,14.0269,14.067,14.0135,14.058,61800.0
2006-03-30 09:30:00,31.78,32.01,31.78,32.01,60000.0,14.1516,14.254,14.1516,14.254,60000.0
2006-03-30 10:00:00,32.01,32.09,32.0,32.03,67400.0,14.254,14.2896,14.2495,14.2629,67400.0
2006-03-30 10:30:00,32.03,32.07,31.97,31.98,30600.0,14.2629,14.2807,14.2362,14.2406,30600.0
2006-03-30 11:00:00,31.95,32.0,31.9,31.96,31800.0,14.2273,14.2495,14.205,14.2317,31800.0
2006-03-30 11:30:00,31.95,31.95,31.88,31.89,34200.0,14.2273,14.2273,14.1961,14.2005,34200.0
2006-03-30 12:00:00,31.9,31.91,31.84,31.89,15800.0,14.205,14.2094,14.1783,14.2005,15800.0
2006-03-30 12:30:00,31.87,31.89,31.82,31.83,20600.0,14.1916,14.2005,14.1694,14.1738,20600.0
2006-03-30 13:00:00,31.83,31.88,31.81,31.85,24200.0,14.1738,14.1961,14.1649,14.1827,24200.0
2006-03-30 13:30:00,31.83,31.9,31.83,31.9,24200.0,14.1738,14.205,14.1738,14.205,24200.0
2006-03-30 14:00:00,31.89,31.93,31.87,31.87,20800.0,14.2005,14.2184,14.1916,14.1916,20800.0
2006-03-30 14:30:00,31.88,31.9,31.82,31.88,22600.0,14.1961,14.205,14.1694,14.1961,22600.0
2006-03-30 15:00:00,31.88,31.9,31.86,31.89,67400.0,14.1961,14.205,14.1872,14.2005,67400.0
2006-03-30 15:30:00,31.88,31.95,31.88,31.9,78000.0,14.1961,14.2273,14.1961,14.205,78000.0
2006-03-31 09:30:00,31.65,31.67,31.49,31.51,97600.0,14.0937,14.1026,14.0224,14.0313,97600.0
2006-03-31 10:00:00,31.55,31.57,31.45,31.48,49400.0,14.0491,14.058,14.0046,14.018,49400.0
2006-03-31 10:30:00,31.47,31.54,31.45,31.5,30600.0,14.0135,14.0447,14.0046,14.0269,30600.0
2006-03-31 11:00:00,31.5,31.51,31.4,31.49,35400.0,14.0269,14.0313,13.9823,14.0224,35400.0
2006-03-31 11:30:00,31.49,31.59,31.49,31.55,38600.0,14.0224,14.067,14.0224,14.0491,38600.0
2006-03-31 12:00:00,31.55,31.66,31.55,31.61,60200.0,14.0491,14.0981,14.0491,14.0759,60200.0
2006-03-31 12:30:00,31.6,31.63,31.57,31.58,10400.0,14.0714,14.0848,14.058,14.0625,10400.0
2006-03-31 13:00:00,31.6,31.65,31.57,31.57,26600.0,14.0714,14.0937,14.058,14.058,26600.0
2006-03-31 13:30:00,31.58,31.6,31.49,31.58,16600.0,14.0625,14.0714,14.0224,14.0625,16600.0
2006-03-31 14:00:00,31.58,31.68,31.56,31.56,37800.0,14.0625,14.107,14.0536,14.0536,37800.0
2006-03-31 14:30:00,31.54,31.58,31.5,31.52,66000.0,14.0447,14.0625,14.0269,14.0358,66000.0
2006-03-31 15:00:00,31.52,31.61,31.52,31.52,30800.0,14.0358,14.0759,14.0358,14.0358,30800.0
2006-03-31 15:30:00,31.53,31.58,31.38,31.39,93400.0,14.0402,14.0625,13.9734,13.9779,93400.0
2006-04-03 09:30:00,31.36,31.45,31.33,31.45,72800.0,13.9645,14.0046,13.9512,14.0046,72800.0
2006-04-03 10:00:00,31.45,31.48,31.36,31.41,30400.0,14.0046,14.018,13.9645,13.9868,30400.0
2006-04-03 10:30:00,31.4,31.53,31.4,31.5,41800.0,13.9823,14.0402,13.9823,14.0269,41800.0
2006-04-03 11:00:00,31.51,31.53,31.38,31.39,47600.0,14.0313,14.0402,13.9734,13.9779,47600.0
2006-04-03 11:30:00,31.36,31.47,31.31,31.47,52800.0,13.9645,14.0135,13.9423,14.0135,52800.0
2006-04-03 12:00:00,31.47,31.55,31.45,31.55,34800.0,14.0135,14.0491,14.0046,14.0491,34800.0
2006-04-03 12:30:00,31.55,31.56,31.49,31.49,25000.0,14.0491,14.0536,14.0224,14.0224,25000.0
2006-04-03 13:00:00,31.48,31.52,31.46,31.52,18400.0,14.018,14.0358,14.0091,14.0358,18400.0
2006-04-03 13:30:00,31.51,31.55,31.49,31.51,17200.0,14.0313,14.0491,14.0224,14.0313,17200.0
2006-04-03 14:00:00,31.51,31.54,31.5,31.53,27000.0,14.0313,14.0447,14.0269,14.0402,27000.0
2006-04-03 14:30:00,31.53,31.61,31.53,31.55,46400.0,14.0402,14.0759,14.0402,14.0491,46400.0
2006-04-03 15:00:00,31.54,31.54,31.46,31.5,73600.0,14.0447,14.0447,14.0091,14.0269,73600.0
2006-04-03 15:30:00,31.5,31.5,31.36,31.38,95200.0,14.0269,14.0269,13.9645,13.9734,95200.0
2006-04-04 09:30:00,31.44,31.46,31.32,31.32,84400.0,14.0002,14.0091,13.9467,13.9467,84400.0
2006-04-04 10:00:00,31.31,31.42,31.31,31.36,103800.0,13.9423,13.9912,13.9423,13.9645,103800.0
2006-04-04 10:30:00,31.36,31.48,31.35,31.4,74600.0,13.9645,14.018,13.9601,13.9823,74600.0
2006-04-04 11:00:00,31.41,31.42,31.36,31.38,33200.0,13.9868,13.9912,13.9645,13.9734,33200.0
2006-04-04 11:30:00,31.38,31.41,31.35,31.36,28800.0,13.9734,13.9868,13.9601,13.9645,28800.0
2006-04-04 12:00:00,31.36,31.41,31.36,31.41,26800.0,13.9645,13.9868,13.9645,13.9868,26800.0
2006-04-04 12:30:00,31.41,31.46,31.41,31.46,22200.0,13.9868,14.0091,13.9868,14.0091,22200.0
2006-04-04 13:00:00,31.46,31.55,31.45,31.52,23400.0,14.0091,14.0491,14.0046,14.0358,23400.0
2006-04-04 13:30:00,31.52,31.53,31.5,31.5,20400.0,14.0358,14.0402,14.0269,14.0269,20400.0
2006-04-04 14:00:00,31.48,31.55,31.47,31.53,30600.0,14.018,14.0491,14.0135,14.0402,30600.0
2006-04-04 14:30:00,31.54,31.55,31.42,31.49,88800.0,14.0447,14.0491,13.9912,14.0224,88800.0
2006-04-04 15:00:00,31.49,31.57,31.48,31.55,35400.0,14.0224,14.058,14.018,14.0491,35400.0
2006-04-04 15:30:00,31.55,31.55,31.52,31.54,33000.0,14.0491,14.0491,14.0358,14.0447,33000.0
2006-04-05 09:30:00,31.43,31.65,31.43,31.57,70200.0,13.9957,14.0937,13.9957,14.058,70200.0
2006-04-05 10:00:00,31.6,31.78,31.59,31.75,33600.0,14.0714,14.1516,14.067,14.1382,33600.0
2006-04-05 10:30:00,31.73,31.8,31.72,31.76,32000.0,14.1293,14.1605,14.1248,14.1427,32000.0
2006-04-05 11:00:00,31.77,31.79,31.71,31.74,29800.0,14.1471,14.156,14.1204,14.1337,29800.0
2006-04-05 11:30:00,31.74,31.74,31.67,31.71,19800.0,14.1337,14.1337,14.1026,14.1204,19800.0
2006-04-05 12:00:00,31.72,31.75,31.72,31.74,17200.0,14.1248,14.1382,14.1248,14.1337,17200.0
2006-04-05 12:30:00,31.74,31.77,31.74,31.77,17200.0,14.1337,14.1471,14.1337,14.1471,17200.0
2006-04-05 13:00:00,31.75,31.84,31.75,31.82,28400.0,14.1382,14.1783,14.1382,14.1694,28400.0
2006-04-05 13:30:00,31.82,31.88,31.77,31.88,38800.0,14.1694,14.1961,14.1471,14.1961,38800.0
2006-04-05 14:00:00,31.86,31.87,31.8,31.8,22400.0,14.1872,14.1916,14.1605,14.1605,22400.0
2006-04-05 14:30:00,31.8,31.84,31.77,31.8,36800.0,14.1605,14.1783,14.1471,14.1605,36800.0
2006-04-05 15:00:00,31.8,31.82,31.72,31.82,75000.0,14.1605,14.1694,14.1248,14.1694,75000.0
2006-04-05 15:30:00,31.82,31.9,31.78,31.86,53800.0,14.1694,14.205,14.1516,14.1872,53800.0
2006-04-06 09:30:00,31.92,31.98,31.85,31.88,59200.0,14.2139,14.2406,14.1827,14.1961,59200.0
2006-04-06 10:00:00,31.91,31.97,31.9,31.93,41800.0,14.2094,14.2362,14.205,14.2184,41800.0
2006-04-06 10:30:00,31.94,31.96,31.89,31.96,16600.0,14.2228,14.2317,14.2005,14.2317,16600.0
2006-04-06 11:00:00,31.96,32.0,31.9,31.92,23200.0,14.2317,14.2495,14.205,14.2139,23200.0
2006-04-06 11:30:00,31.93,32.02,31.92,31.99,37600.0,14.2184,14.2584,14.2139,14.2451,37600.0
2006-04-06 12:00:00,31.99,32.08,31.99,32.02,40200.0,14.2451,14.2851,14.2451,14.2584,40200.0
2006-04-06 12:30:00,32.02,32.11,32.02,32.1,29600.0,14.2584,14.2985,14.2584,14.2941,29600.0
2006-04-06 13:00:00,32.1,32.16,32.09,32.15,47200.0,14.2941,14.3208,14.2896,14.3163,47200.0
2006-04-06 13:30:00,32.15,32.23,32.15,32.22,41000.0,14.3163,14.3519,14.3163,14.3475,41000.0
2006-04-06 14:00:00,32.2,32.22,32.13,32.21,45800.0,14.3386,14.3475,14.3074,14.343,45800.0
2006-04-06 14:30:00,32.21,32.24,32.17,32.17,57600.0,14.343,14.3564,14.3252,14.3252,57600.0
2006-04-06 15:00:00,32.16,32.18,32.1,32.11,52800.0,14.3208,14.3297,14.2941,14.2985,52800.0
2006-04-06 15:30:00,32.11,32.19,32.1,32.18,52600.0,14.2985,14.3341,14.2941,14.3297,52600.0
2006-04-07 09:30:00,32.32,32.45,32.32,32.35,74600.0,14.392,14.4499,14.392,14.4054,74600.0
2006-04-07 10:00:00,32.39,32.45,32.35,32.35,34400.0,14.4232,14.4499,14.4054,14.4054,34400.0
2006-04-07 10:30:00,32.35,32.4,32.29,32.39,57800.0,14.4054,14.4276,14.3787,14.4232,57800.0
2006-04-07 11:00:00,32.39,32.4,32.36,32.38,31400.0,14.4232,14.4276,14.4098,14.4187,31400.0
2006-04-07 11:30:00,32.35,32.37,32.31,32.35,31000.0,14.4054,14.4143,14.3876,14.4054,31000.0
2006-04-07 12:00:00,32.34,32.39,32.32,32.35,76000.0,14.4009,14.4232,14.392,14.4054,76000.0
2006-04-07 12:30:00,32.35,32.35,32.31,32.33,50200.0,14.4054,14.4054,14.3876,14.3965,50200.0
2006-04-07 13:00:00,32.31,32.32,32.26,32.29,36000.0,14.3876,14.392,14.3653,14.3787,36000.0
2006-04-07 13:30:00,32.28,32.3,32.23,32.24,39000.0,14.3742,14.3831,14.3519,14.3564,39000.0
2006-04-07 14:00:00,32.23,32.27,32.19,32.27,51400.0,14.3519,14.3698,14.3341,14.3698,51400.0
2006-04-07 14:30:00,32.26,32.34,32.24,32.29,101400.0,14.3653,14.4009,14.3564,14.3787,101400.0
2006-04-07 15:00:00,32.3,32.32,32.23,32.24,72600.0,14.3831,14.392,14.3519,14.3564,72600.0
2006-04-07 15:30:00,32.24,32.33,32.22,32.33,91000.0,14.3564,14.3965,14.3475,14.3965,91000.0
2006-04-10 09:30:00,32.35,32.42,32.35,32.42,102000.0,14.4054,14.4365,14.4054,14.4365,102000.0
2006-04-10 10:00:00,32.42,32.45,32.32,32.33,41800.0,14.4365,14.4499,14.392,14.3965,41800.0
2006-04-10 10:30:00,32.34,32.4,32.32,32.35,52600.0,14.4009,14.4276,14.392,14.4054,52600.0
2006-04-10 11:00:00,32.34,32.49,32.34,32.43,80200.0,14.4009,14.4677,14.4009,14.441,80200.0
2006-04-10 11:30:00,32.44,32.47,32.39,32.47,16800.0,14.4455,14.4588,14.4232,14.4588,16800.0
2006-04-10 12:00:00,32.45,32.5,32.45,32.47,48600.0,14.4499,14.4722,14.4499,14.4588,48600.0
2006-04-10 12:30:00,32.48,32.49,32.4,32.41,11000.0,14.4633,14.4677,14.4276,14.4321,11000.0
2006-04-10 13:00:00,32.41,32.44,32.38,32.4,26400.0,14.4321,14.4455,14.4187,14.4276,26400.0
2006-04-10 13:30:00,32.4,32.4,32.35,32.37,26000.0,14.4276,14.4276,14.4054,14.4143,26000.0
2006-04-10 14:00:00,32.36,32.45,32.36,32.45,24800.0,14.4098,14.4499,14.4098,14.4499,24800.0
2006-04-10 14:30:00,32.45,32.45,32.38,32.38,84800.0,14.4499,14.4499,14.4187,14.4187,84800.0
2006-04-10 15:00:00,32.38,32.39,32.35,32.38,126600.0,14.4187,14.4232,14.4054,14.4187,126600.0
2006-04-10 15:30:00,32.37,32.41,32.37,32.4,63600.0,14.4143,14.4321,14.4143,14.4276,63600.0
2006-04-11 09:30:00,32.43,32.44,32.22,32.33,147200.0,14.441,14.4455,14.3475,14.3965,147200.0
2006-04-11 10:00:00,32.33,32.35,32.25,32.25,23800.0,14.3965,14.4054,14.3608,14.3608,23800.0
2006-04-11 10:30:00,32.26,32.33,32.24,32.31,68400.0,14.3653,14.3965,14.3564,14.3876,68400.0
2006-04-11 11:00:00,32.3,32.35,32.27,32.33,56800.0,14.3831,14.4054,14.3698,14.3965,56800.0
2006-04-11 11:30:00,32.33,32.35,32.31,32.35,20800.0,14.3965,14.4054,14.3876,14.4054,20800.0
2006-04-11 12:00:00,32.35,32.37,32.29,32.32,37400.0,14.4054,14.4143,14.3787,14.392,37400.0
2006-04-11 12:30:00,32.33,32.35,32.28,32.3,49200.0,14.3965,14.4054,14.3742,14.3831,49200.0
2006-04-11 13:00:00,32.3,32.33,32.29,32.3,33200.0,14.3831,14.3965,14.3787,14.3831,33200.0
2006-04-11 13:30:00,32.3,32.3,32.27,32.29,38400.0,14.3831,14.3831,14.3698,14.3787,38400.0
2006-04-11 14:00:00,32.27,32.3,32.26,32.27,67600.0,14.3698,14.3831,14.3653,14.3698,67600.0
2006-04-11 14:30:00,32.28,32.3,32.26,32.26,48200.0,14.3742,14.3831,14.3653,14.3653,48200.0
2006-04-11 15:00:00,32.26,32.27,32.22,32.24,163000.0,14.3653,14.3698,14.3475,14.3564,163000.0
2006-04-11 15:30:00,32.24,32.32,32.24,32.29,182000.0,14.3564,14.392,14.3564,14.3787,182000.0
2006-04-12 09:30:00,32.21,32.38,32.13,32.37,77200.0,14.343,14.4187,14.3074,14.4143,77200.0
2006-04-12 10:00:00,32.38,32.38,32.26,32.32,46400.0,14.4187,14.4187,14.3653,14.392,46400.0
2006-04-12 10:30:00,32.31,32.35,32.27,32.35,43000.0,14.3876,14.4054,14.3698,14.4054,43000.0
2006-04-12 11:00:00,32.35,32.38,32.33,32.34,35600.0,14.4054,14.4187,14.3965,14.4009,35600.0
2006-04-12 11:30:00,32.34,32.38,32.34,32.37,57000.0,14.4009,14.4187,14.4009,14.4143,57000.0
2006-04-12 12:00:00,32.37,32.4,32.35,32.39,82200.0,14.4143,14.4276,14.4054,14.4232,82200.0
2006-04-12 12:30:00,32.39,32.39,32.33,32.38,45600.0,14.4232,14.4232,14.3965,14.4187,45600.0
2006-04-12 13:00:00,32.38,32.38,32.35,32.36,37400.0,14.4187,14.4187,14.4054,14.4098,37400.0
2006-04-12 13:30:00,32.35,32.37,32.34,32.34,32400.0,14.4054,14.4143,14.4009,14.4009,32400.0
2006-04-12 14:00:00,32.34,32.35,32.34,32.35,26800.0,14.4009,14.4054,14.4009,14.4054,26800.0
2006-04-12 14:30:00,32.35,32.38,32.31,32.38,42200.0,14.4054,14.4187,14.3876,14.4187,42200.0
2006-04-12 15:00:00,32.38,32.4,32.35,32.4,114400.0,14.4187,14.4276,14.4054,14.4276,114400.0
2006-04-12 15:30:00,32.4,32.47,32.38,32.42,137000.0,14.4276,14.4588,14.4187,14.4365,137000.0
2006-04-13 09:30:00,32.25,32.32,32.13,32.13,37600.0,14.3608,14.392,14.3074,14.3074,37600.0
2006-04-13 10:00:00,32.18,32.23,32.05,32.05,53600.0,14.3297,14.3519,14.2718,14.2718,53600.0
2006-04-13 10:30:00,32.07,32.23,32.03,32.23,21200.0,14.2807,14.3519,14.2629,14.3519,21200.0
2006-04-13 11:00:00,32.23,32.27,32.19,32.21,14200.0,14.3519,14.3698,14.3341,14.343,14200.0
2006-04-13 11:30:00,32.21,32.21,32.09,32.13,23400.0,14.343,14.343,14.2896,14.3074,23400.0
2006-04-13 12:00:00,32.15,32.15,32.11,32.13,9000.0,14.3163,14.3163,14.2985,14.3074,9000.0
2006-04-13 12:30:00,32.14,32.2,32.14,32.19,5800.0,14.3119,14.3386,14.3119,14.3341,5800.0
2006-04-13 13:00:00,32.19,32.2,32.1,32.15,17200.0,14.3341,14.3386,14.2941,14.3163,17200.0
2006-04-13 13:30:00,32.15,32.18,32.15,32.17,9600.0,14.3163,14.3297,14.3163,14.3252,9600.0
2006-04-13 14:00:00,32.16,32.18,32.13,32.16,13600.0,14.3208,14.3297,14.3074,14.3208,13600.0
2006-04-13 14:30:00,32.15,32.2,32.15,32.2,48200.0,14.3163,14.3386,14.3163,14.3386,48200.0
2006-04-13 15:00:00,32.2,32.23,32.19,32.22,18600.0,14.3386,14.3519,14.3341,14.3475,18600.0
2006-04-13 15:30:00,32.22,32.24,32.22,32.24,43200.0,14.3475,14.3564,14.3475,14.3564,43200.0
2006-04-17 09:30:00,32.08,32.33,32.08,32.29,90800.0,14.2851,14.3965,14.2851,14.3787,90800.0
2006-04-17 10:00:00,32.25,32.38,32.25,32.38,17400.0,14.3608,14.4187,14.3608,14.4187,17400.0
2006-04-17 10:30:00,32.39,32.4,32.33,32.38,7400.0,14.4232,14.4276,14.3965,14.4187,7400.0
2006-04-17 11:00:00,32.36,32.38,32.32,32.32,41600.0,14.4098,14.4187,14.392,14.392,41600.0
2006-04-17 11:30:00,32.32,32.33,32.28,32.28,19000.0,14.392,14.3965,14.3742,14.3742,19000.0
2006-04-17 12:00:00,32.29,32.3,32.24,32.28,28600.0,14.3787,14.3831,14.3564,14.3742,28600.0
2006-04-17 12:30:00,32.28,32.28,32.2,32.22,19600.0,14.3742,14.3742,14.3386,14.3475,19600.0
2006-04-17 13:00:00,32.21,32.3,32.21,32.24,24200.0,14.343,14.3831,14.343,14.3564,24200.0
2006-04-17 13:30:00,32.24,32.24,32.19,32.21,20800.0,14.3564,14.3564,14.3341,14.343,20800.0
2006-04-17 14:00:00,32.21,32.21,32.12,32.13,14800.0,14.343,14.343,14.303,14.3074,14800.0
2006-04-17 14:30:00,32.13,32.17,32.13,32.13,15200.0,14.3074,14.3252,14.3074,14.3074,15200.0
2006-04-17 15:00:00,32.13,32.14,32.08,32.1,47200.0,14.3074,14.3119,14.2851,14.2941,47200.0
2006-04-17 15:30:00,32.08,32.12,32.08,32.11,25600.0,14.2851,14.303,14.2851,14.2985,25600.0
2006-04-18 09:30:00,32.14,32.2,32.09,32.13,98600.0,14.3119,14.3386,14.2896,14.3074,98600.0
2006-04-18 10:00:00,32.12,32.13,32.01,32.01,29800.0,14.303,14.3074,14.254,14.254,29800.0
2006-04-18 10:30:00,32.01,32.06,31.97,31.98,25200.0,14.254,14.2762,14.2362,14.2406,25200.0
2006-04-18 11:00:00,31.96,32.13,31.96,32.12,23400.0,14.2317,14.3074,14.2317,14.303,23400.0
2006-04-18 11:30:00,32.12,32.23,32.12,32.19,18200.0,14.303,14.3519,14.303,14.3341,18200.0
2006-04-18 12:00:00,32.19,32.24,32.16,32.24,28000.0,14.3341,14.3564,14.3208,14.3564,28000.0
2006-04-18 12:30:00,32.24,32.26,32.2,32.25,23000.0,14.3564,14.3653,14.3386,14.3608,23000.0
2006-04-18 13:00:00,32.24,32.33,32.21,32.26,30800.0,14.3564,14.3965,14.343,14.3653,30800.0
2006-04-18 13:30:00,32.27,32.27,32.18,32.18,22000.0,14.3698,14.3698,14.3297,14.3297,22000.0
2006-04-18 14:00:00,32.18,32.34,32.18,32.24,48600.0,14.3297,14.4009,14.3297,14.3564,48600.0
2006-04-18 14:30:00,32.24,32.27,32.22,32.27,18600.0,14.3564,14.3698,14.3475,14.3698,18600.0
2006-04-18 15:00:00,32.27,32.28,32.17,32.17,59200.0,14.3698,14.3742,14.3252,14.3252,59200.0
2006-04-18 15:30:00,32.18,32.24,32.13,32.22,77000.0,14.3297,14.3564,14.3074,14.3475,77000.0
2006-04-19 09:30:00,32.13,32.2,32.03,32.18,90000.0,14.3074,14.3386,14.2629,14.3297,90000.0
2006-04-19 10:00:00,32.18,32.22,32.1,32.1,28800.0,14.3297,14.3475,14.2941,14.2941,28800.0
2006-04-19 10:30:00,32.1,32.19,32.08,32.18,41000.0,14.2941,14.3341,14.2851,14.3297,41000.0
2006-04-19 11:00:00,32.18,32.25,32.18,32.19,21600.0,14.3297,14.3608,14.3297,14.3341,21600.0
2006-04-19 11:30:00,32.19,32.25,32.17,32.24,31200.0,14.3341,14.3608,14.3252,14.3564,31200.0
2006-04-19 12:00:00,32.24,32.27,32.17,32.23,29600.0,14.3564,14.3698,14.3252,14.3519,29600.0
2006-04-19 12:30:00,32.23,32.29,32.2,32.23,38000.0,14.3519,14.3787,14.3386,14.3519,38000.0
2006-04-19 13:00:00,32.22,32.24,32.17,32.18,30800.0,14.3475,14.3564,14.3252,14.3297,30800.0
2006-04-19 13:30:00,32.18,32.2,32.12,32.12,47000.0,14.3297,14.3386,14.303,14.303,47000.0
2006-04-19 14:00:00,32.12,32.16,32.09,32.16,51200.0,14.303,14.3208,14.2896,14.3208,51200.0
2006-04-19 14:30:00,32.16,32.17,32.1,32.15,89800.0,14.3208,14.3252,14.2941,14.3163,89800.0
2006-04-19 15:00:00,32.15,32.24,32.08,32.23,58000.0,14.3163,14.3564,14.2851,14.3519,58000.0
2006-04-19 15:30:00,32.23,32.27,32.19,32.22,47800.0,14.3519,14.3698,14.3341,14.3475,47800.0
2006-04-20 09:30:00,32.1,32.35,32.1,32.29,63000.0,14.2941,14.4054,14.2941,14.3787,63000.0
2006-04-20 10:00:00,32.29,32.35,32.21,32.34,68800.0,14.3787,14.4054,14.343,14.4009,68800.0
2006-04-20 10:30:00,32.34,32.34,32.2,32.26,61600.0,14.4009,14.4009,14.3386,14.3653,61600.0
2006-04-20 11:00:00,32.26,32.36,32.23,32.27,23000.0,14.3653,14.4098,14.3519,14.3698,23000.0
2006-04-20 11:30:00,32.26,32.34,32.24,32.34,14600.0,14.3653,14.4009,14.3564,14.4009,14600.0
2006-04-20 12:00:00,32.34,32.38,32.3,32.3,17200.0,14.4009,14.4187,14.3831,14.3831,17200.0
2006-04-20 12:30:00,32.29,32.35,32.26,32.35,15200.0,14.3787,14.4054,14.3653,14.4054,15200.0
2006-04-20 13:00:00,32.35,32.4,32.27,32.29,22400.0,14.4054,14.4276,14.3698,14.3787,22400.0
2006-04-20 13:30:00,32.29,32.34,32.27,32.28,9400.0,14.3787,14.4009,14.3698,14.3742,9400.0
2006-04-20 14:00:00,32.27,32.29,32.22,32.23,30400.0,14.3698,14.3787,14.3475,14.3519,30400.0
2006-04-20 14:30:00,32.26,32.29,32.24,32.27,26000.0,14.3653,14.3787,14.3564,14.3698,26000.0
2006-04-20 15:00:00,32.27,32.3,32.24,32.26,68600.0,14.3698,14.3831,14.3564,14.3653,68600.0
2006-04-20 15:30:00,32.26,32.26,32.14,32.15,39200.0,14.3653,14.3653,14.3119,14.3163,39200.0
2006-04-21 09:30:00,32.35,32.49,32.32,32.32,61200.0,14.4054,14.4677,14.392,14.392,61200.0
2006-04-21 10:00:00,32.33,32.4,32.28,32.31,63000.0,14.3965,14.4276,14.3742,14.3876,63000.0
2006-04-21 10:30:00,32.32,32.38,32.32,32.37,16200.0,14.392,14.4187,14.392,14.4143,16200.0
2006-04-21 11:00:00,32.37,32.4,32.35,32.35,12600.0,14.4143,14.4276,14.4054,14.4054,12600.0
2006-04-21 11:30:00,32.35,32.39,32.34,32.38,18800.0,14.4054,14.4232,14.4009,14.4187,18800.0
2006-04-21 12:00:00,32.33,32.38,32.31,32.37,59600.0,14.3965,14.4187,14.3876,14.4143,59600.0
2006-04-21 12:30:00,32.36,32.36,32.26,32.29,23800.0,14.4098,14.4098,14.3653,14.3787,23800.0
2006-04-21 13:00:00,32.33,32.33,32.23,32.23,11600.0,14.3965,14.3965,14.3519,14.3519,11600.0
2006-04-21 13:30:00,32.24,32.3,32.23,32.3,12200.0,14.3564,14.3831,14.3519,14.3831,12200.0
2006-04-21 14:00:00,32.3,32.35,32.26,32.35,19000.0,14.3831,14.4054,14.3653,14.4054,19000.0
2006-04-21 14:30:00,32.37,32.38,32.27,32.31,43600.0,14.4143,14.4187,14.3698,14.3876,43600.0
2006-04-21 15:00:00,32.33,32.35,32.27,32.3,36600.0,14.3965,14.4054,14.3698,14.3831,36600.0
2006-04-21 15:30:00,32.29,32.38,32.28,32.35,44600.0,14.3787,14.4187,14.3742,14.4054,44600.0
2006-04-24 09:30:00,32.27,32.27,32.06,32.16,79600.0,14.3698,14.3698,14.2762,14.3208,79600.0
2006-04-24 10:00:00,32.18,32.25,32.18,32.23,27200.0,14.3297,14.3608,14.3297,14.3519,27200.0
2006-04-24 10:30:00,32.22,32.25,32.1,32.11,30000.0,14.3475,14.3608,14.2941,14.2985,30000.0
2006-04-24 11:00:00,32.12,32.2,32.12,32.17,13600.0,14.303,14.3386,14.303,14.3252,13600.0
2006-04-24 11:30:00,32.17,32.24,32.14,32.22,18400.0,14.3252,14.3564,14.3119,14.3475,18400.0
2006-04-24 12:00:00,32.22,32.24,32.19,32.22,10000.0,14.3475,14.3564,14.3341,14.3475,10000.0
2006-04-24 12:30:00,32.22,32.27,32.22,32.24,21400.0,14.3475,14.3698,14.3475,14.3564,21400.0
2006-04-24 13:00:00,32.24,32.24,32.21,32.23,12600.0,14.3564,14.3564,14.343,14.3519,12600.0
2006-04-24 13:30:00,32.24,32.24,32.19,32.21,24600.0,14.3564,14.3564,14.3341,14.343,24600.0
2006-04-24 14:00:00,32.2,32.22,32.16,32.19,24600.0,14.3386,14.3475,14.3208,14.3341,24600.0
2006-04-24 14:30:00,32.2,32.24,32.18,32.21,21200.0,14.3386,14.3564,14.3297,14.343,21200.0
2006-04-24 15:00:00,32.21,32.24,32.19,32.21,38400.0,14.343,14.3564,14.3341,14.343,38400.0
2006-04-24 15:30:00,32.2,32.22,32.13,32.14,106000.0,14.3386,14.3475,14.3074,14.3119,106000.0
2006-04-25 09:30:00,32.2,32.4,32.2,32.33,60200.0,14.3386,14.4276,14.3386,14.3965,60200.0
2006-04-25 10:00:00,32.33,32.35,32.29,32.31,64000.0,14.3965,14.4054,14.3787,14.3876,64000.0
2006-04-25 10:30:00,32.32,32.44,32.29,32.41,29400.0,14.392,14.4455,14.3787,14.4321,29400.0
2006-04-25 11:00:00,32.43,32.54,32.42,32.54,39800.0,14.441,14.49,14.4365,14.49,39800.0
2006-04-25 11:30:00,32.56,32.56,32.46,32.52,58400.0,14.4989,14.4989,14.4544,14.4811,58400.0
2006-04-25 12:00:00,32.52,32.57,32.49,32.57,48600.0,14.4811,14.5033,14.4677,14.5033,48600.0
2006-04-25 12:30:00,32.57,32.58,32.51,32.56,20000.0,14.5033,14.5078,14.4766,14.4989,20000.0
2006-04-25 13:00:00,32.53,32.58,32.53,32.58,18200.0,14.4855,14.5078,14.4855,14.5078,18200.0
2006-04-25 13:30:00,32.57,32.63,32.56,32.59,20200.0,14.5033,14.5301,14.4989,14.5122,20200.0
2006-04-25 14:00:00,32.6,32.67,32.55,32.66,31400.0,14.5167,14.5479,14.4944,14.5434,31400.0
2006-04-25 14:30:00,32.66,32.7,32.59,32.61,71200.0,14.5434,14.5612,14.5122,14.5212,71200.0
2006-04-25 15:00:00,32.62,32.65,32.6,32.65,71600.0,14.5256,14.539,14.5167,14.539,71600.0
2006-04-25 15:30:00,32.65,32.71,32.6,32.64,54600.0,14.539,14.5657,14.5167,14.5345,54600.0
2006-04-26 09:30:00,32.83,32.94,32.74,32.92,86600.0,14.6191,14.6681,14.579,14.6592,86600.0
2006-04-26 10:00:00,32.9,33.0,32.88,32.88,39800.0,14.6503,14.6948,14.6414,14.6414,39800.0
2006-04-26 10:30:00,32.87,32.88,32.82,32.85,42600.0,14.6369,14.6414,14.6147,14.628,42600.0
2006-04-26 11:00:00,32.85,32.88,32.84,32.84,24600.0,14.628,14.6414,14.6236,14.6236,24600.0
2006-04-26 11:30:00,32.84,32.85,32.81,32.82,15400.0,14.6236,14.628,14.6102,14.6147,15400.0
2006-04-26 12:00:00,32.82,32.86,32.82,32.84,25400.0,14.6147,14.6325,14.6147,14.6236,25400.0
2006-04-26 12:30:00,32.82,32.84,32.8,32.82,17400.0,14.6147,14.6236,14.6058,14.6147,17400.0
2006-04-26 13:00:00,32.83,32.83,32.78,32.79,12400.0,14.6191,14.6191,14.5969,14.6013,12400.0
2006-04-26 13:30:00,32.79,32.8,32.77,32.79,23400.0,14.6013,14.6058,14.5924,14.6013,23400.0
2006-04-26 14:00:00,32.79,32.81,32.76,32.77,30400.0,14.6013,14.6102,14.5879,14.5924,30400.0
2006-04-26 14:30:00,32.77,32.77,32.68,32.73,31400.0,14.5924,14.5924,14.5523,14.5746,31400.0
2006-04-26 15:00:00,32.72,32.74,32.7,32.74,84400.0,14.5701,14.579,14.5612,14.579,84400.0
2006-04-26 15:30:00,32.74,32.79,32.72,32.77,40200.0,14.579,14.6013,14.5701,14.5924,40200.0
2006-04-27 09:30:00,32.68,32.73,32.57,32.57,69200.0,14.5523,14.5746,14.5033,14.5033,69200.0
2006-04-27 10:00:00,32.57,32.72,32.51,32.56,52400.0,14.5033,14.5701,14.4766,14.4989,52400.0
2006-04-27 10:30:00,32.56,32.68,32.52,32.66,36800.0,14.4989,14.5523,14.4811,14.5434,36800.0
2006-04-27 11:00:00,32.66,32.75,32.65,32.75,26600.0,14.5434,14.5835,14.539,14.5835,26600.0
2006-04-27 11:30:00,32.75,32.76,32.69,32.72,37000.0,14.5835,14.5879,14.5568,14.5701,37000.0
2006-04-27 12:00:00,32.73,32.81,32.71,32.8,41000.0,14.5746,14.6102,14.5657,14.6058,41000.0
2006-04-27 12:30:00,32.77,32.84,32.77,32.84,21000.0,14.5924,14.6236,14.5924,14.6236,21000.0
2006-04-27 13:00:00,32.84,32.84,32.71,32.73,48600.0,14.6236,14.6236,14.5657,14.5746,48600.0
2006-04-27 13:30:00,32.72,32.74,32.7,32.72,35200.0,14.5701,14.579,14.5612,14.5701,35200.0
2006-04-27 14:00:00,32.7,32.77,32.7,32.74,32600.0,14.5612,14.5924,14.5612,14.579,32600.0
2006-04-27 14:30:00,32.74,32.79,32.74,32.77,34200.0,14.579,14.6013,14.579,14.5924,34200.0
2006-04-27 15:00:00,32.77,32.84,32.77,32.77,33600.0,14.5924,14.6236,14.5924,14.5924,33600.0
2006-04-27 15:30:00,32.77,32.84,32.72,32.76,85000.0,14.5924,14.6236,14.5701,14.5879,85000.0
2006-04-28 09:30:00,32.84,32.9,32.63,32.69,85600.0,14.6236,14.6503,14.5301,14.5568,85600.0
2006-04-28 10:00:00,32.71,32.76,32.63,32.66,53600.0,14.5657,14.5879,14.5301,14.5434,53600.0
2006-04-28 10:30:00,32.66,32.67,32.53,32.57,75200.0,14.5434,14.5479,14.4855,14.5033,75200.0
2006-04-28 11:00:00,32.57,32.63,32.57,32.59,51000.0,14.5033,14.5301,14.5033,14.5122,51000.0
2006-04-28 11:30:00,32.59,32.6,32.49,32.5,23800.0,14.5122,14.5167,14.4677,14.4722,23800.0
2006-04-28 12:00:00,32.5,32.56,32.48,32.55,23200.0,14.4722,14.4989,14.4633,14.4944,23200.0
2006-04-28 12:30:00,32.55,32.63,32.55,32.6,43600.0,14.4944,14.5301,14.4944,14.5167,43600.0
2006-04-28 13:00:00,32.6,32.63,32.6,32.6,22400.0,14.5167,14.5301,14.5167,14.5167,22400.0
2006-04-28 13:30:00,32.61,32.63,32.56,32.62,23400.0,14.5212,14.5301,14.4989,14.5256,23400.0
2006-04-28 14:00:00,32.63,32.74,32.62,32.73,21000.0,14.5301,14.579,14.5256,14.5746,21000.0
2006-04-28 14:30:00,32.72,32.72,32.63,32.64,28200.0,14.5701,14.5701,14.5301,14.5345,28200.0
2006-04-28 15:00:00,32.65,32.76,32.65,32.7,43800.0,14.539,14.5879,14.539,14.5612,43800.0
2006-04-28 15:30:00,32.7,32.71,32.57,32.62,69600.0,14.5612,14.5657,14.5033,14.5256,69600.0
2006-05-01 09:30:00,32.79,32.85,32.72,32.77,61000.0,14.6013,14.628,14.5701,14.5924,61000.0
2006-05-01 10:00:00,32.76,32.84,32.76,32.84,41200.0,14.5879,14.6236,14.5879,14.6236,41200.0
2006-05-01 10:30:00,32.84,32.85,32.73,32.73,39800.0,14.6236,14.628,14.5746,14.5746,39800.0
2006-05-01 11:00:00,32.73,32.73,32.58,32.58,26800.0,14.5746,14.5746,14.5078,14.5078,26800.0
2006-05-01 11:30:00,32.59,32.6,32.3,32.38,58200.0,14.5122,14.5167,14.3831,14.4187,58200.0
2006-05-01 12:00:00,32.35,32.35,32.13,32.28,59400.0,14.4054,14.4054,14.3074,14.3742,59400.0
2006-05-01 12:30:00,32.28,32.33,32.24,32.28,26800.0,14.3742,14.3965,14.3564,14.3742,26800.0
2006-05-01 13:00:00,32.27,32.31,32.26,32.27,29800.0,14.3698,14.3876,14.3653,14.3698,29800.0
2006-05-01 13:30:00,32.28,32.3,32.25,32.27,34400.0,14.3742,14.3831,14.3608,14.3698,34400.0
2006-05-01 14:00:00,32.27,32.29,32.19,32.25,38600.0,14.3698,14.3787,14.3341,14.3608,38600.0
2006-05-01 14:30:00,32.25,32.27,32.2,32.22,24400.0,14.3608,14.3698,14.3386,14.3475,24400.0
2006-05-01 15:00:00,32.2,32.2,31.93,31.93,129600.0,14.3386,14.3386,14.2184,14.2184,129600.0
2006-05-01 15:30:00,31.96,32.19,31.93,32.14,170200.0,14.2317,14.3341,14.2184,14.3119,170200.0
2006-05-02 09:30:00,32.23,32.44,32.17,32.4,109200.0,14.3519,14.4455,14.3252,14.4276,109200.0
2006-05-02 10:00:00,32.43,32.52,32.35,32.43,40800.0,14.441,14.4811,14.4054,14.441,40800.0
2006-05-02 10:30:00,32.44,32.48,32.36,32.37,34800.0,14.4455,14.4633,14.4098,14.4143,34800.0
2006-05-02 11:00:00,32.37,32.46,32.33,32.45,32200.0,14.4143,14.4544,14.3965,14.4499,32200.0
2006-05-02 11:30:00,32.44,32.46,32.38,32.41,24400.0,14.4455,14.4544,14.4187,14.4321,24400.0
2006-05-02 12:00:00,32.42,32.44,32.35,32.43,17200.0,14.4365,14.4455,14.4054,14.441,17200.0
2006-05-02 12:30:00,32.43,32.45,32.38,32.38,13800.0,14.441,14.4499,14.4187,14.4187,13800.0
2006-05-02 13:00:00,32.38,32.48,32.38,32.48,13400.0,14.4187,14.4633,14.4187,14.4633,13400.0
2006-05-02 13:30:00,32.48,32.51,32.43,32.45,17400.0,14.4633,14.4766,14.441,14.4499,17400.0
2006-05-02 14:00:00,32.45,32.49,32.44,32.47,20200.0,14.4499,14.4677,14.4455,14.4588,20200.0
2006-05-02 14:30:00,32.46,32.48,32.45,32.46,12200.0,14.4544,14.4633,14.4499,14.4544,12200.0
2006-05-02 15:00:00,32.47,32.49,32.44,32.44,61800.0,14.4588,14.4677,14.4455,14.4455,61800.0
2006-05-02 15:30:00,32.45,32.52,32.42,32.46,36800.0,14.4499,14.4811,14.4365,14.4544,36800.0
2006-05-03 09:30:00,32.48,32.65,32.47,32.6,161800.0,14.4633,14.539,14.4588,14.5167,161800.0
2006-05-03 10:00:00,32.59,32.65,32.56,32.6,114600.0,14.5122,14.539,14.4989,14.5167,114600.0
2006-05-03 10:30:00,32.6,32.6,32.39,32.43,36800.0,14.5167,14.5167,14.4232,14.441,36800.0
2006-05-03 11:00:00,32.43,32.59,32.43,32.57,37800.0,14.441,14.5122,14.441,14.5033,37800.0
2006-05-03 11:30:00,32.57,32.62,32.55,32.59,70400.0,14.5033,14.5256,14.4944,14.5122,70400.0
2006-05-03 12:00:00,32.6,32.62,32.58,32.6,21200.0,14.5167,14.5256,14.5078,14.5167,21200.0
2006-05-03 12:30:00,32.59,32.62,32.55,32.56,38200.0,14.5122,14.5256,14.4944,14.4989,38200.0
2006-05-03 13:00:00,32.55,32.6,32.54,32.54,24600.0,14.4944,14.5167,14.49,14.49,24600.0
2006-05-03 13:30:00,32.54,32.54,32.38,32.49,41000.0,14.49,14.49,14.4187,14.4677,41000.0
2006-05-03 14:00:00,32.49,32.57,32.47,32.5,45600.0,14.4677,14.5033,14.4588,14.4722,45600.0
2006-05-03 14:30:00,32.52,32.55,32.45,32.45,43600.0,14.4811,14.4944,14.4499,14.4499,43600.0
2006-05-03 15:00:00,32.45,32.56,32.42,32.52,46400.0,14.4499,14.4989,14.4365,14.4811,46400.0
2006-05-03 15:30:00,32.52,32.68,32.52,32.62,123400.0,14.4811,14.5523,14.4811,14.5256,123400.0
2006-05-04 09:30:00,32.34,32.56,32.34,32.54,67000.0,14.4009,14.4989,14.4009,14.49,67000.0
2006-05-04 10:00:00,32.57,32.88,32.5,32.79,158000.0,14.5033,14.6414,14.4722,14.6013,158000.0
2006-05-04 10:30:00,32.81,32.86,32.74,32.8,107000.0,14.6102,14.6325,14.579,14.6058,107000.0
2006-05-04 11:00:00,32.79,32.85,32.74,32.79,62600.0,14.6013,14.628,14.579,14.6013,62600.0
2006-05-04 11:30:00,32.8,32.84,32.76,32.81,28400.0,14.6058,14.6236,14.5879,14.6102,28400.0
2006-05-04 12:00:00,32.79,32.8,32.55,32.58,34400.0,14.6013,14.6058,14.4944,14.5078,34400.0
2006-05-04 12:30:00,32.59,32.6,32.54,32.59,24800.0,14.5122,14.5167,14.49,14.5122,24800.0
2006-05-04 13:00:00,32.59,32.6,32.54,32.58,17400.0,14.5122,14.5167,14.49,14.5078,17400.0
2006-05-04 13:30:00,32.57,32.57,32.41,32.42,38000.0,14.5033,14.5033,14.4321,14.4365,38000.0
2006-05-04 14:00:00,32.42,32.52,32.38,32.5,52600.0,14.4365,14.4811,14.4187,14.4722,52600.0
2006-05-04 14:30:00,32.5,32.5,32.34,32.38,118600.0,14.4722,14.4722,14.4009,14.4187,118600.0
2006-05-04 15:00:00,32.38,32.47,32.33,32.33,100600.0,14.4187,14.4588,14.3965,14.3965,100600.0
2006-05-04 15:30:00,32.33,32.35,32.2,32.21,141000.0,14.3965,14.4054,14.3386,14.343,141000.0
2006-05-05 09:30:00,32.15,32.48,32.15,32.45,170200.0,14.3163,14.4633,14.3163,14.4499,170200.0
2006-05-05 10:00:00,32.47,32.63,32.44,32.57,45600.0,14.4588,14.5301,14.4455,14.5033,45600.0
2006-05-05 10:30:00,32.57,32.58,32.49,32.51,51800.0,14.5033,14.5078,14.4677,14.4766,51800.0
2006-05-05 11:00:00,32.51,32.51,32.38,32.45,80200.0,14.4766,14.4766,14.4187,14.4499,80200.0
2006-05-05 11:30:00,32.45,32.46,32.39,32.44,35400.0,14.4499,14.4544,14.4232,14.4455,35400.0
2006-05-05 12:00:00,32.48,32.63,32.48,32.6,35600.0,14.4633,14.5301,14.4633,14.5167,35600.0
2006-05-05 12:30:00,32.62,32.65,32.45,32.45,31200.0,14.5256,14.539,14.4499,14.4499,31200.0
2006-05-05 13:00:00,32.45,32.52,32.45,32.5,24400.0,14.4499,14.4811,14.4499,14.4722,24400.0
2006-05-05 13:30:00,32.49,32.5,32.46,32.5,25400.0,14.4677,14.4722,14.4544,14.4722,25400.0
2006-05-05 14:00:00,32.49,32.49,32.36,32.4,59600.0,14.4677,14.4677,14.4098,14.4276,59600.0
2006-05-05 14:30:00,32.41,32.48,32.4,32.48,27000.0,14.4321,14.4633,14.4276,14.4633,27000.0
2006-05-05 15:00:00,32.46,32.51,32.41,32.51,37800.0,14.4544,14.4766,14.4321,14.4766,37800.0
2006-05-05 15:30:00,32.52,32.56,32.42,32.56,95800.0,14.4811,14.4989,14.4365,14.4989,95800.0
2006-05-08 09:30:00,32.99,33.0,32.77,32.79,164800.0,14.6904,14.6948,14.5924,14.6013,164800.0
2006-05-08 10:00:00,32.79,32.85,32.75,32.81,128200.0,14.6013,14.628,14.5835,14.6102,128200.0
2006-05-08 10:30:00,32.82,32.85,32.77,32.77,84000.0,14.6147,14.628,14.5924,14.5924,84000.0
2006-05-08 11:00:00,32.77,32.86,32.68,32.76,61800.0,14.5924,14.6325,14.5523,14.5879,61800.0
2006-05-08 11:30:00,32.78,32.82,32.66,32.8,85200.0,14.5969,14.6147,14.5434,14.6058,85200.0
2006-05-08 12:00:00,32.8,32.86,32.75,32.85,48000.0,14.6058,14.6325,14.5835,14.628,48000.0
2006-05-08 12:30:00,32.85,32.86,32.77,32.79,44800.0,14.628,14.6325,14.5924,14.6013,44800.0
2006-05-08 13:00:00,32.8,32.82,32.76,32.81,20000.0,14.6058,14.6147,14.5879,14.6102,20000.0
2006-05-08 13:30:00,32.82,32.82,32.71,32.77,66600.0,14.6147,14.6147,14.5657,14.5924,66600.0
2006-05-08 14:00:00,32.78,32.81,32.71,32.76,60800.0,14.5969,14.6102,14.5657,14.5879,60800.0
2006-05-08 14:30:00,32.76,32.77,32.67,32.74,127800.0,14.5879,14.5924,14.5479,14.579,127800.0
2006-05-08 15:00:00,32.73,32.83,32.7,32.74,52800.0,14.5746,14.6191,14.5612,14.579,52800.0
2006-05-08 15:30:00,32.74,32.85,32.72,32.83,89200.0,14.579,14.628,14.5701,14.6191,89200.0
2006-05-09 09:30:00,33.01,33.13,32.99,33.04,167800.0,14.6993,14.7527,14.6904,14.7126,167800.0
2006-05-09 10:00:00,33.04,33.06,32.99,33.02,99800.0,14.7126,14.7215,14.6904,14.7037,99800.0
2006-05-09 10:30:00,33.06,33.17,33.04,33.1,83800.0,14.7215,14.7705,14.7126,14.7393,83800.0
2006-05-09 11:00:00,33.1,33.2,33.1,33.15,48400.0,14.7393,14.7839,14.7393,14.7616,48400.0
2006-05-09 11:30:00,33.11,33.18,33.05,33.05,53200.0,14.7438,14.775,14.7171,14.7171,53200.0
2006-05-09 12:00:00,33.05,33.07,33.0,33.07,45600.0,14.7171,14.726,14.6948,14.726,45600.0
2006-05-09 12:30:00,33.07,33.1,33.0,33.09,35600.0,14.726,14.7393,14.6948,14.7349,35600.0
2006-05-09 13:00:00,33.09,33.13,33.02,33.04,39800.0,14.7349,14.7527,14.7037,14.7126,39800.0
2006-05-09 13:30:00,33.02,33.06,33.0,33.01,33800.0,14.7037,14.7215,14.6948,14.6993,33800.0
2006-05-09 14:00:00,33.0,33.01,32.88,32.91,47800.0,14.6948,14.6993,14.6414,14.6547,47800.0
2006-05-09 14:30:00,32.94,33.01,32.88,32.99,51600.0,14.6681,14.6993,14.6414,14.6904,51600.0
2006-05-09 15:00:00,32.99,32.99,32.85,32.94,79600.0,14.6904,14.6904,14.628,14.6681,79600.0
2006-05-09 15:30:00,32.93,32.93,32.73,32.84,102000.0,14.6636,14.6636,14.5746,14.6236,102000.0
2006-05-10 09:30:00,33.0,33.0,32.77,32.86,227000.0,14.6948,14.6948,14.5924,14.6325,227000.0
2006-05-10 10:00:00,32.85,33.21,32.85,33.21,87400.0,14.628,14.7883,14.628,14.7883,87400.0
2006-05-10 10:30:00,33.24,33.24,33.09,33.1,77400.0,14.8017,14.8017,14.7349,14.7393,77400.0
2006-05-10 11:00:00,33.1,33.19,33.04,33.1,55200.0,14.7393,14.7794,14.7126,14.7393,55200.0
2006-05-10 11:30:00,33.1,33.1,33.0,33.01,66800.0,14.7393,14.7393,14.6948,14.6993,66800.0
2006-05-10 12:00:00,33.01,33.05,32.94,32.98,67600.0,14.6993,14.7171,14.6681,14.6859,67600.0
2006-05-10 12:30:00,32.97,32.98,32.9,32.92,26400.0,14.6815,14.6859,14.6503,14.6592,26400.0
2006-05-10 13:00:00,32.92,32.95,32.88,32.92,41000.0,14.6592,14.6726,14.6414,14.6592,41000.0
2006-05-10 13:30:00,32.91,33.02,32.9,32.93,128200.0,14.6547,14.7037,14.6503,14.6636,128200.0
2006-05-10 14:00:00,32.93,32.93,32.84,32.88,55400.0,14.6636,14.6636,14.6236,14.6414,55400.0
2006-05-10 14:30:00,32.88,32.99,32.83,32.87,131400.0,14.6414,14.6904,14.6191,14.6369,131400.0
2006-05-10 15:00:00,32.88,32.91,32.81,32.89,59800.0,14.6414,14.6547,14.6102,14.6458,59800.0
2006-05-10 15:30:00,32.89,32.91,32.83,32.84,63000.0,14.6458,14.6547,14.6191,14.6236,63000.0
2006-05-11 09:30:00,33.05,33.05,32.65,32.7,186400.0,14.7171,14.7171,14.539,14.5612,186400.0
2006-05-11 10:00:00,32.7,32.82,32.68,32.76,73800.0,14.5612,14.6147,14.5523,14.5879,73800.0
2006-05-11 10:30:00,32.76,32.87,32.75,32.81,35200.0,14.5879,14.6369,14.5835,14.6102,35200.0
2006-05-11 11:00:00,32.82,32.86,32.81,32.81,41400.0,14.6147,14.6325,14.6102,14.6102,41400.0
2006-05-11 11:30:00,32.8,32.83,32.69,32.72,37200.0,14.6058,14.6191,14.5568,14.5701,37200.0
2006-05-11 12:00:00,32.71,32.72,32.57,32.57,36600.0,14.5657,14.5701,14.5033,14.5033,36600.0
2006-05-11 12:30:00,32.56,32.56,32.49,32.53,39400.0,14.4989,14.4989,14.4677,14.4855,39400.0
2006-05-11 13:00:00,32.53,32.56,32.49,32.51,16000.0,14.4855,14.4989,14.4677,14.4766,16000.0
2006-05-11 13:30:00,32.51,32.51,32.46,32.49,40600.0,14.4766,14.4766,14.4544,14.4677,40600.0
2006-05-11 14:00:00,32.5,32.54,32.49,32.51,42800.0,14.4722,14.49,14.4677,14.4766,42800.0
2006-05-11 14:30:00,32.51,32.52,32.49,32.5,38400.0,14.4766,14.4811,14.4677,14.4722,38400.0
2006-05-11 15:00:00,32.5,32.57,32.48,32.55,35600.0,14.4722,14.5033,14.4633,14.4944,35600.0
2006-05-11 15:30:00,32.58,32.66,32.56,32.59,70000.0,14.5078,14.5434,14.4989,14.5122,70000.0
2006-05-12 09:30:00,32.43,32.47,32.25,32.43,79200.0,14.5188,14.5367,14.4382,14.5188,79200.0
2006-05-12 10:00:00,32.43,32.63,32.43,32.5,95600.0,14.5188,14.6084,14.5188,14.5502,95600.0
2006-05-12 10:30:00,32.52,32.52,32.29,32.29,63000.0,14.5591,14.5591,14.4561,14.4561,63000.0
2006-05-12 11:00:00,32.3,32.46,32.3,32.42,59200.0,14.4606,14.5323,14.4606,14.5143,59200.0
2006-05-12 11:30:00,32.42,32.46,32.34,32.45,49800.0,14.5143,14.5323,14.4785,14.5278,49800.0
2006-05-12 12:00:00,32.45,32.52,32.43,32.45,43200.0,14.5278,14.5591,14.5188,14.5278,43200.0
2006-05-12 12:30:00,32.44,32.48,32.37,32.41,27800.0,14.5233,14.5412,14.492,14.5099,27800.0
2006-05-12 13:00:00,32.4,32.4,32.33,32.33,25000.0,14.5054,14.5054,14.474,14.474,25000.0
2006-05-12 13:30:00,32.33,32.46,32.33,32.46,32400.0,14.474,14.5323,14.474,14.5323,32400.0
2006-05-12 14:00:00,32.45,32.51,32.42,32.46,26600.0,14.5278,14.5546,14.5143,14.5323,26600.0
2006-05-12 14:30:00,32.44,32.57,32.44,32.57,44200.0,14.5233,14.5815,14.5233,14.5815,44200.0
2006-05-12 15:00:00,32.57,32.57,32.45,32.46,34200.0,14.5815,14.5815,14.5278,14.5323,34200.0
2006-05-12 15:30:00,32.46,32.57,32.42,32.48,75400.0,14.5323,14.5815,14.5143,14.5412,75400.0
2006-05-15 09:30:00,32.2,32.27,32.18,32.27,123400.0,14.4158,14.4472,14.4069,14.4472,123400.0
2006-05-15 10:00:00,32.27,32.3,32.24,32.24,47400.0,14.4472,14.4606,14.4338,14.4338,47400.0
2006-05-15 10:30:00,32.24,32.35,32.24,32.27,83600.0,14.4338,14.483,14.4338,14.4472,83600.0
2006-05-15 11:00:00,32.26,32.3,32.25,32.29,53400.0,14.4427,14.4606,14.4382,14.4561,53400.0
2006-05-15 11:30:00,32.27,32.27,32.2,32.24,36000.0,14.4472,14.4472,14.4158,14.4338,36000.0
2006-05-15 12:00:00,32.24,32.27,32.22,32.23,17000.0,14.4338,14.4472,14.4248,14.4293,17000.0
2006-05-15 12:30:00,32.21,32.26,32.21,32.23,16000.0,14.4203,14.4427,14.4203,14.4293,16000.0
2006-05-15 13:00:00,32.23,32.3,32.23,32.26,19200.0,14.4293,14.4606,14.4293,14.4427,19200.0
2006-05-15 13:30:00,32.26,32.28,32.24,32.26,29600.0,14.4427,14.4517,14.4338,14.4427,29600.0
2006-05-15 14:00:00,32.27,32.29,32.2,32.28,38400.0,14.4472,14.4561,14.4158,14.4517,38400.0
2006-05-15 14:30:00,32.28,32.34,32.26,32.33,80000.0,14.4517,14.4785,14.4427,14.474,80000.0
2006-05-15 15:00:00,32.34,32.48,32.33,32.44,66600.0,14.4785,14.5412,14.474,14.5233,66600.0
2006-05-15 15:30:00,32.44,32.59,32.42,32.59,48400.0,14.5233,14.5905,14.5143,14.5905,48400.0
2006-05-16 09:30:00,32.7,32.99,32.7,32.99,171000.0,14.6397,14.7695,14.6397,14.7695,171000.0
2006-05-16 10:00:00,32.99,33.05,32.9,32.98,78000.0,14.7695,14.7964,14.7292,14.7651,78000.0
2006-05-16 10:30:00,32.97,33.05,32.93,33.02,81200.0,14.7606,14.7964,14.7427,14.783,81200.0
2006-05-16 11:00:00,33.02,33.13,32.92,32.92,71800.0,14.783,14.8322,14.7382,14.7382,71800.0
2006-05-16 11:30:00,32.93,33.03,32.93,33.01,56200.0,14.7427,14.7874,14.7427,14.7785,56200.0
2006-05-16 12:00:00,33.02,33.08,33.01,33.07,82200.0,14.783,14.8098,14.7785,14.8053,82200.0
2006-05-16 12:30:00,33.07,33.07,33.02,33.02,50400.0,14.8053,14.8053,14.783,14.783,50400.0
2006-05-16 13:00:00,33.02,33.08,33.01,33.06,35000.0,14.783,14.8098,14.7785,14.8009,35000.0
2006-05-16 13:30:00,33.06,33.13,33.05,33.12,31000.0,14.8009,14.8322,14.7964,14.8277,31000.0
2006-05-16 14:00:00,33.13,33.13,33.07,33.08,29200.0,14.8322,14.8322,14.8053,14.8098,29200.0
2006-05-16 14:30:00,33.09,33.09,32.97,33.01,138800.0,14.8143,14.8143,14.7606,14.7785,138800.0
2006-05-16 15:00:00,33.01,33.03,32.95,32.98,30000.0,14.7785,14.7874,14.7516,14.7651,30000.0
2006-05-16 15:30:00,32.98,33.09,32.97,33.03,123600.0,14.7651,14.8143,14.7606,14.7874,123600.0
2006-05-17 09:30:00,32.99,32.99,32.86,32.94,103200.0,14.7695,14.7695,14.7113,14.7471,103200.0
2006-05-17 10:00:00,32.89,32.9,32.79,32.85,51400.0,14.7248,14.7292,14.68,14.7069,51400.0
2006-05-17 10:30:00,32.85,32.85,32.77,32.8,131800.0,14.7069,14.7069,14.671,14.6845,131800.0
2006-05-17 11:00:00,32.79,32.81,32.43,32.43,123400.0,14.68,14.6889,14.5188,14.5188,123400.0
2006-05-17 11:30:00,32.43,32.54,32.38,32.4,79000.0,14.5188,14.5681,14.4964,14.5054,79000.0
2006-05-17 12:00:00,32.4,32.6,32.39,32.57,62600.0,14.5054,14.5949,14.5009,14.5815,62600.0
2006-05-17 12:30:00,32.57,32.66,32.53,32.58,46200.0,14.5815,14.6218,14.5636,14.586,46200.0
2006-05-17 13:00:00,32.58,32.59,32.53,32.56,42000.0,14.586,14.5905,14.5636,14.577,42000.0
2006-05-17 13:30:00,32.55,32.68,32.55,32.6,60400.0,14.5725,14.6307,14.5725,14.5949,60400.0
2006-05-17 14:00:00,32.59,32.6,32.52,32.52,58200.0,14.5905,14.5949,14.5591,14.5591,58200.0
2006-05-17 14:30:00,32.52,32.56,32.48,32.51,112000.0,14.5591,14.577,14.5412,14.5546,112000.0
2006-05-17 15:00:00,32.52,32.54,32.42,32.54,51000.0,14.5591,14.5681,14.5143,14.5681,51000.0
2006-05-17 15:30:00,32.53,32.66,32.51,32.6,130800.0,14.5636,14.6218,14.5546,14.5949,130800.0
2006-05-18 09:30:00,32.59,32.63,32.26,32.28,169400.0,14.5905,14.6084,14.4427,14.4517,169400.0
2006-05-18 10:00:00,32.3,32.34,32.25,32.3,71400.0,14.4606,14.4785,14.4382,14.4606,71400.0
2006-05-18 10:30:00,32.28,32.34,32.26,32.29,75600.0,14.4517,14.4785,14.4427,14.4561,75600.0
2006-05-18 11:00:00,32.29,32.36,32.29,32.34,61200.0,14.4561,14.4875,14.4561,14.4785,61200.0
2006-05-18 11:30:00,32.33,32.34,32.3,32.31,49800.0,14.474,14.4785,14.4606,14.4651,49800.0
2006-05-18 12:00:00,32.3,32.35,32.29,32.3,35600.0,14.4606,14.483,14.4561,14.4606,35600.0
2006-05-18 12:30:00,32.3,32.3,32.08,32.19,106200.0,14.4606,14.4606,14.3621,14.4114,106200.0
2006-05-18 13:00:00,32.2,32.24,32.15,32.2,27600.0,14.4158,14.4338,14.3935,14.4158,27600.0
2006-05-18 13:30:00,32.19,32.28,32.18,32.23,51000.0,14.4114,14.4517,14.4069,14.4293,51000.0
2006-05-18 14:00:00,32.23,32.25,32.19,32.23,33000.0,14.4293,14.4382,14.4114,14.4293,33000.0
2006-05-18 14:30:00,32.23,32.33,32.23,32.31,83800.0,14.4293,14.474,14.4293,14.4651,83800.0
2006-05-18 15:00:00,32.32,32.35,32.24,32.3,65400.0,14.4696,14.483,14.4338,14.4606,65400.0
2006-05-18 15:30:00,32.3,32.3,32.24,32.29,91600.0,14.4606,14.4606,14.4338,14.4561,91600.0
2006-05-19 09:30:00,32.17,32.35,32.17,32.35,75000.0,14.4024,14.483,14.4024,14.483,75000.0
2006-05-19 10:00:00,32.35,32.38,32.17,32.24,83800.0,14.483,14.4964,14.4024,14.4338,83800.0
2006-05-19 10:30:00,32.23,32.26,32.16,32.22,51800.0,14.4293,14.4427,14.3979,14.4248,51800.0
2006-05-19 11:00:00,32.24,32.24,32.17,32.23,60000.0,14.4338,14.4338,14.4024,14.4293,60000.0
2006-05-19 11:30:00,32.23,32.3,32.22,32.3,50600.0,14.4293,14.4606,14.4248,14.4606,50600.0
2006-05-19 12:00:00,32.32,32.44,32.31,32.43,41600.0,14.4696,14.5233,14.4651,14.5188,41600.0
2006-05-19 12:30:00,32.41,32.54,32.35,32.51,47600.0,14.5099,14.5681,14.483,14.5546,47600.0
2006-05-19 13:00:00,32.5,32.79,32.48,32.74,74200.0,14.5502,14.68,14.5412,14.6576,74200.0
2006-05-19 13:30:00,32.73,32.73,32.43,32.43,41600.0,14.6531,14.6531,14.5188,14.5188,41600.0
2006-05-19 14:00:00,32.43,32.45,32.4,32.43,30600.0,14.5188,14.5278,14.5054,14.5188,30600.0
2006-05-19 14:30:00,32.45,32.47,32.39,32.44,23400.0,14.5278,14.5367,14.5009,14.5233,23400.0
2006-05-19 15:00:00,32.43,32.57,32.42,32.47,41000.0,14.5188,14.5815,14.5143,14.5367,41000.0
2006-05-19 15:30:00,32.47,32.57,32.38,32.56,104800.0,14.5367,14.5815,14.4964,14.577,104800.0
2006-05-22 09:30:00,32.56,32.56,32.46,32.47,22000.0,14.577,14.577,14.5323,14.5367,22000.0
2006-05-22 10:00:00,32.47,32.5,32.42,32.48,82200.0,14.5367,14.5502,14.5143,14.5412,82200.0
2006-05-22 10:30:00,32.43,32.48,32.29,32.29,69200.0,14.5188,14.5412,14.4561,14.4561,69200.0
2006-05-22 11:00:00,32.3,32.5,32.22,32.5,67800.0,14.4606,14.5502,14.4248,14.5502,67800.0
2006-05-22 11:30:00,32.55,32.55,32.48,32.48,48600.0,14.5725,14.5725,14.5412,14.5412,48600.0
2006-05-22 12:00:00,32.52,32.6,32.52,32.58,23400.0,14.5591,14.5949,14.5591,14.586,23400.0
2006-05-22 12:30:00,32.58,32.58,32.51,32.53,24000.0,14.586,14.586,14.5546,14.5636,24000.0
2006-05-22 13:00:00,32.54,32.59,32.52,32.59,14800.0,14.5681,14.5905,14.5591,14.5905,14800.0
2006-05-22 13:30:00,32.58,32.58,32.45,32.48,7800.0,14.586,14.586,14.5278,14.5412,7800.0
2006-05-22 14:00:00,32.48,32.51,32.42,32.45,24200.0,14.5412,14.5546,14.5143,14.5278,24200.0
2006-05-22 14:30:00,32.44,32.44,32.4,32.4,17200.0,14.5233,14.5233,14.5054,14.5054,17200.0
2006-05-22 15:00:00,32.4,32.42,32.35,32.42,73000.0,14.5054,14.5143,14.483,14.5143,73000.0
2006-05-22 15:30:00,32.42,32.45,32.29,32.33,57400.0,14.5143,14.5278,14.4561,14.474,57400.0
2006-05-23 09:30:00,32.39,32.7,32.29,32.7,68400.0,14.5009,14.6397,14.4561,14.6397,68400.0
2006-05-23 10:00:00,32.75,32.8,32.36,32.47,51400.0,14.6621,14.6845,14.4875,14.5367,51400.0
2006-05-23 10:30:00,32.48,32.63,32.43,32.43,85200.0,14.5412,14.6084,14.5188,14.5188,85200.0
2006-05-23 11:00:00,32.43,32.44,32.29,32.31,47000.0,14.5188,14.5233,14.4561,14.4651,47000.0
2006-05-23 11:30:00,32.31,32.55,32.31,32.55,112600.0,14.4651,14.5725,14.4651,14.5725,112600.0
2006-05-23 12:00:00,32.55,32.74,32.55,32.71,66800.0,14.5725,14.6576,14.5725,14.6442,66800.0
2006-05-23 12:30:00,32.72,32.74,32.67,32.74,41400.0,14.6487,14.6576,14.6263,14.6576,41400.0
2006-05-23 13:00:00,32.74,32.84,32.71,32.77,55600.0,14.6576,14.7024,14.6442,14.671,55600.0
2006-05-23 13:30:00,32.77,32.79,32.61,32.7,53600.0,14.671,14.68,14.5994,14.6397,53600.0
2006-05-23 14:00:00,32.71,32.81,32.71,32.73,39600.0,14.6442,14.6889,14.6442,14.6531,39600.0
2006-05-23 14:30:00,32.73,32.8,32.67,32.73,73200.0,14.6531,14.6845,14.6263,14.6531,73200.0
2006-05-23 15:00:00,32.73,32.92,32.61,32.67,137400.0,14.6531,14.7382,14.5994,14.6263,137400.0
2006-05-23 15:30:00,32.66,32.69,32.46,32.48,111600.0,14.6218,14.6352,14.5323,14.5412,111600.0
2006-05-24 09:30:00,32.46,32.68,32.27,32.53,81000.0,14.5323,14.6307,14.4472,14.5636,81000.0
2006-05-24 10:00:00,32.51,32.55,32.35,32.48,40400.0,14.5546,14.5725,14.483,14.5412,40400.0
2006-05-24 10:30:00,32.38,32.45,32.26,32.26,41000.0,14.4964,14.5278,14.4427,14.4427,41000.0
2006-05-24 11:00:00,32.26,32.3,32.13,32.19,50600.0,14.4427,14.4606,14.3845,14.4114,50600.0
2006-05-24 11:30:00,32.18,32.35,32.05,32.32,53000.0,14.4069,14.483,14.3487,14.4696,53000.0
2006-05-24 12:00:00,32.29,32.41,32.27,32.32,23600.0,14.4561,14.5099,14.4472,14.4696,23600.0
2006-05-24 12:30:00,32.32,32.4,32.27,32.35,39200.0,14.4696,14.5054,14.4472,14.483,39200.0
2006-05-24 13:00:00,32.34,32.43,32.34,32.34,30600.0,14.4785,14.5188,14.4785,14.4785,30600.0
2006-05-24 13:30:00,32.3,32.54,32.3,32.54,45600.0,14.4606,14.5681,14.4606,14.5681,45600.0
2006-05-24 14:00:00,32.54,32.74,32.49,32.67,73400.0,14.5681,14.6576,14.5457,14.6263,73400.0
2006-05-24 14:30:00,32.67,32.87,32.64,32.84,87800.0,14.6263,14.7158,14.6128,14.7024,87800.0
2006-05-24 15:00:00,32.79,32.83,32.63,32.67,68200.0,14.68,14.6979,14.6084,14.6263,68200.0
2006-05-24 15:30:00,32.67,32.85,32.66,32.76,68600.0,14.6263,14.7069,14.6218,14.6666,68600.0
2006-05-25 09:30:00,33.0,33.34,33.0,33.34,85200.0,14.774,14.9262,14.774,14.9262,85200.0
2006-05-25 10:00:00,33.34,33.39,33.09,33.15,54400.0,14.9262,14.9486,14.8143,14.8412,54400.0
2006-05-25 10:30:00,33.16,33.54,33.15,33.54,91400.0,14.8456,15.0158,14.8412,15.0158,91400.0
2006-05-25 11:00:00,33.54,33.57,33.35,33.44,86400.0,15.0158,15.0292,14.9307,14.971,86400.0
2006-05-25 11:30:00,33.44,33.44,33.27,33.3,35800.0,14.971,14.971,14.8949,14.9083,35800.0
2006-05-25 12:00:00,33.29,33.3,33.16,33.19,48400.0,14.9038,14.9083,14.8456,14.8591,48400.0
2006-05-25 12:30:00,33.19,33.2,32.99,33.02,50800.0,14.8591,14.8635,14.7695,14.783,50800.0
2006-05-25 13:00:00,33.04,33.1,32.97,33.02,26000.0,14.7919,14.8188,14.7606,14.783,26000.0
2006-05-25 13:30:00,33.05,33.41,33.02,33.38,90400.0,14.7964,14.9576,14.783,14.9441,90400.0
2006-05-25 14:00:00,33.38,33.43,33.37,33.38,81200.0,14.9441,14.9665,14.9397,14.9441,81200.0
2006-05-25 14:30:00,33.38,33.38,33.29,33.29,68800.0,14.9441,14.9441,14.9038,14.9038,68800.0
2006-05-25 15:00:00,33.29,33.38,33.29,33.38,91400.0,14.9038,14.9441,14.9038,14.9441,91400.0
2006-05-25 15:30:00,33.38,33.42,33.33,33.41,95400.0,14.9441,14.962,14.9217,14.9576,95400.0
2006-05-26 09:30:00,33.5,33.58,33.48,33.54,70800.0,14.9979,15.0337,14.9889,15.0158,70800.0
2006-05-26 10:00:00,33.54,33.63,33.52,33.55,68400.0,15.0158,15.0561,15.0068,15.0202,68400.0
2006-05-26 10:30:00,33.54,33.54,33.4,33.4,30400.0,15.0158,15.0158,14.9531,14.9531,30400.0
2006-05-26 11:00:00,33.41,33.46,33.4,33.44,26400.0,14.9576,14.9799,14.9531,14.971,26400.0
2006-05-26 11:30:00,33.44,33.47,33.42,33.45,39400.0,14.971,14.9844,14.962,14.9755,39400.0
2006-05-26 12:00:00,33.43,33.46,33.4,33.45,26200.0,14.9665,14.9799,14.9531,14.9755,26200.0
2006-05-26 12:30:00,33.44,33.44,33.3,33.3,30200.0,14.971,14.971,14.9083,14.9083,30200.0
2006-05-26 13:00:00,33.3,33.45,33.29,33.43,38800.0,14.9083,14.9755,14.9038,14.9665,38800.0
2006-05-26 13:30:00,33.39,33.43,33.32,33.38,40400.0,14.9486,14.9665,14.9173,14.9441,40400.0
2006-05-26 14:00:00,33.39,33.47,33.39,33.47,27600.0,14.9486,14.9844,14.9486,14.9844,27600.0
2006-05-26 14:30:00,33.47,33.47,33.41,33.42,37000.0,14.9844,14.9844,14.9576,14.962,37000.0
2006-05-26 15:00:00,33.42,33.48,33.42,33.45,41000.0,14.962,14.9889,14.962,14.9755,41000.0
2006-05-26 15:30:00,33.45,33.48,33.42,33.48,49400.0,14.9755,14.9889,14.962,14.9889,49400.0
2006-05-30 09:30:00,33.48,33.61,33.33,33.44,100400.0,14.9889,15.0471,14.9217,14.971,100400.0
2006-05-30 10:00:00,33.44,33.44,33.32,33.43,46600.0,14.971,14.971,14.9173,14.9665,46600.0
2006-05-30 10:30:00,33.43,33.49,33.35,33.44,37200.0,14.9665,14.9934,14.9307,14.971,37200.0
2006-05-30 11:00:00,33.44,33.46,33.29,33.43,37200.0,14.971,14.9799,14.9038,14.9665,37200.0
2006-05-30 11:30:00,33.43,33.48,33.38,33.44,23200.0,14.9665,14.9889,14.9441,14.971,23200.0
2006-05-30 12:00:00,33.45,33.45,33.28,33.31,30000.0,14.9755,14.9755,14.8994,14.9128,30000.0
2006-05-30 12:30:00,33.32,33.4,33.32,33.37,15200.0,14.9173,14.9531,14.9173,14.9397,15200.0
2006-05-30 13:00:00,33.35,33.42,33.29,33.31,29000.0,14.9307,14.962,14.9038,14.9128,29000.0
2006-05-30 13:30:00,33.31,33.31,33.08,33.21,44400.0,14.9128,14.9128,14.8098,14.868,44400.0
2006-05-30 14:00:00,33.21,33.24,33.15,33.16,44200.0,14.868,14.8815,14.8412,14.8456,44200.0
2006-05-30 14:30:00,33.17,33.3,33.17,33.23,79200.0,14.8501,14.9083,14.8501,14.877,79200.0
2006-05-30 15:00:00,33.24,33.27,33.12,33.26,59800.0,14.8815,14.8949,14.8277,14.8904,59800.0
2006-05-30 15:30:00,33.27,33.27,33.21,33.26,105000.0,14.8949,14.8949,14.868,14.8904,105000.0
2006-05-31 09:30:00,33.28,33.45,33.26,33.33,70200.0,14.8994,14.9755,14.8904,14.9217,70200.0
2006-05-31 10:00:00,33.32,33.32,33.08,33.15,50400.0,14.9173,14.9173,14.8098,14.8412,50400.0
2006-05-31 10:30:00,33.16,33.3,33.02,33.06,111000.0,14.8456,14.9083,14.783,14.8009,111000.0
2006-05-31 11:00:00,33.06,33.08,32.93,33.02,55800.0,14.8009,14.8098,14.7427,14.783,55800.0
2006-05-31 11:30:00,33.04,33.05,32.95,33.01,46400.0,14.7919,14.7964,14.7516,14.7785,46400.0
2006-05-31 12:00:00,33.01,33.07,32.96,33.06,19600.0,14.7785,14.8053,14.7561,14.8009,19600.0
2006-05-31 12:30:00,33.06,33.14,33.03,33.12,12800.0,14.8009,14.8367,14.7874,14.8277,12800.0
2006-05-31 13:00:00,33.13,33.13,32.94,33.0,37600.0,14.8322,14.8322,14.7471,14.774,37600.0
2006-05-31 13:30:00,33.02,33.06,32.96,32.98,32200.0,14.783,14.8009,14.7561,14.7651,32200.0
2006-05-31 14:00:00,32.96,33.01,32.95,32.96,21200.0,14.7561,14.7785,14.7516,14.7561,21200.0
2006-05-31 14:30:00,32.96,32.99,32.9,32.97,76200.0,14.7561,14.7695,14.7292,14.7606,76200.0
2006-05-31 15:00:00,32.98,33.12,32.98,33.1,57000.0,14.7651,14.8277,14.7651,14.8188,57000.0
2006-05-31 15:30:00,33.1,33.1,33.04,33.05,117600.0,14.8188,14.8188,14.7919,14.7964,117600.0
2006-06-01 09:30:00,32.66,33.12,32.66,32.96,155800.0,14.6218,14.8277,14.6218,14.7561,155800.0
2006-06-01 10:00:00,32.95,33.03,32.88,32.9,51600.0,14.7516,14.7874,14.7203,14.7292,51600.0
2006-06-01 10:30:00,32.9,33.09,32.88,33.06,24800.0,14.7292,14.8143,14.7203,14.8009,24800.0
2006-06-01 11:00:00,33.06,33.09,33.0,33.03,53800.0,14.8009,14.8143,14.774,14.7874,53800.0
2006-06-01 11:30:00,33.03,33.1,33.0,33.06,36800.0,14.7874,14.8188,14.774,14.8009,36800.0
2006-06-01 12:00:00,33.07,33.19,33.06,33.13,20000.0,14.8053,14.8591,14.8009,14.8322,20000.0
2006-06-01 12:30:00,33.13,33.24,33.13,33.2,29200.0,14.8322,14.8815,14.8322,14.8635,29200.0
2006-06-01 13:00:00,33.2,33.2,33.12,33.18,29800.0,14.8635,14.8635,14.8277,14.8546,29800.0
2006-06-01 13:30:00,33.18,33.22,33.15,33.19,12600.0,14.8546,14.8725,14.8412,14.8591,12600.0
2006-06-01 14:00:00,33.19,33.26,33.02,33.24,42600.0,14.8591,14.8904,14.783,14.8815,42600.0
2006-06-01 14:30:00,33.26,33.27,33.18,33.24,35200.0,14.8904,14.8949,14.8546,14.8815,35200.0
2006-06-01 15:00:00,33.27,33.38,33.24,33.35,64400.0,14.8949,14.9441,14.8815,14.9307,64400.0
2006-06-01 15:30:00,33.37,33.43,33.35,33.41,74400.0,14.9397,14.9665,14.9307,14.9576,74400.0
2006-06-02 09:30:00,33.35,33.62,33.26,33.34,128200.0,14.9307,15.0516,14.8904,14.9262,128200.0
2006-06-02 10:00:00,33.35,33.52,33.34,33.43,26400.0,14.9307,15.0068,14.9262,14.9665,26400.0
2006-06-02 10:30:00,33.41,33.54,33.38,33.52,40400.0,14.9576,15.0158,14.9441,15.0068,40400.0
2006-06-02 11:00:00,33.52,33.52,33.38,33.38,29400.0,15.0068,15.0068,14.9441,14.9441,29400.0
2006-06-02 11:30:00,33.42,33.45,33.33,33.35,32600.0,14.962,14.9755,14.9217,14.9307,32600.0
2006-06-02 12:00:00,33.35,33.45,33.31,33.37,33200.0,14.9307,14.9755,14.9128,14.9397,33200.0
2006-06-02 12:30:00,33.38,33.46,33.37,33.39,64400.0,14.9441,14.9799,14.9397,14.9486,64400.0
2006-06-02 13:00:00,33.4,33.43,33.37,33.43,24200.0,14.9531,14.9665,14.9397,14.9665,24200.0
2006-06-02 13:30:00,33.43,33.44,33.31,33.32,38000.0,14.9665,14.971,14.9128,14.9173,38000.0
2006-06-02 14:00:00,33.33,33.36,33.25,33.26,39400.0,14.9217,14.9352,14.8859,14.8904,39400.0
2006-06-02 14:30:00,33.25,33.4,33.25,33.35,35400.0,14.8859,14.9531,14.8859,14.9307,35400.0
2006-06-02 15:00:00,33.35,33.37,33.31,33.37,31000.0,14.9307,14.9397,14.9128,14.9397,31000.0
2006-06-02 15:30:00,33.37,33.48,33.35,33.47,95400.0,14.9397,14.9889,14.9307,14.9844,95400.0
2006-06-05 09:30:00,33.48,33.48,33.16,33.36,43400.0,14.9889,14.9889,14.8456,14.9352,43400.0
2006-06-05 10:00:00,33.36,33.36,33.1,33.29,65200.0,14.9352,14.9352,14.8188,14.9038,65200.0
2006-06-05 10:30:00,33.3,33.37,33.23,33.31,60100.0,14.9083,14.9397,14.877,14.9128,60100.0
2006-06-05 11:00:00,33.29,33.32,33.17,33.21,40500.0,14.9038,14.9173,14.8501,14.868,40500.0
2006-06-05 11:30:00,33.19,33.28,33.19,33.26,25200.0,14.8591,14.8994,14.8591,14.8904,25200.0
2006-06-05 12:00:00,33.22,33.31,33.22,33.29,71300.0,14.8725,14.9128,14.8725,14.9038,71300.0
2006-06-05 12:30:00,33.29,33.31,33.23,33.28,45800.0,14.9038,14.9128,14.877,14.8994,45800.0
2006-06-05 13:00:00,33.28,33.31,33.23,33.23,20600.0,14.8994,14.9128,14.877,14.877,20600.0
2006-06-05 13:30:00,33.24,33.24,33.08,33.14,67900.0,14.8815,14.8815,14.8098,14.8367,67900.0
2006-06-05 14:00:00,33.16,33.17,33.01,33.04,80600.0,14.8456,14.8501,14.7785,14.7919,80600.0
2006-06-05 14:30:00,33.07,33.08,32.93,33.03,40800.0,14.8053,14.8098,14.7427,14.7874,40800.0
2006-06-05 15:00:00,33.02,33.05,32.95,32.97,44400.0,14.783,14.7964,14.7516,14.7606,44400.0
2006-06-05 15:30:00,32.97,33.0,32.94,32.97,55800.0,14.7606,14.774,14.7471,14.7606,55800.0
2006-06-06 09:30:00,32.77,32.91,32.5,32.8,87400.0,14.671,14.7337,14.5502,14.6845,87400.0
2006-06-06 10:00:00,32.8,33.16,32.8,32.94,100900.0,14.6845,14.8456,14.6845,14.7471,100900.0
2006-06-06 10:30:00,32.93,32.97,32.6,32.61,112100.0,14.7427,14.7606,14.5949,14.5994,112100.0
2006-06-06 11:00:00,32.61,32.72,32.42,32.5,200300.0,14.5994,14.6487,14.5143,14.5502,200300.0
2006-06-06 11:30:00,32.5,32.78,32.5,32.78,60600.0,14.5502,14.6755,14.5502,14.6755,60600.0
2006-06-06 12:00:00,32.78,32.91,32.71,32.84,44400.0,14.6755,14.7337,14.6442,14.7024,44400.0
2006-06-06 12:30:00,32.84,33.0,32.84,32.97,32300.0,14.7024,14.774,14.7024,14.7606,32300.0
2006-06-06 13:00:00,32.96,32.98,32.82,32.88,30400.0,14.7561,14.7651,14.6934,14.7203,30400.0
2006-06-06 13:30:00,32.9,32.92,32.84,32.89,22600.0,14.7292,14.7382,14.7024,14.7248,22600.0
2006-06-06 14:00:00,32.88,33.02,32.86,33.02,36100.0,14.7203,14.783,14.7113,14.783,36100.0
2006-06-06 14:30:00,33.02,33.09,32.95,33.03,36100.0,14.783,14.8143,14.7516,14.7874,36100.0
2006-06-06 15:00:00,33.0,33.05,32.91,33.0,43200.0,14.774,14.7964,14.7337,14.774,43200.0
2006-06-06 15:30:00,33.02,33.23,33.0,33.18,80800.0,14.783,14.877,14.774,14.8546,80800.0
2006-06-07 09:30:00,33.18,33.21,33.06,33.07,61400.0,14.8546,14.868,14.8009,14.8053,61400.0
2006-06-07 10:00:00,33.09,33.24,33.09,33.19,79600.0,14.8143,14.8815,14.8143,14.8591,79600.0
2006-06-07 10:30:00,33.18,33.21,33.04,33.18,31100.0,14.8546,14.868,14.7919,14.8546,31100.0
2006-06-07 11:00:00,33.18,33.25,33.17,33.22,56500.0,14.8546,14.8859,14.8501,14.8725,56500.0
2006-06-07 11:30:00,33.22,33.27,33.15,33.27,66600.0,14.8725,14.8949,14.8412,14.8949,66600.0
2006-06-07 12:00:00,33.26,33.36,33.18,33.22,29100.0,14.8904,14.9352,14.8546,14.8725,29100.0
2006-06-07 12:30:00,33.22,33.24,33.19,33.23,27300.0,14.8725,14.8815,14.8591,14.877,27300.0
2006-06-07 13:00:00,33.23,33.28,33.21,33.28,20200.0,14.877,14.8994,14.868,14.8994,20200.0
2006-06-07 13:30:00,33.28,33.31,33.24,33.3,27100.0,14.8994,14.9128,14.8815,14.9083,27100.0
2006-06-07 14:00:00,33.29,33.29,33.15,33.18,27500.0,14.9038,14.9038,14.8412,14.8546,27500.0
2006-06-07 14:30:00,33.18,33.24,33.17,33.2,63000.0,14.8546,14.8815,14.8501,14.8635,63000.0
2006-06-07 15:00:00,33.2,33.38,33.2,33.23,67600.0,14.8635,14.9441,14.8635,14.877,67600.0
2006-06-07 15:30:00,33.23,33.35,33.18,33.26,100900.0,14.877,14.9307,14.8546,14.8904,100900.0
2006-06-08 09:30:00,32.99,33.08,32.81,32.97,44100.0,14.7695,14.8098,14.6889,14.7606,44100.0
2006-06-08 10:00:00,32.96,33.05,32.81,32.82,50900.0,14.7561,14.7964,14.6889,14.6934,50900.0
2006-06-08 10:30:00,32.82,32.95,32.79,32.85,56300.0,14.6934,14.7516,14.68,14.7069,56300.0
2006-06-08 11:00:00,32.83,32.86,32.75,32.79,32600.0,14.6979,14.7113,14.6621,14.68,32600.0
2006-06-08 11:30:00,32.79,32.8,32.6,32.6,50200.0,14.68,14.6845,14.5949,14.5949,50200.0
2006-06-08 12:00:00,32.61,32.8,32.6,32.74,56100.0,14.5994,14.6845,14.5949,14.6576,56100.0
2006-06-08 12:30:00,32.71,32.74,32.62,32.74,36400.0,14.6442,14.6576,14.6039,14.6576,36400.0
2006-06-08 13:00:00,32.73,32.74,32.6,32.64,30000.0,14.6531,14.6576,14.5949,14.6128,30000.0
2006-06-08 13:30:00,32.65,32.71,32.59,32.64,30200.0,14.6173,14.6442,14.5905,14.6128,30200.0
2006-06-08 14:00:00,32.64,32.72,32.59,32.64,44600.0,14.6128,14.6487,14.5905,14.6128,44600.0
2006-06-08 14:30:00,32.64,32.66,32.57,32.63,76200.0,14.6128,14.6218,14.5815,14.6084,76200.0
2006-06-08 15:00:00,32.64,32.72,32.51,32.72,120500.0,14.6128,14.6487,14.5546,14.6487,120500.0
2006-06-08 15:30:00,32.71,32.86,32.69,32.84,123000.0,14.6442,14.7113,14.6352,14.7024,123000.0
2006-06-09 09:30:00,33.15,33.4,33.0,33.21,92600.0,14.8412,14.9531,14.774,14.868,92600.0
2006-06-09 10:00:00,33.21,33.26,33.16,33.18,24200.0,14.868,14.8904,14.8456,14.8546,24200.0
2006-06-09 10:30:00,33.19,33.37,33.14,33.37,38200.0,14.8591,14.9397,14.8367,14.9397,38200.0
2006-06-09 11:00:00,33.37,33.4,33.28,33.28,17900.0,14.9397,14.9531,14.8994,14.8994,17900.0
2006-06-09 11:30:00,33.28,33.3,33.16,33.24,31600.0,14.8994,14.9083,14.8456,14.8815,31600.0
2006-06-09 12:00:00,33.24,33.34,33.23,33.26,23300.0,14.8815,14.9262,14.877,14.8904,23300.0
2006-06-09 12:30:00,33.27,33.32,33.27,33.3,24400.0,14.8949,14.9173,14.8949,14.9083,24400.0
2006-06-09 13:00:00,33.3,33.3,33.15,33.2,24600.0,14.9083,14.9083,14.8412,14.8635,24600.0
2006-06-09 13:30:00,33.23,33.3,33.22,33.28,34900.0,14.877,14.9083,14.8725,14.8994,34900.0
2006-06-09 14:00:00,33.28,33.36,33.2,33.25,50500.0,14.8994,14.9352,14.8635,14.8859,50500.0
2006-06-09 14:30:00,33.29,33.31,33.22,33.23,22500.0,14.9038,14.9128,14.8725,14.877,22500.0
2006-06-09 15:00:00,33.23,33.23,33.0,33.09,86000.0,14.877,14.877,14.774,14.8143,86000.0
2006-06-09 15:30:00,33.13,33.15,33.05,33.08,45600.0,14.8322,14.8412,14.7964,14.8098,45600.0
2006-06-12 09:30:00,33.09,33.25,33.06,33.2,108500.0,14.8143,14.8859,14.8009,14.8635,108500.0
2006-06-12 10:00:00,33.17,33.27,33.1,33.27,46500.0,14.8501,14.8949,14.8188,14.8949,46500.0
2006-06-12 10:30:00,33.24,33.28,33.18,33.21,68300.0,14.8815,14.8994,14.8546,14.868,68300.0
2006-06-12 11:00:00,33.21,33.21,33.03,33.08,31100.0,14.868,14.868,14.7874,14.8098,31100.0
2006-06-12 11:30:00,33.08,33.43,33.08,33.42,73200.0,14.8098,14.9665,14.8098,14.962,73200.0
2006-06-12 12:00:00,33.38,33.42,33.35,33.42,22700.0,14.9441,14.962,14.9307,14.962,22700.0
2006-06-12 12:30:00,33.39,33.42,33.3,33.35,18000.0,14.9486,14.962,14.9083,14.9307,18000.0
2006-06-12 13:00:00,33.35,33.35,33.1,33.1,31700.0,14.9307,14.9307,14.8188,14.8188,31700.0
2006-06-12 13:30:00,33.09,33.28,33.02,33.25,42300.0,14.8143,14.8994,14.783,14.8859,42300.0
2006-06-12 14:00:00,33.19,33.25,33.07,33.12,18100.0,14.8591,14.8859,14.8053,14.8277,18100.0
2006-06-12 14:30:00,33.1,33.15,32.99,33.0,34400.0,14.8188,14.8412,14.7695,14.774,34400.0
2006-06-12 15:00:00,33.01,33.04,32.85,32.93,133200.0,14.7785,14.7919,14.7069,14.7427,133200.0
2006-06-12 15:30:00,32.93,33.23,32.93,33.18,144200.0,14.7427,14.877,14.7427,14.8546,144200.0
2006-06-13 09:30:00,33.15,33.2,32.82,32.84,60100.0,14.8412,14.8635,14.6934,14.7024,60100.0
2006-06-13 10:00:00,32.84,32.84,32.56,32.73,128700.0,14.7024,14.7024,14.577,14.6531,128700.0
2006-06-13 10:30:00,32.74,32.75,32.42,32.48,152700.0,14.6576,14.6621,14.5143,14.5412,152700.0
2006-06-13 11:00:00,32.48,32.53,32.22,32.28,87000.0,14.5412,14.5636,14.4248,14.4517,87000.0
2006-06-13 11:30:00,32.29,32.33,32.13,32.17,84100.0,14.4561,14.474,14.3845,14.4024,84100.0
2006-06-13 12:00:00,32.17,32.25,32.16,32.18,41000.0,14.4024,14.4382,14.3979,14.4069,41000.0
2006-06-13 12:30:00,32.16,32.26,32.15,32.2,26300.0,14.3979,14.4427,14.3935,14.4158,26300.0
2006-06-13 13:00:00,32.16,32.19,32.03,32.05,46700.0,14.3979,14.4114,14.3397,14.3487,46700.0
2006-06-13 13:30:00,32.05,32.1,31.94,32.08,74200.0,14.3487,14.3711,14.2994,14.3621,74200.0
2006-06-13 14:00:00,32.05,32.12,32.01,32.07,61300.0,14.3487,14.38,14.3308,14.3576,61300.0
2006-06-13 14:30:00,32.09,32.09,31.8,31.8,133700.0,14.3666,14.3666,14.2368,14.2368,133700.0
2006-06-13 15:00:00,31.8,31.89,31.76,31.89,154300.0,14.2368,14.2771,14.2189,14.2771,154300.0
2006-06-13 15:30:00,31.89,32.15,31.81,31.89,132400.0,14.2771,14.3935,14.2412,14.2771,132400.0
2006-06-14 09:30:00,31.94,32.15,31.57,31.76,119100.0,14.2994,14.3935,14.1338,14.2189,119100.0
2006-06-14 10:00:00,31.73,31.74,31.16,31.27,111200.0,14.2054,14.2099,13.9502,13.9995,111200.0
2006-06-14 10:30:00,31.29,31.29,30.75,31.1,210800.0,14.0084,14.0084,13.7667,13.9234,210800.0
2006-06-14 11:00:00,31.09,31.16,30.98,31.16,49200.0,13.9189,13.9502,13.8697,13.9502,49200.0
2006-06-14 11:30:00,31.16,31.32,31.13,31.32,53200.0,13.9502,14.0219,13.9368,14.0219,53200.0
2006-06-14 12:00:00,31.32,31.33,31.07,31.07,47500.0,14.0219,14.0264,13.91,13.91,47500.0
2006-06-14 12:30:00,31.1,31.27,31.09,31.12,40000.0,13.9234,13.9995,13.9189,13.9323,40000.0
2006-06-14 13:00:00,31.13,31.15,30.86,30.9,96000.0,13.9368,13.9458,13.8159,13.8338,96000.0
2006-06-14 13:30:00,30.89,30.95,30.68,30.95,88700.0,13.8294,13.8562,13.7353,13.8562,88700.0
2006-06-14 14:00:00,30.97,31.27,30.94,30.97,89100.0,13.8652,13.9995,13.8518,13.8652,89100.0
2006-06-14 14:30:00,30.97,30.97,30.63,30.75,137600.0,13.8652,13.8652,13.713,13.7667,137600.0
2006-06-14 15:00:00,30.75,30.99,30.69,30.99,137300.0,13.7667,13.8741,13.7398,13.8741,137300.0
2006-06-14 15:30:00,30.99,31.25,30.93,31.08,157200.0,13.8741,13.9905,13.8473,13.9144,157200.0
2006-06-15 09:30:00,31.28,31.36,31.08,31.12,257100.0,14.004,14.0398,13.9144,13.9323,257100.0
2006-06-15 10:00:00,31.12,31.18,30.93,30.93,158700.0,13.9323,13.9592,13.8473,13.8473,158700.0
2006-06-15 10:30:00,30.94,31.14,30.94,31.1,148200.0,13.8518,13.9413,13.8518,13.9234,148200.0
2006-06-15 11:00:00,31.11,31.11,30.96,31.0,78400.0,13.9279,13.9279,13.8607,13.8786,78400.0
2006-06-15 11:30:00,31.01,31.13,31.01,31.11,49600.0,13.8831,13.9368,13.8831,13.9279,49600.0
2006-06-15 12:00:00,31.1,31.14,31.08,31.09,52300.0,13.9234,13.9413,13.9144,13.9189,52300.0
2006-06-15 12:30:00,31.08,31.09,31.05,31.05,43300.0,13.9144,13.9189,13.901,13.901,43300.0
2006-06-15 13:00:00,31.05,31.18,31.03,31.17,51400.0,13.901,13.9592,13.892,13.9547,51400.0
2006-06-15 13:30:00,31.17,31.38,31.17,31.36,95100.0,13.9547,14.0487,13.9547,14.0398,95100.0
2006-06-15 14:00:00,31.37,31.37,31.22,31.25,72600.0,14.0443,14.0443,13.9771,13.9905,72600.0
2006-06-15 14:30:00,31.24,31.45,31.24,31.42,135700.0,13.9861,14.0801,13.9861,14.0666,135700.0
2006-06-15 15:00:00,31.43,31.67,31.41,31.67,89100.0,14.0711,14.1786,14.0622,14.1786,89100.0
2006-06-15 15:30:00,31.66,31.78,31.61,31.69,80200.0,14.1741,14.2278,14.1517,14.1875,80200.0
2006-06-16 09:30:00,31.54,31.95,31.47,31.88,181100.0,14.1204,14.3039,14.089,14.2726,181100.0
2006-06-16 10:00:00,31.88,31.92,31.62,31.8,65800.0,14.2726,14.2905,14.1562,14.2368,65800.0
2006-06-16 10:30:00,31.8,31.83,31.76,31.77,23700.0,14.2368,14.2502,14.2189,14.2233,23700.0
2006-06-16 11:00:00,31.77,31.88,31.7,31.75,125800.0,14.2233,14.2726,14.192,14.2144,125800.0
2006-06-16 11:30:00,31.73,31.9,31.73,31.86,38600.0,14.2054,14.2815,14.2054,14.2636,38600.0
2006-06-16 12:00:00,31.86,31.87,31.74,31.76,26300.0,14.2636,14.2681,14.2099,14.2189,26300.0
2006-06-16 12:30:00,31.75,31.76,31.66,31.7,31400.0,14.2144,14.2189,14.1741,14.192,31400.0
2006-06-16 13:00:00,31.7,31.86,31.7,31.85,28000.0,14.192,14.2636,14.192,14.2592,28000.0
2006-06-16 13:30:00,31.84,31.84,31.74,31.79,22100.0,14.2547,14.2547,14.2099,14.2323,22100.0
2006-06-16 14:00:00,31.79,31.8,31.72,31.72,27100.0,14.2323,14.2368,14.201,14.201,27100.0
2006-06-16 14:30:00,31.72,31.75,31.55,31.6,44200.0,14.201,14.2144,14.1248,14.1472,44200.0
2006-06-16 15:00:00,31.6,31.7,31.45,31.7,106900.0,14.1472,14.192,14.0801,14.192,106900.0
2006-06-16 15:30:00,31.69,31.71,31.42,31.46,106500.0,14.1875,14.1965,14.0666,14.0846,106500.0
2006-06-19 09:30:00,31.35,31.49,31.2,31.47,75400.0,14.0353,14.098,13.9682,14.089,75400.0
2006-06-19 10:00:00,31.47,31.8,31.33,31.6,164600.0,14.089,14.2368,14.0264,14.1472,164600.0
2006-06-19 10:30:00,31.58,31.8,31.44,31.8,86600.0,14.1383,14.2368,14.0756,14.2368,86600.0
2006-06-19 11:00:00,31.8,31.97,31.64,31.7,87500.0,14.2368,14.3129,14.1651,14.192,87500.0
2006-06-19 11:30:00,31.7,31.7,31.32,31.32,58100.0,14.192,14.192,14.0219,14.0219,58100.0
2006-06-19 12:00:00,31.32,31.39,31.28,31.39,30600.0,14.0219,14.0532,14.004,14.0532,30600.0
2006-06-19 12:30:00,31.39,31.74,31.39,31.68,50700.0,14.0532,14.2099,14.0532,14.183,50700.0
2006-06-19 13:00:00,31.69,31.69,31.34,31.34,43800.0,14.1875,14.1875,14.0308,14.0308,43800.0
2006-06-19 13:30:00,31.34,31.65,31.32,31.63,42300.0,14.0308,14.1696,14.0219,14.1607,42300.0
2006-06-19 14:00:00,31.62,31.73,31.54,31.67,35400.0,14.1562,14.2054,14.1204,14.1786,35400.0
2006-06-19 14:30:00,31.66,31.66,31.35,31.35,84300.0,14.1741,14.1741,14.0353,14.0353,84300.0
2006-06-19 15:00:00,31.38,31.43,31.13,31.38,187600.0,14.0487,14.0711,13.9368,14.0487,187600.0
2006-06-19 15:30:00,31.41,31.61,31.38,31.58,93700.0,14.0622,14.1517,14.0487,14.1383,93700.0
2006-06-20 09:30:00,31.79,31.95,31.52,31.63,108400.0,14.2323,14.3039,14.1114,14.1607,108400.0
2006-06-20 10:00:00,31.57,31.67,31.35,31.36,37100.0,14.1338,14.1786,14.0353,14.0398,37100.0
2006-06-20 10:30:00,31.33,31.42,31.29,31.32,79200.0,14.0264,14.0666,14.0084,14.0219,79200.0
2006-06-20 11:00:00,31.33,31.42,31.25,31.33,90800.0,14.0264,14.0666,13.9905,14.0264,90800.0
2006-06-20 11:30:00,31.35,31.45,31.32,31.33,33800.0,14.0353,14.0801,14.0219,14.0264,33800.0
2006-06-20 12:00:00,31.35,31.42,31.27,31.28,37500.0,14.0353,14.0666,13.9995,14.004,37500.0
2006-06-20 12:30:00,31.29,31.48,31.29,31.4,24200.0,14.0084,14.0935,14.0084,14.0577,24200.0
2006-06-20 13:00:00,31.36,31.48,31.36,31.46,13400.0,14.0398,14.0935,14.0398,14.0846,13400.0
2006-06-20 13:30:00,31.44,31.51,31.39,31.46,23300.0,14.0756,14.1069,14.0532,14.0846,23300.0
2006-06-20 14:00:00,31.47,31.49,31.38,31.42,31300.0,14.089,14.098,14.0487,14.0666,31300.0
2006-06-20 14:30:00,31.39,31.49,31.38,31.39,35300.0,14.0532,14.098,14.0487,14.0532,35300.0
2006-06-20 15:00:00,31.39,31.46,31.32,31.33,274700.0,14.0532,14.0846,14.0219,14.0264,274700.0
2006-06-20 15:30:00,31.37,31.38,31.25,31.29,74400.0,14.0443,14.0487,13.9905,14.0084,74400.0
2006-06-21 09:30:00,31.5,31.9,31.34,31.9,147600.0,14.1025,14.2815,14.0308,14.2815,147600.0
2006-06-21 10:00:00,31.91,31.92,31.67,31.72,34600.0,14.286,14.2905,14.1786,14.201,34600.0
2006-06-21 10:30:00,31.71,31.78,31.62,31.77,35800.0,14.1965,14.2278,14.1562,14.2233,35800.0
2006-06-21 11:00:00,31.8,31.82,31.67,31.69,25200.0,14.2368,14.2457,14.1786,14.1875,25200.0
2006-06-21 11:30:00,31.69,31.74,31.61,31.64,27100.0,14.1875,14.2099,14.1517,14.1651,27100.0
2006-06-21 12:00:00,31.7,31.77,31.62,31.65,27500.0,14.192,14.2233,14.1562,14.1696,27500.0
2006-06-21 12:30:00,31.65,31.7,31.55,31.69,43200.0,14.1696,14.192,14.1248,14.1875,43200.0
2006-06-21 13:00:00,31.69,31.74,31.64,31.66,23400.0,14.1875,14.2099,14.1651,14.1741,23400.0
2006-06-21 13:30:00,31.63,31.66,31.53,31.59,25200.0,14.1607,14.1741,14.1159,14.1428,25200.0
2006-06-21 14:00:00,31.57,31.6,31.52,31.54,31800.0,14.1338,14.1472,14.1114,14.1204,31800.0
2006-06-21 14:30:00,31.54,31.55,31.45,31.45,73500.0,14.1204,14.1248,14.0801,14.0801,73500.0
2006-06-21 15:00:00,31.45,31.46,31.26,31.34,61900.0,14.0801,14.0846,13.995,14.0308,61900.0
2006-06-21 15:30:00,31.35,31.52,31.33,31.48,52200.0,14.0353,14.1114,14.0264,14.0935,52200.0
2006-06-22 09:30:00,31.05,31.15,31.01,31.13,96500.0,13.901,13.9458,13.8831,13.9368,96500.0
2006-06-22 10:00:00,31.15,31.26,31.1,31.24,74700.0,13.9458,13.995,13.9234,13.9861,74700.0
2006-06-22 10:30:00,31.23,31.38,31.2,31.33,38800.0,13.9816,14.0487,13.9682,14.0264,38800.0
2006-06-22 11:00:00,31.29,31.3,31.15,31.15,24100.0,14.0084,14.0129,13.9458,13.9458,24100.0
2006-06-22 11:30:00,31.15,31.25,31.12,31.21,12400.0,13.9458,13.9905,13.9323,13.9726,12400.0
2006-06-22 12:00:00,31.21,31.25,31.14,31.19,15400.0,13.9726,13.9905,13.9413,13.9637,15400.0
2006-06-22 12:30:00,31.14,31.16,31.03,31.09,18700.0,13.9413,13.9502,13.892,13.9189,18700.0
2006-06-22 13:00:00,31.1,31.14,31.07,31.13,17000.0,13.9234,13.9413,13.91,13.9368,17000.0
2006-06-22 13:30:00,31.12,31.13,30.88,30.89,54800.0,13.9323,13.9368,13.8249,13.8294,54800.0
2006-06-22 14:00:00,30.88,31.08,30.87,31.01,32600.0,13.8249,13.9144,13.8204,13.8831,32600.0
2006-06-22 14:30:00,31.0,31.01,30.84,30.89,86000.0,13.8786,13.8831,13.807,13.8294,86000.0
2006-06-22 15:00:00,30.89,30.99,30.78,30.85,74200.0,13.8294,13.8741,13.7801,13.8115,74200.0
2006-06-22 15:30:00,30.88,30.91,30.65,30.77,173400.0,13.8249,13.8383,13.7219,13.7756,173400.0
2006-06-23 09:30:00,30.53,30.61,30.25,30.25,85000.0,13.6682,13.704,13.5428,13.5428,85000.0
2006-06-23 10:00:00,30.24,30.47,30.05,30.44,90500.0,13.5384,13.6413,13.4533,13.6279,90500.0
2006-06-23 10:30:00,30.43,30.51,30.35,30.38,135700.0,13.6234,13.6592,13.5876,13.601,135700.0
2006-06-23 11:00:00,30.38,30.43,30.3,30.37,48100.0,13.601,13.6234,13.5652,13.5966,48100.0
2006-06-23 11:30:00,30.37,30.41,30.31,30.4,34700.0,13.5966,13.6145,13.5697,13.61,34700.0
2006-06-23 12:00:00,30.4,30.56,30.33,30.56,38300.0,13.61,13.6816,13.5787,13.6816,38300.0
2006-06-23 12:30:00,30.56,30.75,30.56,30.7,27600.0,13.6816,13.7667,13.6816,13.7443,27600.0
2006-06-23 13:00:00,30.71,30.78,30.68,30.76,33400.0,13.7488,13.7801,13.7353,13.7712,33400.0
2006-06-23 13:30:00,30.78,30.99,30.78,30.87,66900.0,13.7801,13.8741,13.7801,13.8204,66900.0
2006-06-23 14:00:00,30.87,30.92,30.8,30.9,12300.0,13.8204,13.8428,13.7891,13.8338,12300.0
2006-06-23 14:30:00,30.89,30.91,30.52,30.55,100300.0,13.8294,13.8383,13.6637,13.6771,100300.0
2006-06-23 15:00:00,30.56,30.7,30.56,30.69,24100.0,13.6816,13.7443,13.6816,13.7398,24100.0
2006-06-23 15:30:00,30.69,30.77,30.58,30.75,54500.0,13.7398,13.7756,13.6906,13.7667,54500.0
2006-06-26 09:30:00,30.97,31.04,30.81,30.88,125500.0,13.8652,13.8965,13.7935,13.8249,125500.0
2006-06-26 10:00:00,30.89,30.96,30.77,30.94,47500.0,13.8294,13.8607,13.7756,13.8518,47500.0
2006-06-26 10:30:00,30.94,30.99,30.79,30.98,31600.0,13.8518,13.8741,13.7846,13.8697,31600.0
2006-06-26 11:00:00,30.96,31.01,30.94,30.94,23600.0,13.8607,13.8831,13.8518,13.8518,23600.0
2006-06-26 11:30:00,30.95,30.99,30.84,30.9,34600.0,13.8562,13.8741,13.807,13.8338,34600.0
2006-06-26 12:00:00,30.88,30.97,30.84,30.97,25600.0,13.8249,13.8652,13.807,13.8652,25600.0
2006-06-26 12:30:00,30.98,31.27,30.97,31.26,38200.0,13.8697,13.9995,13.8652,13.995,38200.0
2006-06-26 13:00:00,31.27,31.38,31.27,31.36,46000.0,13.9995,14.0487,13.9995,14.0398,46000.0
2006-06-26 13:30:00,31.36,31.43,31.36,31.38,33500.0,14.0398,14.0711,14.0398,14.0487,33500.0
2006-06-26 14:00:00,31.35,31.4,31.34,31.35,29800.0,14.0353,14.0577,14.0308,14.0353,29800.0
2006-06-26 14:30:00,31.37,31.37,31.27,31.28,70400.0,14.0443,14.0443,13.9995,14.004,70400.0
2006-06-26 15:00:00,31.29,31.29,31.04,31.14,193100.0,14.0084,14.0084,13.8965,13.9413,193100.0
2006-06-26 15:30:00,31.13,31.19,31.09,31.1,69100.0,13.9368,13.9637,13.9189,13.9234,69100.0
2006-06-27 09:30:00,31.25,31.25,30.83,31.0,96200.0,13.9905,13.9905,13.8025,13.8786,96200.0
2006-06-27 10:00:00,31.0,31.2,30.92,31.04,30000.0,13.8786,13.9682,13.8428,13.8965,30000.0
2006-06-27 10:30:00,31.07,31.26,31.07,31.21,47800.0,13.91,13.995,13.91,13.9726,47800.0
2006-06-27 11:00:00,31.2,31.27,31.12,31.13,38900.0,13.9682,13.9995,13.9323,13.9368,38900.0
2006-06-27 11:30:00,31.13,31.36,31.13,31.36,47900.0,13.9368,14.0398,13.9368,14.0398,47900.0
2006-06-27 12:00:00,31.33,31.39,31.28,31.32,42200.0,14.0264,14.0532,14.004,14.0219,42200.0
2006-06-27 12:30:00,31.32,31.35,31.19,31.23,25200.0,14.0219,14.0353,13.9637,13.9816,25200.0
2006-06-27 13:00:00,31.24,31.28,31.2,31.24,27200.0,13.9861,14.004,13.9682,13.9861,27200.0
2006-06-27 13:30:00,31.22,31.24,31.17,31.18,13100.0,13.9771,13.9861,13.9547,13.9592,13100.0
2006-06-27 14:00:00,31.18,31.19,31.13,31.14,32800.0,13.9592,13.9637,13.9368,13.9413,32800.0
2006-06-27 14:30:00,31.14,31.16,31.06,31.1,37800.0,13.9413,13.9502,13.9055,13.9234,37800.0
2006-06-27 15:00:00,31.11,31.18,31.05,31.18,142200.0,13.9279,13.9592,13.901,13.9592,142200.0
2006-06-27 15:30:00,31.18,31.19,31.0,31.08,54700.0,13.9592,13.9637,13.8786,13.9144,54700.0
2006-06-28 09:30:00,31.13,31.39,31.13,31.27,86900.0,13.9368,14.0532,13.9368,13.9995,86900.0
2006-06-28 10:00:00,31.24,31.26,31.08,31.09,58200.0,13.9861,13.995,13.9144,13.9189,58200.0
2006-06-28 10:30:00,31.05,31.07,30.98,30.98,32000.0,13.901,13.91,13.8697,13.8697,32000.0
2006-06-28 11:00:00,30.98,31.05,30.95,31.0,20000.0,13.8697,13.901,13.8562,13.8786,20000.0
2006-06-28 11:30:00,31.0,31.04,30.97,31.02,39700.0,13.8786,13.8965,13.8652,13.8876,39700.0
2006-06-28 12:00:00,31.01,31.02,30.95,31.02,29500.0,13.8831,13.8876,13.8562,13.8876,29500.0
2006-06-28 12:30:00,31.06,31.06,30.98,31.04,17000.0,13.9055,13.9055,13.8697,13.8965,17000.0
2006-06-28 13:00:00,31.04,31.04,30.96,30.97,41700.0,13.8965,13.8965,13.8607,13.8652,41700.0
2006-06-28 13:30:00,30.97,31.0,30.92,31.0,33800.0,13.8652,13.8786,13.8428,13.8786,33800.0
2006-06-28 14:00:00,31.0,31.05,30.87,30.94,36400.0,13.8786,13.901,13.8204,13.8518,36400.0
2006-06-28 14:30:00,30.94,31.1,30.93,31.01,107900.0,13.8518,13.9234,13.8473,13.8831,107900.0
2006-06-28 15:00:00,31.04,31.1,31.0,31.09,18000.0,13.8965,13.9234,13.8786,13.9189,18000.0
2006-06-28 15:30:00,31.09,31.19,31.05,31.09,30300.0,13.9189,13.9637,13.901,13.9189,30300.0
2006-06-29 09:30:00,31.13,31.48,31.13,31.33,153100.0,13.9368,14.0935,13.9368,14.0264,153100.0
2006-06-29 10:00:00,31.33,31.34,31.15,31.27,194500.0,14.0264,14.0308,13.9458,13.9995,194500.0
2006-06-29 10:30:00,31.28,31.4,31.26,31.33,13400.0,14.004,14.0577,13.995,14.0264,13400.0
2006-06-29 11:00:00,31.3,31.44,31.3,31.42,22400.0,14.0129,14.0756,14.0129,14.0666,22400.0
2006-06-29 11:30:00,31.4,31.53,31.37,31.4,43400.0,14.0577,14.1159,14.0443,14.0577,43400.0
2006-06-29 12:00:00,31.42,31.52,31.36,31.45,18300.0,14.0666,14.1114,14.0398,14.0801,18300.0
2006-06-29 12:30:00,31.49,31.5,31.41,31.43,17400.0,14.098,14.1025,14.0622,14.0711,17400.0
2006-06-29 13:00:00,31.44,31.61,31.44,31.57,22900.0,14.0756,14.1517,14.0756,14.1338,22900.0
2006-06-29 13:30:00,31.57,31.7,31.54,31.66,35900.0,14.1338,14.192,14.1204,14.1741,35900.0
2006-06-29 14:00:00,31.67,31.89,31.5,31.81,52700.0,14.1786,14.2771,14.1025,14.2412,52700.0
2006-06-29 14:30:00,31.82,32.2,31.79,32.15,86300.0,14.2457,14.4158,14.2323,14.3935,86300.0
2006-06-29 15:00:00,32.14,32.23,32.04,32.1,191300.0,14.389,14.4293,14.3442,14.3711,191300.0
2006-06-29 15:30:00,32.1,32.12,31.81,31.92,91300.0,14.3711,14.38,14.2412,14.2905,91300.0
2006-06-30 09:30:00,32.28,32.51,32.26,32.32,80400.0,14.4517,14.5546,14.4427,14.4696,80400.0
2006-06-30 10:00:00,32.27,32.29,32.07,32.2,26900.0,14.4472,14.4561,14.3576,14.4158,26900.0
2006-06-30 10:30:00,32.2,32.39,32.19,32.29,22600.0,14.4158,14.5009,14.4114,14.4561,22600.0
2006-06-30 11:00:00,32.28,32.28,32.02,32.09,35700.0,14.4517,14.4517,14.3353,14.3666,35700.0
2006-06-30 11:30:00,32.08,32.13,32.0,32.12,69300.0,14.3621,14.3845,14.3263,14.38,69300.0
2006-06-30 12:00:00,32.08,32.18,31.95,31.95,19200.0,14.3621,14.4069,14.3039,14.3039,19200.0
2006-06-30 12:30:00,31.98,32.01,31.85,31.85,29300.0,14.3174,14.3308,14.2592,14.2592,29300.0
2006-06-30 13:00:00,31.86,32.01,31.83,32.0,28400.0,14.2636,14.3308,14.2502,14.3263,28400.0
2006-06-30 13:30:00,31.99,31.99,31.71,31.81,62600.0,14.3218,14.3218,14.1965,14.2412,62600.0
2006-06-30 14:00:00,31.82,31.83,31.72,31.76,52300.0,14.2457,14.2502,14.201,14.2189,52300.0
2006-06-30 14:30:00,31.75,31.82,31.72,31.8,44700.0,14.2144,14.2457,14.201,14.2368,44700.0
2006-06-30 15:00:00,31.78,31.9,31.77,31.84,91400.0,14.2278,14.2815,14.2233,14.2547,91400.0
2006-06-30 15:30:00,31.81,31.81,31.53,31.77,268400.0,14.2412,14.2412,14.1159,14.2233,268400.0
2006-07-03 09:30:00,30.88,32.02,29.95,30.59,654000.0,13.8249,14.3353,13.4085,13.6951,654000.0
2006-07-03 10:00:00,30.6,31.38,30.58,31.35,209000.0,13.6995,14.0487,13.6906,14.0353,209000.0
2006-07-03 10:30:00,31.37,31.62,31.27,31.37,103100.0,14.0443,14.1562,13.9995,14.0443,103100.0
2006-07-03 11:00:00,31.39,31.59,31.39,31.59,21600.0,14.0532,14.1428,14.0532,14.1428,21600.0
2006-07-03 11:30:00,31.59,31.77,31.57,31.77,32200.0,14.1428,14.2233,14.1338,14.2233,32200.0
2006-07-03 12:00:00,31.76,31.91,31.75,31.9,54800.0,14.2189,14.286,14.2144,14.2815,54800.0
2006-07-03 12:30:00,31.9,31.96,31.89,31.96,58900.0,14.2815,14.3084,14.2771,14.3084,58900.0
2006-07-03 13:00:00,31.95,31.96,31.95,31.95,5200.0,14.3039,14.3084,14.3039,14.3039,5200.0
2006-07-03 13:30:00,31.95,31.95,31.95,31.95,0.0,14.3039,14.3039,14.3039,14.3039,0.0
2006-07-03 14:00:00,31.95,31.95,31.95,31.95,0.0,14.3039,14.3039,14.3039,14.3039,0.0
2006-07-03 14:30:00,31.95,31.95,31.95,31.95,0.0,14.3039,14.3039,14.3039,14.3039,0.0
2006-07-03 15:00:00,31.95,31.95,31.95,31.95,0.0,14.3039,14.3039,14.3039,14.3039,0.0
2006-07-03 15:30:00,31.95,31.95,31.95,31.95,0.0,14.3039,14.3039,14.3039,14.3039,0.0
2006-07-05 09:30:00,32.46,32.68,32.2,32.25,188600.0,14.5323,14.6307,14.4158,14.4382,188600.0
2006-07-05 10:00:00,32.25,32.39,32.08,32.18,63900.0,14.4382,14.5009,14.3621,14.4069,63900.0
2006-07-05 10:30:00,32.17,32.18,32.03,32.11,80100.0,14.4024,14.4069,14.3397,14.3756,80100.0
2006-07-05 11:00:00,32.13,32.19,32.04,32.14,43300.0,14.3845,14.4114,14.3442,14.389,43300.0
2006-07-05 11:30:00,32.14,32.44,32.11,32.44,60600.0,14.389,14.5233,14.3756,14.5233,60600.0
2006-07-05 12:00:00,32.42,32.5,32.28,32.31,42100.0,14.5143,14.5502,14.4517,14.4651,42100.0
2006-07-05 12:30:00,32.31,32.33,32.26,32.31,41700.0,14.4651,14.474,14.4427,14.4651,41700.0
2006-07-05 13:00:00,32.3,32.37,32.28,32.33,30500.0,14.4606,14.492,14.4517,14.474,30500.0
2006-07-05 13:30:00,32.33,32.4,32.31,32.31,40000.0,14.474,14.5054,14.4651,14.4651,40000.0
2006-07-05 14:00:00,32.31,32.32,32.28,32.28,45600.0,14.4651,14.4696,14.4517,14.4517,45600.0
2006-07-05 14:30:00,32.29,32.39,32.26,32.28,124600.0,14.4561,14.5009,14.4427,14.4517,124600.0
2006-07-05 15:00:00,32.27,32.29,32.2,32.21,63500.0,14.4472,14.4561,14.4158,14.4203,63500.0
2006-07-05 15:30:00,32.21,32.23,32.14,32.2,102000.0,14.4203,14.4293,14.389,14.4158,102000.0
2006-07-06 09:30:00,31.97,32.24,31.97,32.06,87600.0,14.3129,14.4338,14.3129,14.3532,87600.0
2006-07-06 10:00:00,32.07,32.33,32.07,32.33,82900.0,14.3576,14.474,14.3576,14.474,82900.0
2006-07-06 10:30:00,32.32,32.6,32.32,32.56,93800.0,14.4696,14.5949,14.4696,14.577,93800.0
2006-07-06 11:00:00,32.55,32.6,32.46,32.53,44200.0,14.5725,14.5949,14.5323,14.5636,44200.0
2006-07-06 11:30:00,32.51,32.56,32.38,32.4,33100.0,14.5546,14.577,14.4964,14.5054,33100.0
2006-07-06 12:00:00,32.41,32.41,32.23,32.29,25600.0,14.5099,14.5099,14.4293,14.4561,25600.0
2006-07-06 12:30:00,32.29,32.3,32.24,32.24,12100.0,14.4561,14.4606,14.4338,14.4338,12100.0
2006-07-06 13:00:00,32.23,32.32,32.2,32.32,43900.0,14.4293,14.4696,14.4158,14.4696,43900.0
2006-07-06 13:30:00,32.31,32.31,32.26,32.27,9100.0,14.4651,14.4651,14.4427,14.4472,9100.0
2006-07-06 14:00:00,32.26,32.26,32.12,32.18,49300.0,14.4427,14.4427,14.38,14.4069,49300.0
2006-07-06 14:30:00,32.18,32.21,32.13,32.16,92100.0,14.4069,14.4203,14.3845,14.3979,92100.0
2006-07-06 15:00:00,32.16,32.19,32.11,32.13,34500.0,14.3979,14.4114,14.3756,14.3845,34500.0
2006-07-06 15:30:00,32.13,32.16,32.05,32.12,79300.0,14.3845,14.3979,14.3487,14.38,79300.0
2006-07-07 09:30:00,32.12,32.12,31.89,32.01,112000.0,14.38,14.38,14.2771,14.3308,112000.0
2006-07-07 10:00:00,31.99,32.23,31.99,32.16,50800.0,14.3218,14.4293,14.3218,14.3979,50800.0
2006-07-07 10:30:00,32.17,32.24,32.14,32.14,47100.0,14.4024,14.4338,14.389,14.389,47100.0
2006-07-07 11:00:00,32.16,32.21,32.12,32.18,27700.0,14.3979,14.4203,14.38,14.4069,27700.0
2006-07-07 11:30:00,32.17,32.3,32.15,32.2,54300.0,14.4024,14.4606,14.3935,14.4158,54300.0
2006-07-07 12:00:00,32.21,32.29,32.19,32.27,10300.0,14.4203,14.4561,14.4114,14.4472,10300.0
2006-07-07 12:30:00,32.27,32.43,32.27,32.4,19600.0,14.4472,14.5188,14.4472,14.5054,19600.0
2006-07-07 13:00:00,32.39,32.4,32.31,32.35,38000.0,14.5009,14.5054,14.4651,14.483,38000.0
2006-07-07 13:30:00,32.37,32.5,32.37,32.49,50700.0,14.492,14.5502,14.492,14.5457,50700.0
2006-07-07 14:00:00,32.48,32.53,32.43,32.49,62100.0,14.5412,14.5636,14.5188,14.5457,62100.0
2006-07-07 14:30:00,32.49,32.51,32.38,32.39,109100.0,14.5457,14.5546,14.4964,14.5009,109100.0
2006-07-07 15:00:00,32.39,32.53,32.36,32.49,91600.0,14.5009,14.5636,14.4875,14.5457,91600.0
2006-07-07 15:30:00,32.5,32.61,32.47,32.59,122000.0,14.5502,14.5994,14.5367,14.5905,122000.0
2006-07-10 09:30:00,32.57,32.65,32.35,32.41,91300.0,14.5815,14.6173,14.483,14.5099,91300.0
2006-07-10 10:00:00,32.41,32.44,32.23,32.4,68600.0,14.5099,14.5233,14.4293,14.5054,68600.0
2006-07-10 10:30:00,32.4,32.46,32.35,32.4,35100.0,14.5054,14.5323,14.483,14.5054,35100.0
2006-07-10 11:00:00,32.41,32.47,32.38,32.45,25100.0,14.5099,14.5367,14.4964,14.5278,25100.0
2006-07-10 11:30:00,32.46,32.69,32.46,32.67,43300.0,14.5323,14.6352,14.5323,14.6263,43300.0
2006-07-10 12:00:00,32.67,32.67,32.56,32.58,26300.0,14.6263,14.6263,14.577,14.586,26300.0
2006-07-10 12:30:00,32.58,32.71,32.58,32.66,26200.0,14.586,14.6442,14.586,14.6218,26200.0
2006-07-10 13:00:00,32.66,32.7,32.6,32.68,30200.0,14.6218,14.6397,14.5949,14.6307,30200.0
2006-07-10 13:30:00,32.69,32.69,32.52,32.57,37800.0,14.6352,14.6352,14.5591,14.5815,37800.0
2006-07-10 14:00:00,32.58,32.7,32.58,32.7,50300.0,14.586,14.6397,14.586,14.6397,50300.0
2006-07-10 14:30:00,32.7,32.7,32.52,32.62,136500.0,14.6397,14.6397,14.5591,14.6039,136500.0
2006-07-10 15:00:00,32.59,32.69,32.59,32.69,74700.0,14.5905,14.6352,14.5905,14.6352,74700.0
2006-07-10 15:30:00,32.69,32.78,32.68,32.76,122400.0,14.6352,14.6755,14.6307,14.6666,122400.0
2006-07-11 09:30:00,32.67,32.89,32.58,32.8,75900.0,14.6263,14.7248,14.586,14.6845,75900.0
2006-07-11 10:00:00,32.8,32.83,32.71,32.8,56300.0,14.6845,14.6979,14.6442,14.6845,56300.0
2006-07-11 10:30:00,32.76,32.77,32.62,32.62,40300.0,14.6666,14.671,14.6039,14.6039,40300.0
2006-07-11 11:00:00,32.63,32.65,32.56,32.62,24700.0,14.6084,14.6173,14.577,14.6039,24700.0
2006-07-11 11:30:00,32.63,32.63,32.57,32.62,15700.0,14.6084,14.6084,14.5815,14.6039,15700.0
2006-07-11 12:00:00,32.65,32.68,32.61,32.62,22400.0,14.6173,14.6307,14.5994,14.6039,22400.0
2006-07-11 12:30:00,32.62,32.64,32.59,32.63,11900.0,14.6039,14.6128,14.5905,14.6084,11900.0
2006-07-11 13:00:00,32.61,32.67,32.61,32.67,26100.0,14.5994,14.6263,14.5994,14.6263,26100.0
2006-07-11 13:30:00,32.66,32.71,32.64,32.7,37300.0,14.6218,14.6442,14.6128,14.6397,37300.0
2006-07-11 14:00:00,32.7,32.72,32.67,32.71,36400.0,14.6397,14.6487,14.6263,14.6442,36400.0
2006-07-11 14:30:00,32.71,32.73,32.66,32.67,52700.0,14.6442,14.6531,14.6218,14.6263,52700.0
2006-07-11 15:00:00,32.67,32.69,32.57,32.65,107600.0,14.6263,14.6352,14.5815,14.6173,107600.0
2006-07-11 15:30:00,32.65,32.71,32.61,32.66,47300.0,14.6173,14.6442,14.5994,14.6218,47300.0
2006-07-12 09:30:00,32.63,32.67,32.52,32.56,66000.0,14.6084,14.6263,14.5591,14.577,66000.0
2006-07-12 10:00:00,32.54,32.58,32.41,32.57,17500.0,14.5681,14.586,14.5099,14.5815,17500.0
2006-07-12 10:30:00,32.58,32.73,32.57,32.71,20100.0,14.586,14.6531,14.5815,14.6442,20100.0
2006-07-12 11:00:00,32.72,32.72,32.65,32.72,16300.0,14.6487,14.6487,14.6173,14.6487,16300.0
2006-07-12 11:30:00,32.71,32.77,32.68,32.77,11700.0,14.6442,14.671,14.6307,14.671,11700.0
2006-07-12 12:00:00,32.79,32.79,32.61,32.63,11600.0,14.68,14.68,14.5994,14.6084,11600.0
2006-07-12 12:30:00,32.6,32.67,32.58,32.64,23400.0,14.5949,14.6263,14.586,14.6128,23400.0
2006-07-12 13:00:00,32.65,32.68,32.57,32.58,16100.0,14.6173,14.6307,14.5815,14.586,16100.0
2006-07-12 13:30:00,32.59,32.63,32.57,32.62,39200.0,14.5905,14.6084,14.5815,14.6039,39200.0
2006-07-12 14:00:00,32.6,32.61,32.49,32.49,29700.0,14.5949,14.5994,14.5457,14.5457,29700.0
2006-07-12 14:30:00,32.49,32.52,32.32,32.34,94800.0,14.5457,14.5591,14.4696,14.4785,94800.0
2006-07-12 15:00:00,32.36,32.47,32.36,32.43,53700.0,14.4875,14.5367,14.4875,14.5188,53700.0
2006-07-12 15:30:00,32.42,32.42,32.28,32.4,78500.0,14.5143,14.5143,14.4517,14.5054,78500.0
2006-07-13 09:30:00,31.93,31.98,31.66,31.98,97500.0,14.295,14.3174,14.1741,14.3174,97500.0
2006-07-13 10:00:00,31.97,32.13,31.96,32.06,34000.0,14.3129,14.3845,14.3084,14.3532,34000.0
2006-07-13 10:30:00,32.07,32.17,31.98,32.02,41900.0,14.3576,14.4024,14.3174,14.3353,41900.0
2006-07-13 11:00:00,32.01,32.09,31.89,31.96,33100.0,14.3308,14.3666,14.2771,14.3084,33100.0
2006-07-13 11:30:00,31.96,32.0,31.87,32.0,29900.0,14.3084,14.3263,14.2681,14.3263,29900.0
2006-07-13 12:00:00,32.0,32.07,31.99,32.04,19400.0,14.3263,14.3576,14.3218,14.3442,19400.0
2006-07-13 12:30:00,32.04,32.06,32.0,32.02,12300.0,14.3442,14.3532,14.3263,14.3353,12300.0
2006-07-13 13:00:00,32.02,32.09,32.02,32.04,18300.0,14.3353,14.3666,14.3353,14.3442,18300.0
2006-07-13 13:30:00,32.04,32.04,31.87,31.91,33600.0,14.3442,14.3442,14.2681,14.286,33600.0
2006-07-13 14:00:00,31.89,31.92,31.75,31.87,90400.0,14.2771,14.2905,14.2144,14.2681,90400.0
2006-07-13 14:30:00,31.85,31.94,31.8,31.89,118300.0,14.2592,14.2994,14.2368,14.2771,118300.0
2006-07-13 15:00:00,31.88,31.88,31.6,31.63,53600.0,14.2726,14.2726,14.1472,14.1607,53600.0
2006-07-13 15:30:00,31.63,31.79,31.62,31.64,73600.0,14.1607,14.2323,14.1562,14.1651,73600.0
2006-07-14 09:30:00,31.69,31.75,31.24,31.29,79500.0,14.1875,14.2144,13.9861,14.0084,79500.0
2006-07-14 10:00:00,31.29,31.57,31.22,31.55,87800.0,14.0084,14.1338,13.9771,14.1248,87800.0
2006-07-14 10:30:00,31.56,31.68,31.54,31.54,22200.0,14.1293,14.183,14.1204,14.1204,22200.0
2006-07-14 11:00:00,31.54,31.54,31.38,31.4,32400.0,14.1204,14.1204,14.0487,14.0577,32400.0
2006-07-14 11:30:00,31.4,31.51,31.32,31.48,34900.0,14.0577,14.1069,14.0219,14.0935,34900.0
2006-07-14 12:00:00,31.49,31.58,31.43,31.43,24700.0,14.098,14.1383,14.0711,14.0711,24700.0
2006-07-14 12:30:00,31.45,31.49,31.39,31.48,9900.0,14.0801,14.098,14.0532,14.0935,9900.0
2006-07-14 13:00:00,31.49,31.5,31.44,31.48,20400.0,14.098,14.1025,14.0756,14.0935,20400.0
2006-07-14 13:30:00,31.46,31.5,31.42,31.43,14200.0,14.0846,14.1025,14.0666,14.0711,14200.0
2006-07-14 14:00:00,31.43,31.43,31.27,31.27,28400.0,14.0711,14.0711,13.9995,13.9995,28400.0
2006-07-14 14:30:00,31.3,31.3,31.16,31.25,66900.0,14.0129,14.0129,13.9502,13.9905,66900.0
2006-07-14 15:00:00,31.27,31.32,31.25,31.31,33800.0,13.9995,14.0219,13.9905,14.0174,33800.0
2006-07-14 15:30:00,31.31,31.48,31.23,31.47,64100.0,14.0174,14.0935,13.9816,14.089,64100.0
2006-07-17 09:30:00,31.46,31.6,31.33,31.37,87200.0,14.0846,14.1472,14.0264,14.0443,87200.0
2006-07-17 10:00:00,31.3,31.44,31.28,31.28,21700.0,14.0129,14.0756,14.004,14.004,21700.0
2006-07-17 10:30:00,31.31,31.38,31.28,31.35,25600.0,14.0174,14.0487,14.004,14.0353,25600.0
2006-07-17 11:00:00,31.36,31.48,31.34,31.42,22200.0,14.0398,14.0935,14.0308,14.0666,22200.0
2006-07-17 11:30:00,31.42,31.54,31.35,31.41,33500.0,14.0666,14.1204,14.0353,14.0622,33500.0
2006-07-17 12:00:00,31.41,31.5,31.35,31.44,15600.0,14.0622,14.1025,14.0353,14.0756,15600.0
2006-07-17 12:30:00,31.44,31.47,31.38,31.38,15900.0,14.0756,14.089,14.0487,14.0487,15900.0
2006-07-17 13:00:00,31.43,31.55,31.41,31.55,18000.0,14.0711,14.1248,14.0622,14.1248,18000.0
2006-07-17 13:30:00,31.5,31.53,31.35,31.41,23100.0,14.1025,14.1159,14.0353,14.0622,23100.0
2006-07-17 14:00:00,31.44,31.58,31.43,31.54,33600.0,14.0756,14.1383,14.0711,14.1204,33600.0
2006-07-17 14:30:00,31.54,31.57,31.3,31.32,96500.0,14.1204,14.1338,14.0129,14.0219,96500.0
2006-07-17 15:00:00,31.32,31.39,31.31,31.34,27800.0,14.0219,14.0532,14.0174,14.0308,27800.0
2006-07-17 15:30:00,31.34,31.38,31.17,31.21,100100.0,14.0308,14.0487,13.9547,13.9726,100100.0
2006-07-18 09:30:00,31.17,31.29,31.17,31.24,57200.0,13.9547,14.0084,13.9547,13.9861,57200.0
2006-07-18 10:00:00,31.26,31.43,31.26,31.33,25500.0,13.995,14.0711,13.995,14.0264,25500.0
2006-07-18 10:30:00,31.33,31.39,31.12,31.18,37500.0,14.0264,14.0532,13.9323,13.9592,37500.0
2006-07-18 11:00:00,31.15,31.21,31.13,31.15,39000.0,13.9458,13.9726,13.9368,13.9458,39000.0
2006-07-18 11:30:00,31.14,31.15,31.02,31.13,66200.0,13.9413,13.9458,13.8876,13.9368,66200.0
2006-07-18 12:00:00,31.14,31.25,31.1,31.24,22400.0,13.9413,13.9905,13.9234,13.9861,22400.0
2006-07-18 12:30:00,31.24,31.28,31.15,31.17,15300.0,13.9861,14.004,13.9458,13.9547,15300.0
2006-07-18 13:00:00,31.18,31.18,31.07,31.18,13600.0,13.9592,13.9592,13.91,13.9592,13600.0
2006-07-18 13:30:00,31.17,31.21,31.13,31.16,29800.0,13.9547,13.9726,13.9368,13.9502,29800.0
2006-07-18 14:00:00,31.16,31.26,31.15,31.23,36000.0,13.9502,13.995,13.9458,13.9816,36000.0
2006-07-18 14:30:00,31.24,31.39,31.23,31.34,69100.0,13.9861,14.0532,13.9816,14.0308,69100.0
2006-07-18 15:00:00,31.32,31.37,31.15,31.36,84000.0,14.0219,14.0443,13.9458,14.0398,84000.0
2006-07-18 15:30:00,31.37,31.37,31.23,31.32,59900.0,14.0443,14.0443,13.9816,14.0219,59900.0
2006-07-19 09:30:00,31.12,31.39,31.12,31.29,86300.0,13.9323,14.0532,13.9323,14.0084,86300.0
2006-07-19 10:00:00,31.31,31.71,31.31,31.56,145400.0,14.0174,14.1965,14.0174,14.1293,145400.0
2006-07-19 10:30:00,31.57,31.88,31.54,31.77,29900.0,14.1338,14.2726,14.1204,14.2233,29900.0
2006-07-19 11:00:00,31.77,31.86,31.73,31.82,19400.0,14.2233,14.2636,14.2054,14.2457,19400.0
2006-07-19 11:30:00,31.78,31.79,31.7,31.78,10600.0,14.2278,14.2323,14.192,14.2278,10600.0
2006-07-19 12:00:00,31.78,31.84,31.74,31.74,11700.0,14.2278,14.2547,14.2099,14.2099,11700.0
2006-07-19 12:30:00,31.74,31.92,31.74,31.9,18500.0,14.2099,14.2905,14.2099,14.2815,18500.0
2006-07-19 13:00:00,31.9,31.92,31.8,31.88,48000.0,14.2815,14.2905,14.2368,14.2726,48000.0
2006-07-19 13:30:00,31.89,31.99,31.86,31.98,30300.0,14.2771,14.3218,14.2636,14.3174,30300.0
2006-07-19 14:00:00,31.98,32.02,31.92,32.01,45800.0,14.3174,14.3353,14.2905,14.3308,45800.0
2006-07-19 14:30:00,32.06,32.08,31.82,31.84,52800.0,14.3532,14.3621,14.2457,14.2547,52800.0
2006-07-19 15:00:00,31.86,31.97,31.82,31.89,19100.0,14.2636,14.3129,14.2457,14.2771,19100.0
2006-07-19 15:30:00,31.9,31.94,31.85,31.87,64100.0,14.2815,14.2994,14.2592,14.2681,64100.0
2006-07-20 09:30:00,32.03,32.03,31.85,31.9,62100.0,14.3397,14.3397,14.2592,14.2815,62100.0
2006-07-20 10:00:00,31.91,32.15,31.85,32.1,37200.0,14.286,14.3935,14.2592,14.3711,37200.0
2006-07-20 10:30:00,32.11,32.16,31.95,32.02,24500.0,14.3756,14.3979,14.3039,14.3353,24500.0
2006-07-20 11:00:00,32.01,32.06,31.96,32.03,24200.0,14.3308,14.3532,14.3084,14.3397,24200.0
2006-07-20 11:30:00,32.02,32.07,32.0,32.02,33700.0,14.3353,14.3576,14.3263,14.3353,33700.0
2006-07-20 12:00:00,32.02,32.06,31.87,31.89,45100.0,14.3353,14.3532,14.2681,14.2771,45100.0
2006-07-20 12:30:00,31.88,31.9,31.77,31.83,42200.0,14.2726,14.2815,14.2233,14.2502,42200.0
2006-07-20 13:00:00,31.83,31.98,31.82,31.9,44100.0,14.2502,14.3174,14.2457,14.2815,44100.0
2006-07-20 13:30:00,31.89,31.9,31.78,31.83,17900.0,14.2771,14.2815,14.2278,14.2502,17900.0
2006-07-20 14:00:00,31.84,31.87,31.76,31.78,25100.0,14.2547,14.2681,14.2189,14.2278,25100.0
2006-07-20 14:30:00,31.76,31.83,31.72,31.75,64700.0,14.2189,14.2502,14.201,14.2144,64700.0
2006-07-20 15:00:00,31.73,31.75,31.63,31.63,84200.0,14.2054,14.2144,14.1607,14.1607,84200.0
2006-07-20 15:30:00,31.63,31.68,31.5,31.52,143400.0,14.1607,14.183,14.1025,14.1114,143400.0
2006-07-21 09:30:00,32.0,32.0,31.41,31.55,89200.0,14.3263,14.3263,14.0622,14.1248,89200.0
2006-07-21 10:00:00,31.55,31.61,31.46,31.5,22400.0,14.1248,14.1517,14.0846,14.1025,22400.0
2006-07-21 10:30:00,31.53,31.63,31.46,31.5,26400.0,14.1159,14.1607,14.0846,14.1025,26400.0
2006-07-21 11:00:00,31.5,31.54,31.43,31.45,21300.0,14.1025,14.1204,14.0711,14.0801,21300.0
2006-07-21 11:30:00,31.44,31.55,31.43,31.52,20200.0,14.0756,14.1248,14.0711,14.1114,20200.0
2006-07-21 12:00:00,31.52,31.54,31.47,31.51,8100.0,14.1114,14.1204,14.089,14.1069,8100.0
2006-07-21 12:30:00,31.48,31.5,31.44,31.45,10800.0,14.0935,14.1025,14.0756,14.0801,10800.0
2006-07-21 13:00:00,31.47,31.53,31.45,31.46,20200.0,14.089,14.1159,14.0801,14.0846,20200.0
2006-07-21 13:30:00,31.46,31.67,31.46,31.59,24000.0,14.0846,14.1786,14.0846,14.1428,24000.0
2006-07-21 14:00:00,31.56,31.64,31.54,31.64,23000.0,14.1293,14.1651,14.1204,14.1651,23000.0
2006-07-21 14:30:00,31.64,31.64,31.45,31.45,66100.0,14.1651,14.1651,14.0801,14.0801,66100.0
2006-07-21 15:00:00,31.45,31.63,31.45,31.58,37000.0,14.0801,14.1607,14.0801,14.1383,37000.0
2006-07-21 15:30:00,31.58,31.59,31.49,31.5,40200.0,14.1383,14.1428,14.098,14.1025,40200.0
2006-07-24 09:30:00,31.47,31.78,31.41,31.72,44100.0,14.089,14.2278,14.0622,14.201,44100.0
2006-07-24 10:00:00,31.7,31.72,31.51,31.6,20900.0,14.192,14.201,14.1069,14.1472,20900.0
2006-07-24 10:30:00,31.6,31.64,31.56,31.61,15000.0,14.1472,14.1651,14.1293,14.1517,15000.0
2006-07-24 11:00:00,31.62,31.79,31.62,31.76,23900.0,14.1562,14.2323,14.1562,14.2189,23900.0
2006-07-24 11:30:00,31.75,31.76,31.65,31.7,13400.0,14.2144,14.2189,14.1696,14.192,13400.0
2006-07-24 12:00:00,31.69,31.71,31.6,31.67,19300.0,14.1875,14.1965,14.1472,14.1786,19300.0
2006-07-24 12:30:00,31.67,31.69,31.62,31.66,10700.0,14.1786,14.1875,14.1562,14.1741,10700.0
2006-07-24 13:00:00,31.67,31.71,31.58,31.63,15400.0,14.1786,14.1965,14.1383,14.1607,15400.0
2006-07-24 13:30:00,31.62,31.66,31.6,31.61,9100.0,14.1562,14.1741,14.1472,14.1517,9100.0
2006-07-24 14:00:00,31.61,31.63,31.5,31.51,17100.0,14.1517,14.1607,14.1025,14.1069,17100.0
2006-07-24 14:30:00,31.52,31.53,31.45,31.5,74900.0,14.1114,14.1159,14.0801,14.1025,74900.0
2006-07-24 15:00:00,31.5,31.62,31.48,31.61,60000.0,14.1025,14.1562,14.0935,14.1517,60000.0
2006-07-24 15:30:00,31.6,31.72,31.6,31.7,42500.0,14.1472,14.201,14.1472,14.192,42500.0
2006-07-25 09:30:00,31.74,31.8,31.6,31.7,60500.0,14.2099,14.2368,14.1472,14.192,60500.0
2006-07-25 10:00:00,31.7,31.89,31.67,31.87,37200.0,14.192,14.2771,14.1786,14.2681,37200.0
2006-07-25 10:30:00,31.89,31.9,31.79,31.85,65800.0,14.2771,14.2815,14.2323,14.2592,65800.0
2006-07-25 11:00:00,31.85,31.85,31.63,31.77,24000.0,14.2592,14.2592,14.1607,14.2233,24000.0
2006-07-25 11:30:00,31.77,31.83,31.73,31.79,27500.0,14.2233,14.2502,14.2054,14.2323,27500.0
2006-07-25 12:00:00,31.8,31.88,31.74,31.88,38800.0,14.2368,14.2726,14.2099,14.2726,38800.0
2006-07-25 12:30:00,31.88,31.92,31.82,31.86,30800.0,14.2726,14.2905,14.2457,14.2636,30800.0
2006-07-25 13:00:00,31.85,31.9,31.81,31.83,17500.0,14.2592,14.2815,14.2412,14.2502,17500.0
2006-07-25 13:30:00,31.83,31.87,31.77,31.78,11700.0,14.2502,14.2681,14.2233,14.2278,11700.0
2006-07-25 14:00:00,31.78,31.89,31.78,31.89,23600.0,14.2278,14.2771,14.2278,14.2771,23600.0
2006-07-25 14:30:00,31.89,31.92,31.87,31.88,37200.0,14.2771,14.2905,14.2681,14.2726,37200.0
2006-07-25 15:00:00,31.89,31.98,31.79,31.98,92000.0,14.2771,14.3174,14.2323,14.3174,92000.0
2006-07-25 15:30:00,31.97,31.98,31.72,31.79,141200.0,14.3129,14.3174,14.201,14.2323,141200.0
2006-07-26 09:30:00,31.79,31.93,31.64,31.87,65300.0,14.2323,14.295,14.1651,14.2681,65300.0
2006-07-26 10:00:00,31.85,31.97,31.78,31.96,60900.0,14.2592,14.3129,14.2278,14.3084,60900.0
2006-07-26 10:30:00,31.96,31.96,31.85,31.93,46900.0,14.3084,14.3084,14.2592,14.295,46900.0
2006-07-26 11:00:00,31.94,32.06,31.92,32.0,43000.0,14.2994,14.3532,14.2905,14.3263,43000.0
2006-07-26 11:30:00,32.03,32.16,32.01,32.15,48200.0,14.3397,14.3979,14.3308,14.3935,48200.0
2006-07-26 12:00:00,32.15,32.21,32.12,32.18,26100.0,14.3935,14.4203,14.38,14.4069,26100.0
2006-07-26 12:30:00,32.17,32.17,32.05,32.1,32200.0,14.4024,14.4024,14.3487,14.3711,32200.0
2006-07-26 13:00:00,32.12,32.14,32.09,32.1,26200.0,14.38,14.389,14.3666,14.3711,26200.0
2006-07-26 13:30:00,32.08,32.12,32.0,32.09,19000.0,14.3621,14.38,14.3263,14.3666,19000.0
2006-07-26 14:00:00,32.07,32.09,31.96,32.0,35900.0,14.3576,14.3666,14.3084,14.3263,35900.0
2006-07-26 14:30:00,32.0,32.08,31.97,32.02,75400.0,14.3263,14.3621,14.3129,14.3353,75400.0
2006-07-26 15:00:00,32.02,32.23,32.01,32.21,81800.0,14.3353,14.4293,14.3308,14.4203,81800.0
2006-07-26 15:30:00,32.21,32.29,32.16,32.2,125500.0,14.4203,14.4561,14.3979,14.4158,125500.0
2006-07-27 09:30:00,32.2,32.5,32.2,32.43,107600.0,14.4158,14.5502,14.4158,14.5188,107600.0
2006-07-27 10:00:00,32.42,32.48,32.31,32.36,43200.0,14.5143,14.5412,14.4651,14.4875,43200.0
2006-07-27 10:30:00,32.32,32.37,32.18,32.34,45500.0,14.4696,14.492,14.4069,14.4785,45500.0
2006-07-27 11:00:00,32.33,32.4,32.29,32.38,25300.0,14.474,14.5054,14.4561,14.4964,25300.0
2006-07-27 11:30:00,32.38,32.38,32.25,32.27,48200.0,14.4964,14.4964,14.4382,14.4472,48200.0
2006-07-27 12:00:00,32.26,32.33,32.14,32.32,36700.0,14.4427,14.474,14.389,14.4696,36700.0
2006-07-27 12:30:00,32.32,32.32,32.14,32.14,14400.0,14.4696,14.4696,14.389,14.389,14400.0
2006-07-27 13:00:00,32.14,32.14,32.01,32.11,40300.0,14.389,14.389,14.3308,14.3756,40300.0
2006-07-27 13:30:00,32.1,32.11,31.87,31.87,45600.0,14.3711,14.3756,14.2681,14.2681,45600.0
2006-07-27 14:00:00,31.85,31.87,31.68,31.71,79100.0,14.2592,14.2681,14.183,14.1965,79100.0
2006-07-27 14:30:00,31.71,31.73,31.57,31.68,87800.0,14.1965,14.2054,14.1338,14.183,87800.0
2006-07-27 15:00:00,31.67,31.71,31.27,31.36,102100.0,14.1786,14.1965,13.9995,14.0398,102100.0
2006-07-27 15:30:00,31.35,31.36,31.17,31.23,173600.0,14.0353,14.0398,13.9547,13.9816,173600.0
2006-07-28 09:30:00,31.46,31.84,31.46,31.61,108100.0,14.0846,14.2547,14.0846,14.1517,108100.0
2006-07-28 10:00:00,31.59,31.74,31.57,31.71,48400.0,14.1428,14.2099,14.1338,14.1965,48400.0
2006-07-28 10:30:00,31.7,31.87,31.67,31.85,37700.0,14.192,14.2681,14.1786,14.2592,37700.0
2006-07-28 11:00:00,31.86,32.03,31.86,31.98,49200.0,14.2636,14.3397,14.2636,14.3174,49200.0
2006-07-28 11:30:00,31.98,31.98,31.79,31.88,28400.0,14.3174,14.3174,14.2323,14.2726,28400.0
2006-07-28 12:00:00,31.86,31.98,31.77,31.95,22200.0,14.2636,14.3174,14.2233,14.3039,22200.0
2006-07-28 12:30:00,31.95,31.98,31.9,31.96,20500.0,14.3039,14.3174,14.2815,14.3084,20500.0
2006-07-28 13:00:00,31.96,32.0,31.89,31.91,18500.0,14.3084,14.3263,14.2771,14.286,18500.0
2006-07-28 13:30:00,31.91,31.93,31.77,31.83,17800.0,14.286,14.295,14.2233,14.2502,17800.0
2006-07-28 14:00:00,31.84,31.97,31.83,31.96,29400.0,14.2547,14.3129,14.2502,14.3084,29400.0
2006-07-28 14:30:00,31.94,31.96,31.83,31.92,60600.0,14.2994,14.3084,14.2502,14.2905,60600.0
2006-07-28 15:00:00,31.9,31.95,31.81,31.94,24500.0,14.2815,14.3039,14.2412,14.2994,24500.0
2006-07-28 15:30:00,31.94,31.96,31.91,31.91,47400.0,14.2994,14.3084,14.286,14.286,47400.0
2006-07-31 09:30:00,32.04,32.09,31.85,31.87,58100.0,14.3442,14.3666,14.2592,14.2681,58100.0
2006-07-31 10:00:00,31.85,31.94,31.82,31.9,27900.0,14.2592,14.2994,14.2457,14.2815,27900.0
2006-07-31 10:30:00,31.91,31.92,31.81,31.85,28000.0,14.286,14.2905,14.2412,14.2592,28000.0
2006-07-31 11:00:00,31.83,31.85,31.67,31.67,37800.0,14.2502,14.2592,14.1786,14.1786,37800.0
2006-07-31 11:30:00,31.67,31.73,31.62,31.7,34500.0,14.1786,14.2054,14.1562,14.192,34500.0
2006-07-31 12:00:00,31.65,31.67,31.61,31.64,22000.0,14.1696,14.1786,14.1517,14.1651,22000.0
2006-07-31 12:30:00,31.67,31.7,31.64,31.67,11500.0,14.1786,14.192,14.1651,14.1786,11500.0
2006-07-31 13:00:00,31.64,31.85,31.64,31.82,27900.0,14.1651,14.2592,14.1651,14.2457,27900.0
2006-07-31 13:30:00,31.82,31.92,31.81,31.84,25500.0,14.2457,14.2905,14.2412,14.2547,25500.0
2006-07-31 14:00:00,31.84,31.86,31.8,31.82,16500.0,14.2547,14.2636,14.2368,14.2457,16500.0
2006-07-31 14:30:00,31.82,31.84,31.64,31.66,60600.0,14.2457,14.2547,14.1651,14.1741,60600.0
2006-07-31 15:00:00,31.66,31.72,31.65,31.68,44000.0,14.1741,14.201,14.1696,14.183,44000.0
2006-07-31 15:30:00,31.67,31.77,31.57,31.63,121300.0,14.1786,14.2233,14.1338,14.1607,121300.0
2006-08-01 09:30:00,31.65,31.65,31.34,31.53,55300.0,14.1696,14.1696,14.0308,14.1159,55300.0
2006-08-01 10:00:00,31.53,31.72,31.48,31.66,41100.0,14.1159,14.201,14.0935,14.1741,41100.0
2006-08-01 10:30:00,31.64,31.68,31.57,31.66,16200.0,14.1651,14.183,14.1338,14.1741,16200.0
2006-08-01 11:00:00,31.65,31.73,31.63,31.71,22300.0,14.1696,14.2054,14.1607,14.1965,22300.0
2006-08-01 11:30:00,31.71,31.72,31.61,31.7,19200.0,14.1965,14.201,14.1517,14.192,19200.0
2006-08-01 12:00:00,31.72,31.77,31.68,31.68,18200.0,14.201,14.2233,14.183,14.183,18200.0
2006-08-01 12:30:00,31.68,31.76,31.63,31.76,12300.0,14.183,14.2189,14.1607,14.2189,12300.0
2006-08-01 13:00:00,31.76,31.79,31.68,31.68,11200.0,14.2189,14.2323,14.183,14.183,11200.0
2006-08-01 13:30:00,31.68,31.73,31.66,31.66,14600.0,14.183,14.2054,14.1741,14.1741,14600.0
2006-08-01 14:00:00,31.68,31.71,31.64,31.66,17900.0,14.183,14.1965,14.1651,14.1741,17900.0
2006-08-01 14:30:00,31.67,31.68,31.47,31.47,51800.0,14.1786,14.183,14.089,14.089,51800.0
2006-08-01 15:00:00,31.47,31.61,31.46,31.59,33000.0,14.089,14.1517,14.0846,14.1428,33000.0
2006-08-01 15:30:00,31.59,31.67,31.5,31.63,65600.0,14.1428,14.1786,14.1025,14.1607,65600.0
2006-08-02 09:30:00,31.71,31.76,31.56,31.59,49000.0,14.1965,14.2189,14.1293,14.1428,49000.0
2006-08-02 10:00:00,31.58,31.8,31.58,31.77,40200.0,14.1383,14.2368,14.1383,14.2233,40200.0
2006-08-02 10:30:00,31.78,31.81,31.72,31.81,25200.0,14.2278,14.2412,14.201,14.2412,25200.0
2006-08-02 11:00:00,31.81,31.88,31.81,31.83,34200.0,14.2412,14.2726,14.2412,14.2502,34200.0
2006-08-02 11:30:00,31.82,31.88,31.82,31.88,4500.0,14.2457,14.2726,14.2457,14.2726,4500.0
2006-08-02 12:00:00,31.88,31.9,31.77,31.78,28100.0,14.2726,14.2815,14.2233,14.2278,28100.0
2006-08-02 12:30:00,31.78,31.79,31.69,31.69,31800.0,14.2278,14.2323,14.1875,14.1875,31800.0
2006-08-02 13:00:00,31.7,31.77,31.64,31.72,49200.0,14.192,14.2233,14.1651,14.201,49200.0
2006-08-02 13:30:00,31.72,31.87,31.72,31.84,12300.0,14.201,14.2681,14.201,14.2547,12300.0
2006-08-02 14:00:00,31.84,31.86,31.74,31.74,15000.0,14.2547,14.2636,14.2099,14.2099,15000.0
2006-08-02 14:30:00,31.72,31.81,31.71,31.74,28500.0,14.201,14.2412,14.1965,14.2099,28500.0
2006-08-02 15:00:00,31.77,31.79,31.66,31.71,11000.0,14.2233,14.2323,14.1741,14.1965,11000.0
2006-08-02 15:30:00,31.71,31.77,31.66,31.72,38500.0,14.1965,14.2233,14.1741,14.201,38500.0
2006-08-03 09:30:00,31.62,31.82,31.49,31.75,60000.0,14.1562,14.2457,14.098,14.2144,60000.0
2006-08-03 10:00:00,31.78,31.78,31.66,31.73,24200.0,14.2278,14.2278,14.1741,14.2054,24200.0
2006-08-03 10:30:00,31.73,31.89,31.69,31.86,24900.0,14.2054,14.2771,14.1875,14.2636,24900.0
2006-08-03 11:00:00,31.86,31.89,31.83,31.89,16800.0,14.2636,14.2771,14.2502,14.2771,16800.0
2006-08-03 11:30:00,31.87,32.13,31.83,32.12,91900.0,14.2681,14.3845,14.2502,14.38,91900.0
2006-08-03 12:00:00,32.1,32.1,31.77,31.92,56000.0,14.3711,14.3711,14.2233,14.2905,56000.0
2006-08-03 12:30:00,31.92,31.97,31.9,31.93,11800.0,14.2905,14.3129,14.2815,14.295,11800.0
2006-08-03 13:00:00,31.93,31.99,31.83,31.83,31700.0,14.295,14.3218,14.2502,14.2502,31700.0
2006-08-03 13:30:00,31.84,31.86,31.59,31.63,85300.0,14.2547,14.2636,14.1428,14.1607,85300.0
2006-08-03 14:00:00,31.67,31.72,31.6,31.62,19800.0,14.1786,14.201,14.1472,14.1562,19800.0
2006-08-03 14:30:00,31.64,31.64,31.56,31.57,15000.0,14.1651,14.1651,14.1293,14.1338,15000.0
2006-08-03 15:00:00,31.57,31.63,31.48,31.54,70700.0,14.1338,14.1607,14.0935,14.1204,70700.0
2006-08-03 15:30:00,31.56,31.57,31.21,31.27,131900.0,14.1293,14.1338,13.9726,13.9995,131900.0
2006-08-04 09:30:00,31.34,31.67,31.34,31.57,105100.0,14.0308,14.1786,14.0308,14.1338,105100.0
2006-08-04 10:00:00,31.63,31.69,31.28,31.28,111200.0,14.1607,14.1875,14.004,14.004,111200.0
2006-08-04 10:30:00,31.29,31.36,31.12,31.21,55100.0,14.0084,14.0398,13.9323,13.9726,55100.0
2006-08-04 11:00:00,31.23,31.25,31.04,31.15,37500.0,13.9816,13.9905,13.8965,13.9458,37500.0
2006-08-04 11:30:00,31.16,31.19,30.92,30.94,64100.0,13.9502,13.9637,13.8428,13.8518,64100.0
2006-08-04 12:00:00,30.93,30.99,30.65,30.7,150600.0,13.8473,13.8741,13.7219,13.7443,150600.0
2006-08-04 12:30:00,30.69,30.77,30.65,30.68,45800.0,13.7398,13.7756,13.7219,13.7353,45800.0
2006-08-04 13:00:00,30.68,30.8,30.58,30.62,66400.0,13.7353,13.7891,13.6906,13.7085,66400.0
2006-08-04 13:30:00,30.59,30.74,30.52,30.7,42700.0,13.6951,13.7622,13.6637,13.7443,42700.0
2006-08-04 14:00:00,30.68,30.84,30.68,30.73,32700.0,13.7353,13.807,13.7353,13.7577,32700.0
2006-08-04 14:30:00,30.74,30.82,30.6,30.7,48900.0,13.7622,13.798,13.6995,13.7443,48900.0
2006-08-04 15:00:00,30.68,30.95,30.68,30.93,58000.0,13.7353,13.8562,13.7353,13.8473,58000.0
2006-08-04 15:30:00,30.93,31.0,30.79,30.97,124300.0,13.8473,13.8786,13.7846,13.8652,124300.0
2006-08-07 09:30:00,30.95,31.05,30.8,30.8,120900.0,13.8562,13.901,13.7891,13.7891,120900.0
2006-08-07 10:00:00,30.87,30.97,30.78,30.87,169600.0,13.8204,13.8652,13.7801,13.8204,169600.0
2006-08-07 10:30:00,30.85,30.92,30.76,30.78,81700.0,13.8115,13.8428,13.7712,13.7801,81700.0
2006-08-07 11:00:00,30.75,30.88,30.59,30.82,155500.0,13.7667,13.8249,13.6951,13.798,155500.0
2006-08-07 11:30:00,30.81,30.86,30.8,30.84,25100.0,13.7935,13.8159,13.7891,13.807,25100.0
2006-08-07 12:00:00,30.83,30.85,30.8,30.82,16700.0,13.8025,13.8115,13.7891,13.798,16700.0
2006-08-07 12:30:00,30.82,30.94,30.82,30.92,27700.0,13.798,13.8518,13.798,13.8428,27700.0
2006-08-07 13:00:00,30.92,30.95,30.84,30.95,27300.0,13.8428,13.8562,13.807,13.8562,27300.0
2006-08-07 13:30:00,30.92,30.98,30.91,30.95,21100.0,13.8428,13.8697,13.8383,13.8562,21100.0
2006-08-07 14:00:00,30.95,30.99,30.94,30.96,35600.0,13.8562,13.8741,13.8518,13.8607,35600.0
2006-08-07 14:30:00,30.96,30.97,30.94,30.96,32600.0,13.8607,13.8652,13.8518,13.8607,32600.0
2006-08-07 15:00:00,30.96,30.96,30.81,30.87,93300.0,13.8607,13.8607,13.7935,13.8204,93300.0
2006-08-07 15:30:00,30.86,30.92,30.85,30.91,43000.0,13.8159,13.8428,13.8115,13.8383,43000.0
2006-08-08 09:30:00,31.15,31.21,30.77,30.92,78800.0,13.9458,13.9726,13.7756,13.8428,78800.0
2006-08-08 10:00:00,30.93,30.99,30.88,30.94,235500.0,13.8473,13.8741,13.8249,13.8518,235500.0
2006-08-08 10:30:00,30.96,31.02,30.95,31.0,12000.0,13.8607,13.8876,13.8562,13.8786,12000.0
2006-08-08 11:00:00,30.99,31.2,30.96,31.19,47100.0,13.8741,13.9682,13.8607,13.9637,47100.0
2006-08-08 11:30:00,31.19,31.28,31.1,31.27,46400.0,13.9637,14.004,13.9234,13.9995,46400.0
2006-08-08 12:00:00,31.28,31.28,31.13,31.24,37500.0,14.004,14.004,13.9368,13.9861,37500.0
2006-08-08 12:30:00,31.21,31.26,31.15,31.24,19500.0,13.9726,13.995,13.9458,13.9861,19500.0
2006-08-08 13:00:00,31.26,31.5,31.25,31.5,76100.0,13.995,14.1025,13.9905,14.1025,76100.0
2006-08-08 13:30:00,31.5,31.58,31.32,31.46,43700.0,14.1025,14.1383,14.0219,14.0846,43700.0
2006-08-08 14:00:00,31.47,31.58,31.3,31.42,55300.0,14.089,14.1383,14.0129,14.0666,55300.0
2006-08-08 14:30:00,31.43,31.45,31.21,31.21,76800.0,14.0711,14.0801,13.9726,13.9726,76800.0
2006-08-08 15:00:00,31.21,31.26,31.12,31.17,48500.0,13.9726,13.995,13.9323,13.9547,48500.0
2006-08-08 15:30:00,31.17,31.43,31.13,31.41,121900.0,13.9547,14.0711,13.9368,14.0622,121900.0
2006-08-09 09:30:00,31.55,31.59,31.46,31.54,80800.0,14.1248,14.1428,14.0846,14.1204,80800.0
2006-08-09 10:00:00,31.55,31.6,31.52,31.6,27700.0,14.1248,14.1472,14.1114,14.1472,27700.0
2006-08-09 10:30:00,31.6,31.82,31.55,31.77,53800.0,14.1472,14.2457,14.1248,14.2233,53800.0
2006-08-09 11:00:00,31.79,31.93,31.77,31.87,64100.0,14.2323,14.295,14.2233,14.2681,64100.0
2006-08-09 11:30:00,31.87,31.97,31.85,31.89,53900.0,14.2681,14.3129,14.2592,14.2771,53900.0
2006-08-09 12:00:00,31.9,31.97,31.87,31.95,36400.0,14.2815,14.3129,14.2681,14.3039,36400.0
2006-08-09 12:30:00,31.95,31.99,31.93,31.95,25800.0,14.3039,14.3218,14.295,14.3039,25800.0
2006-08-09 13:00:00,31.94,31.96,31.92,31.93,30600.0,14.2994,14.3084,14.2905,14.295,30600.0
2006-08-09 13:30:00,31.93,31.94,31.91,31.93,31300.0,14.295,14.2994,14.286,14.295,31300.0
2006-08-09 14:00:00,31.92,31.99,31.75,31.78,52000.0,14.2905,14.3218,14.2144,14.2278,52000.0
2006-08-09 14:30:00,31.78,31.84,31.72,31.76,69600.0,14.2278,14.2547,14.201,14.2189,69600.0
2006-08-09 15:00:00,31.75,31.8,31.69,31.71,153400.0,14.2144,14.2368,14.1875,14.1965,153400.0
2006-08-09 15:30:00,31.73,31.78,31.6,31.69,135000.0,14.2054,14.2278,14.1472,14.1875,135000.0
2006-08-10 09:30:00,31.62,31.79,31.5,31.75,70000.0,14.1562,14.2323,14.1025,14.2144,70000.0
2006-08-10 10:00:00,31.71,31.79,31.59,31.79,32200.0,14.1965,14.2323,14.1428,14.2323,32200.0
2006-08-10 10:30:00,31.79,31.82,31.52,31.56,41400.0,14.2323,14.2457,14.1114,14.1293,41400.0
2006-08-10 11:00:00,31.56,31.67,31.56,31.58,53200.0,14.1293,14.1786,14.1293,14.1383,53200.0
2006-08-10 11:30:00,31.58,31.7,31.55,31.57,35700.0,14.1383,14.192,14.1248,14.1338,35700.0
2006-08-10 12:00:00,31.57,31.58,31.51,31.55,22600.0,14.1338,14.1383,14.1069,14.1248,22600.0
2006-08-10 12:30:00,31.53,31.58,31.52,31.54,13500.0,14.1159,14.1383,14.1114,14.1204,13500.0
2006-08-10 13:00:00,31.54,31.58,31.52,31.55,23300.0,14.1204,14.1383,14.1114,14.1248,23300.0
2006-08-10 13:30:00,31.57,31.62,31.54,31.58,27200.0,14.1338,14.1562,14.1204,14.1383,27200.0
2006-08-10 14:00:00,31.59,31.64,31.56,31.6,25100.0,14.1428,14.1651,14.1293,14.1472,25100.0
2006-08-10 14:30:00,31.6,31.67,31.57,31.67,68800.0,14.1472,14.1786,14.1338,14.1786,68800.0
2006-08-10 15:00:00,31.63,31.67,31.6,31.61,36300.0,14.1607,14.1786,14.1472,14.1517,36300.0
2006-08-10 15:30:00,31.61,31.67,31.57,31.67,53300.0,14.1517,14.1786,14.1338,14.1786,53300.0
2006-08-11 09:30:00,31.6,31.83,31.6,31.75,78000.0,14.1472,14.2502,14.1472,14.2144,78000.0
2006-08-11 10:00:00,31.75,31.93,31.73,31.87,42700.0,14.2144,14.295,14.2054,14.2681,42700.0
2006-08-11 10:30:00,31.84,31.88,31.81,31.87,16300.0,14.2547,14.2726,14.2412,14.2681,16300.0
2006-08-11 11:00:00,31.88,31.99,31.88,31.95,32700.0,14.2726,14.3218,14.2726,14.3039,32700.0
2006-08-11 11:30:00,31.95,32.0,31.9,31.95,31300.0,14.3039,14.3263,14.2815,14.3039,31300.0
2006-08-11 12:00:00,31.95,32.0,31.94,31.96,31600.0,14.3039,14.3263,14.2994,14.3084,31600.0
2006-08-11 12:30:00,31.97,31.97,31.9,31.97,20300.0,14.3129,14.3129,14.2815,14.3129,20300.0
2006-08-11 13:00:00,31.95,31.95,31.83,31.85,6900.0,14.3039,14.3039,14.2502,14.2592,6900.0
2006-08-11 13:30:00,31.85,31.88,31.81,31.84,12100.0,14.2592,14.2726,14.2412,14.2547,12100.0
2006-08-11 14:00:00,31.86,31.87,31.8,31.82,19000.0,14.2636,14.2681,14.2368,14.2457,19000.0
2006-08-11 14:30:00,31.83,31.92,31.82,31.89,85200.0,14.2502,14.2905,14.2457,14.2771,85200.0
2006-08-11 15:00:00,31.91,31.92,31.86,31.9,52700.0,14.286,14.2905,14.2636,14.2815,52700.0
2006-08-11 15:30:00,31.9,31.97,31.89,31.94,76200.0,14.2815,14.3129,14.2771,14.2994,76200.0
2006-08-14 09:30:00,32.0,32.02,31.5,31.72,63700.0,14.4059,14.4149,14.1808,14.2798,63700.0
2006-08-14 10:00:00,31.73,31.77,31.61,31.73,32000.0,14.2843,14.3023,14.2303,14.2843,32000.0
2006-08-14 10:30:00,31.72,31.8,31.64,31.68,34700.0,14.2798,14.3158,14.2438,14.2618,34700.0
2006-08-14 11:00:00,31.7,31.7,31.59,31.59,26500.0,14.2708,14.2708,14.2213,14.2213,26500.0
2006-08-14 11:30:00,31.6,31.75,31.56,31.73,24000.0,14.2258,14.2933,14.2078,14.2843,24000.0
2006-08-14 12:00:00,31.7,31.82,31.7,31.74,54400.0,14.2708,14.3248,14.2708,14.2888,54400.0
2006-08-14 12:30:00,31.74,31.75,31.69,31.7,20100.0,14.2888,14.2933,14.2663,14.2708,20100.0
2006-08-14 13:00:00,31.7,31.71,31.68,31.69,13500.0,14.2708,14.2753,14.2618,14.2663,13500.0
2006-08-14 13:30:00,31.69,31.69,31.6,31.6,15200.0,14.2663,14.2663,14.2258,14.2258,15200.0
2006-08-14 14:00:00,31.6,31.61,31.49,31.53,17900.0,14.2258,14.2303,14.1763,14.1943,17900.0
2006-08-14 14:30:00,31.5,31.54,31.42,31.42,46200.0,14.1808,14.1988,14.1448,14.1448,46200.0
2006-08-14 15:00:00,31.42,31.46,31.23,31.42,127600.0,14.1448,14.1628,14.0592,14.1448,127600.0
2006-08-14 15:30:00,31.42,31.55,31.37,31.49,88900.0,14.1448,14.2033,14.1223,14.1763,88900.0
2006-08-15 09:30:00,31.77,32.1,31.65,31.97,90800.0,14.3023,14.4509,14.2483,14.3924,90800.0
2006-08-15 10:00:00,31.97,32.06,31.83,31.83,32200.0,14.3924,14.4329,14.3293,14.3293,32200.0
2006-08-15 10:30:00,31.83,32.03,31.83,31.96,34400.0,14.3293,14.4194,14.3293,14.3879,34400.0
2006-08-15 11:00:00,31.97,32.0,31.96,32.0,13700.0,14.3924,14.4059,14.3879,14.4059,13700.0
2006-08-15 11:30:00,32.0,32.01,31.95,31.96,20500.0,14.4059,14.4104,14.3834,14.3879,20500.0
2006-08-15 12:00:00,31.96,31.96,31.87,31.88,13300.0,14.3879,14.3879,14.3474,14.3519,13300.0
2006-08-15 12:30:00,31.89,31.99,31.88,31.97,10500.0,14.3564,14.4014,14.3519,14.3924,10500.0
2006-08-15 13:00:00,31.95,31.96,31.9,31.92,8400.0,14.3834,14.3879,14.3609,14.3699,8400.0
2006-08-15 13:30:00,31.92,31.92,31.8,31.9,15400.0,14.3699,14.3699,14.3158,14.3609,15400.0
2006-08-15 14:00:00,31.88,31.92,31.8,31.9,14600.0,14.3519,14.3699,14.3158,14.3609,14600.0
2006-08-15 14:30:00,31.91,32.0,31.9,31.99,33100.0,14.3654,14.4059,14.3609,14.4014,33100.0
2006-08-15 15:00:00,32.0,32.13,31.93,32.1,98600.0,14.4059,14.4644,14.3744,14.4509,98600.0
2006-08-15 15:30:00,32.11,32.18,32.03,32.16,76500.0,14.4554,14.4869,14.4194,14.4779,76500.0
2006-08-16 09:30:00,32.52,32.54,32.27,32.44,87300.0,14.64,14.649,14.5274,14.604,87300.0
2006-08-16 10:00:00,32.44,32.48,32.3,32.35,22500.0,14.604,14.622,14.5409,14.5634,22500.0
2006-08-16 10:30:00,32.32,32.37,32.25,32.31,10200.0,14.5499,14.5724,14.5184,14.5454,10200.0
2006-08-16 11:00:00,32.33,32.36,32.29,32.29,14200.0,14.5544,14.5679,14.5364,14.5364,14200.0
2006-08-16 11:30:00,32.3,32.36,32.29,32.3,20600.0,14.5409,14.5679,14.5364,14.5409,20600.0
2006-08-16 12:00:00,32.28,32.32,32.23,32.23,16600.0,14.5319,14.5499,14.5094,14.5094,16600.0
2006-08-16 12:30:00,32.21,32.25,32.17,32.22,13600.0,14.5004,14.5184,14.4824,14.5049,13600.0
2006-08-16 13:00:00,32.22,32.28,32.21,32.25,17900.0,14.5049,14.5319,14.5004,14.5184,17900.0
2006-08-16 13:30:00,32.26,32.35,32.26,32.32,18200.0,14.5229,14.5634,14.5229,14.5499,18200.0
2006-08-16 14:00:00,32.34,32.34,32.23,32.29,28800.0,14.5589,14.5589,14.5094,14.5364,28800.0
2006-08-16 14:30:00,32.27,32.31,32.19,32.23,44500.0,14.5274,14.5454,14.4914,14.5094,44500.0
2006-08-16 15:00:00,32.22,32.32,32.22,32.26,40600.0,14.5049,14.5499,14.5049,14.5229,40600.0
2006-08-16 15:30:00,32.25,32.29,32.22,32.26,28200.0,14.5184,14.5364,14.5049,14.5229,28200.0
2006-08-17 09:30:00,32.18,32.36,32.18,32.27,47700.0,14.4869,14.5679,14.4869,14.5274,47700.0
2006-08-17 10:00:00,32.28,32.34,32.28,32.3,63900.0,14.5319,14.5589,14.5319,14.5409,63900.0
2006-08-17 10:30:00,32.3,32.3,32.24,32.28,28400.0,14.5409,14.5409,14.5139,14.5319,28400.0
2006-08-17 11:00:00,32.3,32.49,32.26,32.48,39800.0,14.5409,14.6265,14.5229,14.622,39800.0
2006-08-17 11:30:00,32.48,32.48,32.27,32.33,28300.0,14.622,14.622,14.5274,14.5544,28300.0
2006-08-17 12:00:00,32.33,32.41,32.3,32.36,19900.0,14.5544,14.5905,14.5409,14.5679,19900.0
2006-08-17 12:30:00,32.36,32.41,32.35,32.36,18500.0,14.5679,14.5905,14.5634,14.5679,18500.0
2006-08-17 13:00:00,32.36,32.44,32.35,32.44,16500.0,14.5679,14.604,14.5634,14.604,16500.0
2006-08-17 13:30:00,32.43,32.44,32.27,32.28,37600.0,14.5995,14.604,14.5274,14.5319,37600.0
2006-08-17 14:00:00,32.28,32.31,32.19,32.23,28000.0,14.5319,14.5454,14.4914,14.5094,28000.0
2006-08-17 14:30:00,32.22,32.25,32.14,32.23,39400.0,14.5049,14.5184,14.4689,14.5094,39400.0
2006-08-17 15:00:00,32.23,32.4,32.22,32.32,34500.0,14.5094,14.5859,14.5049,14.5499,34500.0
2006-08-17 15:30:00,32.33,32.37,32.29,32.35,41600.0,14.5544,14.5724,14.5364,14.5634,41600.0
2006-08-18 09:30:00,32.35,32.45,32.21,32.23,81000.0,14.5634,14.6085,14.5004,14.5094,81000.0
2006-08-18 10:00:00,32.2,32.31,32.09,32.17,22700.0,14.4959,14.5454,14.4464,14.4824,22700.0
2006-08-18 10:30:00,32.17,32.2,32.04,32.05,38200.0,14.4824,14.4959,14.4239,14.4284,38200.0
2006-08-18 11:00:00,32.07,32.1,32.02,32.06,30900.0,14.4374,14.4509,14.4149,14.4329,30900.0
2006-08-18 11:30:00,32.08,32.1,32.04,32.09,18500.0,14.4419,14.4509,14.4239,14.4464,18500.0
2006-08-18 12:00:00,32.09,32.2,32.06,32.2,26900.0,14.4464,14.4959,14.4329,14.4959,26900.0
2006-08-18 12:30:00,32.2,32.23,32.11,32.11,12400.0,14.4959,14.5094,14.4554,14.4554,12400.0
2006-08-18 13:00:00,32.11,32.12,32.06,32.09,14700.0,14.4554,14.4599,14.4329,14.4464,14700.0
2006-08-18 13:30:00,32.09,32.12,32.08,32.12,12200.0,14.4464,14.4599,14.4419,14.4599,12200.0
2006-08-18 14:00:00,32.11,32.25,32.07,32.2,38100.0,14.4554,14.5184,14.4374,14.4959,38100.0
2006-08-18 14:30:00,32.21,32.21,32.07,32.12,65100.0,14.5004,14.5004,14.4374,14.4599,65100.0
2006-08-18 15:00:00,32.13,32.19,32.09,32.15,25300.0,14.4644,14.4914,14.4464,14.4734,25300.0
2006-08-18 15:30:00,32.14,32.2,32.1,32.1,70700.0,14.4689,14.4959,14.4509,14.4509,70700.0
2006-08-21 09:30:00,32.18,32.35,32.18,32.31,96400.0,14.4869,14.5634,14.4869,14.5454,96400.0
2006-08-21 10:00:00,32.3,32.31,32.25,32.28,43300.0,14.5409,14.5454,14.5184,14.5319,43300.0
2006-08-21 10:30:00,32.28,32.29,32.24,32.29,29100.0,14.5319,14.5364,14.5139,14.5364,29100.0
2006-08-21 11:00:00,32.29,32.3,32.25,32.29,29200.0,14.5364,14.5409,14.5184,14.5364,29200.0
2006-08-21 11:30:00,32.28,32.32,32.27,32.27,21300.0,14.5319,14.5499,14.5274,14.5274,21300.0
2006-08-21 12:00:00,32.27,32.28,32.24,32.26,30600.0,14.5274,14.5319,14.5139,14.5229,30600.0
2006-08-21 12:30:00,32.26,32.26,32.23,32.25,7900.0,14.5229,14.5229,14.5094,14.5184,7900.0
2006-08-21 13:00:00,32.25,32.29,32.25,32.27,47100.0,14.5184,14.5364,14.5184,14.5274,47100.0
2006-08-21 13:30:00,32.27,32.34,32.26,32.34,44600.0,14.5274,14.5589,14.5229,14.5589,44600.0
2006-08-21 14:00:00,32.34,32.35,32.3,32.32,36600.0,14.5589,14.5634,14.5409,14.5499,36600.0
2006-08-21 14:30:00,32.32,32.36,32.3,32.36,31100.0,14.5499,14.5679,14.5409,14.5679,31100.0
2006-08-21 15:00:00,32.35,32.39,32.24,32.36,96000.0,14.5634,14.5814,14.5139,14.5679,96000.0
2006-08-21 15:30:00,32.37,32.42,32.32,32.35,41700.0,14.5724,14.595,14.5499,14.5634,41700.0
2006-08-22 09:30:00,32.34,32.47,32.31,32.32,105800.0,14.5589,14.6175,14.5454,14.5499,105800.0
2006-08-22 10:00:00,32.32,32.45,32.27,32.42,23700.0,14.5499,14.6085,14.5274,14.595,23700.0
2006-08-22 10:30:00,32.42,32.55,32.41,32.43,47800.0,14.595,14.6535,14.5905,14.5995,47800.0
2006-08-22 11:00:00,32.43,32.51,32.38,32.41,17600.0,14.5995,14.6355,14.5769,14.5905,17600.0
2006-08-22 11:30:00,32.4,32.43,32.37,32.38,9700.0,14.5859,14.5995,14.5724,14.5769,9700.0
2006-08-22 12:00:00,32.38,32.4,32.35,32.38,3500.0,14.5769,14.5859,14.5634,14.5769,3500.0
2006-08-22 12:30:00,32.38,32.39,32.35,32.36,3900.0,14.5769,14.5814,14.5634,14.5679,3900.0
2006-08-22 13:00:00,32.35,32.4,32.29,32.39,17900.0,14.5634,14.5859,14.5364,14.5814,17900.0
2006-08-22 13:30:00,32.36,32.39,32.31,32.37,15700.0,14.5679,14.5814,14.5454,14.5724,15700.0
2006-08-22 14:00:00,32.33,32.34,32.28,32.32,26800.0,14.5544,14.5589,14.5319,14.5499,26800.0
2006-08-22 14:30:00,32.31,32.38,32.24,32.3,45000.0,14.5454,14.5769,14.5139,14.5409,45000.0
2006-08-22 15:00:00,32.29,32.35,32.22,32.33,140500.0,14.5364,14.5634,14.5049,14.5544,140500.0
2006-08-22 15:30:00,32.3,32.4,32.3,32.38,31900.0,14.5409,14.5859,14.5409,14.5769,31900.0
2006-08-23 09:30:00,32.4,32.5,32.3,32.47,185300.0,14.5859,14.631,14.5409,14.6175,185300.0
2006-08-23 10:00:00,32.47,32.63,32.44,32.63,42800.0,14.6175,14.6895,14.604,14.6895,42800.0
2006-08-23 10:30:00,32.63,32.73,32.63,32.72,53100.0,14.6895,14.7345,14.6895,14.73,53100.0
2006-08-23 11:00:00,32.72,32.85,32.72,32.83,69700.0,14.73,14.7885,14.73,14.7795,69700.0
2006-08-23 11:30:00,32.83,32.89,32.73,32.8,43400.0,14.7795,14.8065,14.7345,14.766,43400.0
2006-08-23 12:00:00,32.81,32.85,32.78,32.79,20200.0,14.7705,14.7885,14.757,14.7615,20200.0
2006-08-23 12:30:00,32.79,32.88,32.78,32.84,25300.0,14.7615,14.802,14.757,14.784,25300.0
2006-08-23 13:00:00,32.84,32.87,32.76,32.78,21900.0,14.784,14.7975,14.748,14.757,21900.0
2006-08-23 13:30:00,32.78,32.9,32.73,32.9,62200.0,14.757,14.811,14.7345,14.811,62200.0
2006-08-23 14:00:00,32.9,33.13,32.88,32.98,145500.0,14.811,14.9146,14.802,14.8471,145500.0
2006-08-23 14:30:00,32.97,33.04,32.93,32.94,38300.0,14.8426,14.8741,14.8245,14.829,38300.0
2006-08-23 15:00:00,32.94,33.04,32.94,33.03,40700.0,14.829,14.8741,14.829,14.8696,40700.0
2006-08-23 15:30:00,33.01,33.07,32.9,33.06,62900.0,14.8606,14.8876,14.811,14.8831,62900.0
2006-08-24 09:30:00,32.96,32.99,32.82,32.85,73900.0,14.8381,14.8516,14.775,14.7885,73900.0
2006-08-24 10:00:00,32.83,32.85,32.68,32.81,38700.0,14.7795,14.7885,14.712,14.7705,38700.0
2006-08-24 10:30:00,32.77,32.92,32.68,32.7,37100.0,14.7525,14.82,14.712,14.721,37100.0
2006-08-24 11:00:00,32.7,32.77,32.63,32.77,51000.0,14.721,14.7525,14.6895,14.7525,51000.0
2006-08-24 11:30:00,32.76,32.76,32.58,32.68,21500.0,14.748,14.748,14.667,14.712,21500.0
2006-08-24 12:00:00,32.67,32.73,32.59,32.63,19000.0,14.7075,14.7345,14.6715,14.6895,19000.0
2006-08-24 12:30:00,32.63,32.7,32.56,32.67,20800.0,14.6895,14.721,14.658,14.7075,20800.0
2006-08-24 13:00:00,32.68,32.81,32.67,32.77,36300.0,14.712,14.7705,14.7075,14.7525,36300.0
2006-08-24 13:30:00,32.79,32.79,32.63,32.64,31500.0,14.7615,14.7615,14.6895,14.694,31500.0
2006-08-24 14:00:00,32.64,32.7,32.57,32.63,37000.0,14.694,14.721,14.6625,14.6895,37000.0
2006-08-24 14:30:00,32.61,32.64,32.51,32.57,64600.0,14.6805,14.694,14.6355,14.6625,64600.0
2006-08-24 15:00:00,32.58,32.6,32.44,32.58,45600.0,14.667,14.676,14.604,14.667,45600.0
2006-08-24 15:30:00,32.58,32.6,32.42,32.55,66500.0,14.667,14.676,14.595,14.6535,66500.0
2006-08-25 09:30:00,32.6,32.65,32.49,32.62,62900.0,14.676,14.6985,14.6265,14.685,62900.0
2006-08-25 10:00:00,32.63,32.63,32.46,32.51,25700.0,14.6895,14.6895,14.613,14.6355,25700.0
2006-08-25 10:30:00,32.5,32.6,32.47,32.53,27500.0,14.631,14.676,14.6175,14.6445,27500.0
2006-08-25 11:00:00,32.51,32.6,32.5,32.57,11900.0,14.6355,14.676,14.631,14.6625,11900.0
2006-08-25 11:30:00,32.57,32.59,32.48,32.5,28300.0,14.6625,14.6715,14.622,14.631,28300.0
2006-08-25 12:00:00,32.51,32.53,32.48,32.53,6400.0,14.6355,14.6445,14.622,14.6445,6400.0
2006-08-25 12:30:00,32.52,32.52,32.46,32.5,11700.0,14.64,14.64,14.613,14.631,11700.0
2006-08-25 13:00:00,32.52,32.53,32.48,32.51,9700.0,14.64,14.6445,14.622,14.6355,9700.0
2006-08-25 13:30:00,32.51,32.52,32.48,32.5,16500.0,14.6355,14.64,14.622,14.631,16500.0
2006-08-25 14:00:00,32.5,32.53,32.45,32.46,13200.0,14.631,14.6445,14.6085,14.613,13200.0
2006-08-25 14:30:00,32.46,32.51,32.46,32.51,12900.0,14.613,14.6355,14.613,14.6355,12900.0
2006-08-25 15:00:00,32.5,32.51,32.44,32.5,55000.0,14.631,14.6355,14.604,14.631,55000.0
2006-08-25 15:30:00,32.5,32.52,32.46,32.46,27900.0,14.631,14.64,14.613,14.613,27900.0
2006-08-28 09:30:00,32.5,32.78,32.49,32.78,33000.0,14.631,14.757,14.6265,14.757,33000.0
2006-08-28 10:00:00,32.78,32.83,32.61,32.73,45000.0,14.757,14.7795,14.6805,14.7345,45000.0
2006-08-28 10:30:00,32.73,32.82,32.7,32.82,23100.0,14.7345,14.775,14.721,14.775,23100.0
2006-08-28 11:00:00,32.8,32.85,32.72,32.79,23700.0,14.766,14.7885,14.73,14.7615,23700.0
2006-08-28 11:30:00,32.77,32.88,32.76,32.87,27700.0,14.7525,14.802,14.748,14.7975,27700.0
2006-08-28 12:00:00,32.89,32.98,32.89,32.94,43100.0,14.8065,14.8471,14.8065,14.829,43100.0
2006-08-28 12:30:00,32.94,32.98,32.88,32.92,18000.0,14.829,14.8471,14.802,14.82,18000.0
2006-08-28 13:00:00,32.93,32.95,32.88,32.92,18500.0,14.8245,14.8335,14.802,14.82,18500.0
2006-08-28 13:30:00,32.93,32.93,32.81,32.91,35100.0,14.8245,14.8245,14.7705,14.8155,35100.0
2006-08-28 14:00:00,32.91,32.95,32.86,32.94,37800.0,14.8155,14.8335,14.793,14.829,37800.0
2006-08-28 14:30:00,32.94,32.96,32.81,32.89,92700.0,14.829,14.8381,14.7705,14.8065,92700.0
2006-08-28 15:00:00,32.89,32.97,32.86,32.93,42100.0,14.8065,14.8426,14.793,14.8245,42100.0
2006-08-28 15:30:00,32.94,32.96,32.87,32.91,37600.0,14.829,14.8381,14.7975,14.8155,37600.0
2006-08-29 09:30:00,32.91,33.0,32.76,32.78,51300.0,14.8155,14.8561,14.748,14.757,51300.0
2006-08-29 10:00:00,32.78,32.78,32.5,32.56,74500.0,14.757,14.757,14.631,14.658,74500.0
2006-08-29 10:30:00,32.58,32.65,32.42,32.51,73100.0,14.667,14.6985,14.595,14.6355,73100.0
2006-08-29 11:00:00,32.51,32.56,32.47,32.49,44100.0,14.6355,14.658,14.6175,14.6265,44100.0
2006-08-29 11:30:00,32.5,32.56,32.49,32.56,10800.0,14.631,14.658,14.6265,14.658,10800.0
2006-08-29 12:00:00,32.56,32.61,32.54,32.59,7900.0,14.658,14.6805,14.649,14.6715,7900.0
2006-08-29 12:30:00,32.57,32.6,32.47,32.59,20500.0,14.6625,14.676,14.6175,14.6715,20500.0
2006-08-29 13:00:00,32.6,32.61,32.55,32.6,29000.0,14.676,14.6805,14.6535,14.676,29000.0
2006-08-29 13:30:00,32.58,32.63,32.55,32.62,25300.0,14.667,14.6895,14.6535,14.685,25300.0
2006-08-29 14:00:00,32.6,32.78,32.57,32.77,50500.0,14.676,14.757,14.6625,14.7525,50500.0
2006-08-29 14:30:00,32.77,32.81,32.75,32.79,90100.0,14.7525,14.7705,14.7435,14.7615,90100.0
2006-08-29 15:00:00,32.78,32.81,32.7,32.75,30400.0,14.757,14.7705,14.721,14.7435,30400.0
2006-08-29 15:30:00,32.75,32.76,32.6,32.66,99200.0,14.7435,14.748,14.676,14.703,99200.0
2006-08-30 09:30:00,32.64,32.7,32.55,32.57,54500.0,14.694,14.721,14.6535,14.6625,54500.0
2006-08-30 10:00:00,32.59,32.7,32.59,32.68,16400.0,14.6715,14.721,14.6715,14.712,16400.0
2006-08-30 10:30:00,32.67,32.7,32.53,32.68,52300.0,14.7075,14.721,14.6445,14.712,52300.0
2006-08-30 11:00:00,32.64,32.68,32.57,32.62,12400.0,14.694,14.712,14.6625,14.685,12400.0
2006-08-30 11:30:00,32.61,32.63,32.56,32.6,12800.0,14.6805,14.6895,14.658,14.676,12800.0
2006-08-30 12:00:00,32.6,32.62,32.56,32.6,9400.0,14.676,14.685,14.658,14.676,9400.0
2006-08-30 12:30:00,32.58,32.63,32.55,32.62,23100.0,14.667,14.6895,14.6535,14.685,23100.0
2006-08-30 13:00:00,32.6,32.71,32.59,32.7,13400.0,14.676,14.7255,14.6715,14.721,13400.0
2006-08-30 13:30:00,32.71,32.76,32.68,32.71,30100.0,14.7255,14.748,14.712,14.7255,30100.0
2006-08-30 14:00:00,32.71,32.8,32.67,32.76,25500.0,14.7255,14.766,14.7075,14.748,25500.0
2006-08-30 14:30:00,32.74,32.78,32.67,32.67,22000.0,14.739,14.757,14.7075,14.7075,22000.0
2006-08-30 15:00:00,32.67,32.78,32.64,32.78,59400.0,14.7075,14.757,14.694,14.757,59400.0
2006-08-30 15:30:00,32.78,32.79,32.71,32.77,50200.0,14.757,14.7615,14.7255,14.7525,50200.0
2006-08-31 09:30:00,32.91,32.95,32.67,32.69,59000.0,14.8155,14.8335,14.7075,14.7165,59000.0
2006-08-31 10:00:00,32.72,32.93,32.69,32.82,16600.0,14.73,14.8245,14.7165,14.775,16600.0
2006-08-31 10:30:00,32.82,32.86,32.72,32.79,22100.0,14.775,14.793,14.73,14.7615,22100.0
2006-08-31 11:00:00,32.76,32.88,32.74,32.77,23700.0,14.748,14.802,14.739,14.7525,23700.0
2006-08-31 11:30:00,32.76,32.83,32.75,32.81,20100.0,14.748,14.7795,14.7435,14.7705,20100.0
2006-08-31 12:00:00,32.83,32.83,32.7,32.77,29000.0,14.7795,14.7795,14.721,14.7525,29000.0
2006-08-31 12:30:00,32.78,32.83,32.74,32.75,20400.0,14.757,14.7795,14.739,14.7435,20400.0
2006-08-31 13:00:00,32.76,32.8,32.72,32.8,22900.0,14.748,14.766,14.73,14.766,22900.0
2006-08-31 13:30:00,32.8,32.85,32.78,32.85,28500.0,14.766,14.7885,14.757,14.7885,28500.0
2006-08-31 14:00:00,32.85,32.94,32.85,32.93,45500.0,14.7885,14.829,14.7885,14.8245,45500.0
2006-08-31 14:30:00,32.95,32.95,32.76,32.78,59900.0,14.8335,14.8335,14.748,14.757,59900.0
2006-08-31 15:00:00,32.8,32.84,32.76,32.78,33900.0,14.766,14.784,14.748,14.757,33900.0
2006-08-31 15:30:00,32.76,32.78,32.62,32.63,85900.0,14.748,14.757,14.685,14.6895,85900.0
2006-09-01 09:30:00,32.78,32.91,32.66,32.7,62900.0,14.757,14.8155,14.703,14.721,62900.0
2006-09-01 10:00:00,32.75,32.77,32.69,32.74,15700.0,14.7435,14.7525,14.7165,14.739,15700.0
2006-09-01 10:30:00,32.73,32.86,32.73,32.83,40700.0,14.7345,14.793,14.7345,14.7795,40700.0
2006-09-01 11:00:00,32.85,32.87,32.79,32.84,16600.0,14.7885,14.7975,14.7615,14.784,16600.0
2006-09-01 11:30:00,32.84,32.86,32.81,32.82,26700.0,14.784,14.793,14.7705,14.775,26700.0
2006-09-01 12:00:00,32.83,32.93,32.81,32.86,47900.0,14.7795,14.8245,14.7705,14.793,47900.0
2006-09-01 12:30:00,32.86,32.95,32.86,32.94,39500.0,14.793,14.8335,14.793,14.829,39500.0
2006-09-01 13:00:00,32.94,32.96,32.8,32.88,22400.0,14.829,14.8381,14.766,14.802,22400.0
2006-09-01 13:30:00,32.89,32.97,32.86,32.94,29500.0,14.8065,14.8426,14.793,14.829,29500.0
2006-09-01 14:00:00,32.94,32.97,32.87,32.89,24600.0,14.829,14.8426,14.7975,14.8065,24600.0
2006-09-01 14:30:00,32.87,32.91,32.83,32.9,21600.0,14.7975,14.8155,14.7795,14.811,21600.0
2006-09-01 15:00:00,32.88,32.9,32.77,32.9,45600.0,14.802,14.811,14.7525,14.811,45600.0
2006-09-01 15:30:00,32.9,32.92,32.85,32.88,60400.0,14.811,14.82,14.7885,14.802,60400.0
2006-09-05 09:30:00,32.69,32.72,32.56,32.65,58000.0,14.7165,14.73,14.658,14.6985,58000.0
2006-09-05 10:00:00,32.65,32.65,32.55,32.57,16100.0,14.6985,14.6985,14.6535,14.6625,16100.0
2006-09-05 10:30:00,32.56,32.67,32.56,32.65,20800.0,14.658,14.7075,14.658,14.6985,20800.0
2006-09-05 11:00:00,32.65,32.8,32.62,32.76,97600.0,14.6985,14.766,14.685,14.748,97600.0
2006-09-05 11:30:00,32.78,32.81,32.77,32.77,9600.0,14.757,14.7705,14.7525,14.7525,9600.0
2006-09-05 12:00:00,32.77,32.8,32.75,32.76,6900.0,14.7525,14.766,14.7435,14.748,6900.0
2006-09-05 12:30:00,32.75,32.79,32.74,32.79,11700.0,14.7435,14.7615,14.739,14.7615,11700.0
2006-09-05 13:00:00,32.79,32.83,32.74,32.76,18700.0,14.7615,14.7795,14.739,14.748,18700.0
2006-09-05 13:30:00,32.78,32.79,32.74,32.76,6800.0,14.757,14.7615,14.739,14.748,6800.0
2006-09-05 14:00:00,32.76,32.8,32.74,32.78,12200.0,14.748,14.766,14.739,14.757,12200.0
2006-09-05 14:30:00,32.76,32.81,32.74,32.78,26900.0,14.748,14.7705,14.739,14.757,26900.0
2006-09-05 15:00:00,32.78,32.78,32.7,32.76,59700.0,14.757,14.757,14.721,14.748,59700.0
2006-09-05 15:30:00,32.76,32.83,32.75,32.79,58300.0,14.748,14.7795,14.7435,14.7615,58300.0
2006-09-06 09:30:00,32.8,32.8,32.56,32.57,82800.0,14.766,14.766,14.658,14.6625,82800.0
2006-09-06 10:00:00,32.59,32.67,32.58,32.65,36300.0,14.6715,14.7075,14.667,14.6985,36300.0
2006-09-06 10:30:00,32.63,32.73,32.6,32.69,92400.0,14.6895,14.7345,14.676,14.7165,92400.0
2006-09-06 11:00:00,32.69,32.73,32.67,32.67,20800.0,14.7165,14.7345,14.7075,14.7075,20800.0
2006-09-06 11:30:00,32.68,32.72,32.66,32.68,24000.0,14.712,14.73,14.703,14.712,24000.0
2006-09-06 12:00:00,32.67,32.71,32.64,32.67,18400.0,14.7075,14.7255,14.694,14.7075,18400.0
2006-09-06 12:30:00,32.66,32.74,32.64,32.68,34800.0,14.703,14.739,14.694,14.712,34800.0
2006-09-06 13:00:00,32.68,32.7,32.66,32.69,23300.0,14.712,14.721,14.703,14.7165,23300.0
2006-09-06 13:30:00,32.68,32.7,32.66,32.67,7600.0,14.712,14.721,14.703,14.7075,7600.0
2006-09-06 14:00:00,32.67,32.73,32.67,32.71,31100.0,14.7075,14.7345,14.7075,14.7255,31100.0
2006-09-06 14:30:00,32.7,32.71,32.61,32.64,90400.0,14.721,14.7255,14.6805,14.694,90400.0
2006-09-06 15:00:00,32.64,32.64,32.57,32.62,27500.0,14.694,14.694,14.6625,14.685,27500.0
2006-09-06 15:30:00,32.62,32.63,32.55,32.56,40500.0,14.685,14.6895,14.6535,14.658,40500.0
2006-09-07 09:30:00,32.42,32.48,32.2,32.48,79800.0,14.595,14.622,14.4959,14.622,79800.0
2006-09-07 10:00:00,32.46,32.51,32.29,32.32,30500.0,14.613,14.6355,14.5364,14.5499,30500.0
2006-09-07 10:30:00,32.31,32.35,32.22,32.28,19600.0,14.5454,14.5634,14.5049,14.5319,19600.0
2006-09-07 11:00:00,32.27,32.27,32.14,32.23,39600.0,14.5274,14.5274,14.4689,14.5094,39600.0
2006-09-07 11:30:00,32.22,32.27,32.21,32.26,10000.0,14.5049,14.5274,14.5004,14.5229,10000.0
2006-09-07 12:00:00,32.25,32.3,32.23,32.28,7900.0,14.5184,14.5409,14.5094,14.5319,7900.0
2006-09-07 12:30:00,32.27,32.31,32.23,32.29,11300.0,14.5274,14.5454,14.5094,14.5364,11300.0
2006-09-07 13:00:00,32.3,32.39,32.28,32.38,16100.0,14.5409,14.5814,14.5319,14.5769,16100.0
2006-09-07 13:30:00,32.38,32.5,32.38,32.45,32000.0,14.5769,14.631,14.5769,14.6085,32000.0
2006-09-07 14:00:00,32.46,32.52,32.41,32.47,20600.0,14.613,14.64,14.5905,14.6175,20600.0
2006-09-07 14:30:00,32.48,32.5,32.41,32.48,36900.0,14.622,14.631,14.5905,14.622,36900.0
2006-09-07 15:00:00,32.49,32.49,32.33,32.38,32500.0,14.6265,14.6265,14.5544,14.5769,32500.0
2006-09-07 15:30:00,32.4,32.44,32.35,32.42,33200.0,14.5859,14.604,14.5634,14.595,33200.0
2006-09-08 09:30:00,32.3,32.34,32.18,32.25,30700.0,14.5409,14.5589,14.4869,14.5184,30700.0
2006-09-08 10:00:00,32.25,32.26,32.16,32.21,34500.0,14.5184,14.5229,14.4779,14.5004,34500.0
2006-09-08 10:30:00,32.21,32.21,32.1,32.1,29800.0,14.5004,14.5004,14.4509,14.4509,29800.0
2006-09-08 11:00:00,32.1,32.17,32.09,32.15,27300.0,14.4509,14.4824,14.4464,14.4734,27300.0
2006-09-08 11:30:00,32.17,32.18,32.13,32.15,12600.0,14.4824,14.4869,14.4644,14.4734,12600.0
2006-09-08 12:00:00,32.15,32.17,32.13,32.14,9500.0,14.4734,14.4824,14.4644,14.4689,9500.0
2006-09-08 12:30:00,32.14,32.15,32.13,32.15,6400.0,14.4689,14.4734,14.4644,14.4734,6400.0
2006-09-08 13:00:00,32.14,32.21,32.13,32.19,12700.0,14.4689,14.5004,14.4644,14.4914,12700.0
2006-09-08 13:30:00,32.19,32.21,32.15,32.2,18400.0,14.4914,14.5004,14.4734,14.4959,18400.0
2006-09-08 14:00:00,32.2,32.21,32.17,32.2,9500.0,14.4959,14.5004,14.4824,14.4959,9500.0
2006-09-08 14:30:00,32.2,32.24,32.16,32.21,46600.0,14.4959,14.5139,14.4779,14.5004,46600.0
2006-09-08 15:00:00,32.2,32.21,32.14,32.21,21400.0,14.4959,14.5004,14.4689,14.5004,21400.0
2006-09-08 15:30:00,32.21,32.28,32.2,32.24,43000.0,14.5004,14.5319,14.4959,14.5139,43000.0
2006-09-11 09:30:00,32.08,32.14,31.95,31.96,82300.0,14.4419,14.4689,14.3834,14.3879,82300.0
2006-09-11 10:00:00,31.96,32.02,31.82,31.88,39500.0,14.3879,14.4149,14.3248,14.3519,39500.0
2006-09-11 10:30:00,31.84,31.84,31.76,31.84,34700.0,14.3338,14.3338,14.2978,14.3338,34700.0
2006-09-11 11:00:00,31.81,31.86,31.79,31.83,23900.0,14.3203,14.3428,14.3113,14.3293,23900.0
2006-09-11 11:30:00,31.84,31.85,31.75,31.77,30200.0,14.3338,14.3383,14.2933,14.3023,30200.0
2006-09-11 12:00:00,31.77,31.89,31.77,31.85,28600.0,14.3023,14.3564,14.3023,14.3383,28600.0
2006-09-11 12:30:00,31.84,31.87,31.79,31.84,21000.0,14.3338,14.3474,14.3113,14.3338,21000.0
2006-09-11 13:00:00,31.84,31.9,31.81,31.83,24100.0,14.3338,14.3609,14.3203,14.3293,24100.0
2006-09-11 13:30:00,31.84,31.89,31.79,31.81,35600.0,14.3338,14.3564,14.3113,14.3203,35600.0
2006-09-11 14:00:00,31.81,31.84,31.61,31.66,94500.0,14.3203,14.3338,14.2303,14.2528,94500.0
2006-09-11 14:30:00,31.67,31.79,31.6,31.78,65300.0,14.2573,14.3113,14.2258,14.3068,65300.0
2006-09-11 15:00:00,31.76,31.8,31.69,31.78,100500.0,14.2978,14.3158,14.2663,14.3068,100500.0
2006-09-11 15:30:00,31.79,31.8,31.57,31.59,171600.0,14.3113,14.3158,14.2123,14.2213,171600.0
2006-09-12 09:30:00,31.71,31.99,31.71,31.81,62400.0,14.2753,14.4014,14.2753,14.3203,62400.0
2006-09-12 10:00:00,31.8,31.99,31.8,31.95,23800.0,14.3158,14.4014,14.3158,14.3834,23800.0
2006-09-12 10:30:00,31.95,32.01,31.95,31.97,63200.0,14.3834,14.4104,14.3834,14.3924,63200.0
2006-09-12 11:00:00,31.98,31.99,31.89,31.92,27500.0,14.3969,14.4014,14.3564,14.3699,27500.0
2006-09-12 11:30:00,31.93,32.0,31.92,31.96,22200.0,14.3744,14.4059,14.3699,14.3879,22200.0
2006-09-12 12:00:00,31.97,32.0,31.97,31.99,10800.0,14.3924,14.4059,14.3924,14.4014,10800.0
2006-09-12 12:30:00,31.99,32.01,31.94,31.99,34200.0,14.4014,14.4104,14.3789,14.4014,34200.0
2006-09-12 13:00:00,31.98,31.99,31.89,31.92,29000.0,14.3969,14.4014,14.3564,14.3699,29000.0
2006-09-12 13:30:00,31.92,32.02,31.9,32.01,34600.0,14.3699,14.4149,14.3609,14.4104,34600.0
2006-09-12 14:00:00,32.0,32.02,31.76,31.84,59200.0,14.4059,14.4149,14.2978,14.3338,59200.0
2006-09-12 14:30:00,31.87,31.99,31.82,31.93,90200.0,14.3474,14.4014,14.3248,14.3744,90200.0
2006-09-12 15:00:00,31.95,31.98,31.88,31.96,74300.0,14.3834,14.3969,14.3519,14.3879,74300.0
2006-09-12 15:30:00,31.96,32.1,31.92,32.05,202300.0,14.3879,14.4509,14.3699,14.4284,202300.0
2006-09-13 09:30:00,31.84,31.95,31.54,31.59,117400.0,14.3338,14.3834,14.1988,14.2213,117400.0
2006-09-13 10:00:00,31.58,31.58,31.4,31.54,50000.0,14.2168,14.2168,14.1358,14.1988,50000.0
2006-09-13 10:30:00,31.53,31.74,31.53,31.72,57600.0,14.1943,14.2888,14.1943,14.2798,57600.0
2006-09-13 11:00:00,31.72,31.83,31.68,31.81,37900.0,14.2798,14.3293,14.2618,14.3203,37900.0
2006-09-13 11:30:00,31.81,31.89,31.8,31.87,41200.0,14.3203,14.3564,14.3158,14.3474,41200.0
2006-09-13 12:00:00,31.89,31.9,31.81,31.88,17200.0,14.3564,14.3609,14.3203,14.3519,17200.0
2006-09-13 12:30:00,31.86,31.87,31.78,31.81,12500.0,14.3428,14.3474,14.3068,14.3203,12500.0
2006-09-13 13:00:00,31.81,31.84,31.79,31.83,15700.0,14.3203,14.3338,14.3113,14.3293,15700.0
2006-09-13 13:30:00,31.83,31.84,31.73,31.77,27600.0,14.3293,14.3338,14.2843,14.3023,27600.0
2006-09-13 14:00:00,31.78,31.82,31.7,31.79,14500.0,14.3068,14.3248,14.2708,14.3113,14500.0
2006-09-13 14:30:00,31.81,31.9,31.81,31.89,45600.0,14.3203,14.3609,14.3203,14.3564,45600.0
2006-09-13 15:00:00,31.89,31.94,31.85,31.94,62700.0,14.3564,14.3789,14.3383,14.3789,62700.0
2006-09-13 15:30:00,31.94,32.02,31.94,32.0,79600.0,14.3789,14.4149,14.3789,14.4059,79600.0
2006-09-14 09:30:00,32.06,32.49,32.06,32.49,118200.0,14.4329,14.6265,14.4329,14.6265,118200.0
2006-09-14 10:00:00,32.46,32.5,32.23,32.27,44600.0,14.613,14.631,14.5094,14.5274,44600.0
2006-09-14 10:30:00,32.27,32.29,32.24,32.28,34600.0,14.5274,14.5364,14.5139,14.5319,34600.0
2006-09-14 11:00:00,32.27,32.3,32.25,32.27,21900.0,14.5274,14.5409,14.5184,14.5274,21900.0
2006-09-14 11:30:00,32.27,32.29,32.25,32.27,29200.0,14.5274,14.5364,14.5184,14.5274,29200.0
2006-09-14 12:00:00,32.26,32.3,32.24,32.3,19400.0,14.5229,14.5409,14.5139,14.5409,19400.0
2006-09-14 12:30:00,32.28,32.28,32.24,32.26,28800.0,14.5319,14.5319,14.5139,14.5229,28800.0
2006-09-14 13:00:00,32.25,32.25,32.16,32.2,22000.0,14.5184,14.5184,14.4779,14.4959,22000.0
2006-09-14 13:30:00,32.19,32.23,32.17,32.19,20400.0,14.4914,14.5094,14.4824,14.4914,20400.0
2006-09-14 14:00:00,32.18,32.19,32.09,32.16,50300.0,14.4869,14.4914,14.4464,14.4779,50300.0
2006-09-14 14:30:00,32.16,32.21,32.16,32.17,68700.0,14.4779,14.5004,14.4779,14.4824,68700.0
2006-09-14 15:00:00,32.18,32.2,32.17,32.19,39000.0,14.4869,14.4959,14.4824,14.4914,39000.0
2006-09-14 15:30:00,32.19,32.22,32.18,32.2,90600.0,14.4914,14.5049,14.4869,14.4959,90600.0
2006-09-15 09:30:00,32.2,32.28,32.1,32.14,47000.0,14.4959,14.5319,14.4509,14.4689,47000.0
2006-09-15 10:00:00,32.13,32.2,32.12,32.17,95600.0,14.4644,14.4959,14.4599,14.4824,95600.0
2006-09-15 10:30:00,32.19,32.32,32.16,32.25,35300.0,14.4914,14.5499,14.4779,14.5184,35300.0
2006-09-15 11:00:00,32.25,32.3,32.22,32.29,29200.0,14.5184,14.5409,14.5049,14.5364,29200.0
2006-09-15 11:30:00,32.3,32.32,32.28,32.3,22900.0,14.5409,14.5499,14.5319,14.5409,22900.0
2006-09-15 12:00:00,32.3,32.36,32.29,32.36,16600.0,14.5409,14.5679,14.5364,14.5679,16600.0
2006-09-15 12:30:00,32.36,32.4,32.33,32.4,21500.0,14.5679,14.5859,14.5544,14.5859,21500.0
2006-09-15 13:00:00,32.39,32.52,32.38,32.5,37000.0,14.5814,14.64,14.5769,14.631,37000.0
2006-09-15 13:30:00,32.5,32.5,32.45,32.49,25500.0,14.631,14.631,14.6085,14.6265,25500.0
2006-09-15 14:00:00,32.48,32.51,32.43,32.47,17000.0,14.622,14.6355,14.5995,14.6175,17000.0
2006-09-15 14:30:00,32.47,32.52,32.45,32.5,47900.0,14.6175,14.64,14.6085,14.631,47900.0
2006-09-15 15:00:00,32.5,32.5,32.39,32.43,32100.0,14.631,14.631,14.5814,14.5995,32100.0
2006-09-15 15:30:00,32.4,32.4,32.18,32.2,132800.0,14.5859,14.5859,14.4869,14.4959,132800.0
2006-09-18 09:30:00,32.19,32.19,32.03,32.12,48100.0,14.4914,14.4914,14.4194,14.4599,48100.0
2006-09-18 10:00:00,32.14,32.27,32.1,32.25,21800.0,14.4689,14.5274,14.4509,14.5184,21800.0
2006-09-18 10:30:00,32.23,32.23,32.04,32.06,37900.0,14.5094,14.5094,14.4239,14.4329,37900.0
2006-09-18 11:00:00,32.05,32.1,32.0,32.02,19800.0,14.4284,14.4509,14.4059,14.4149,19800.0
2006-09-18 11:30:00,32.01,32.07,32.0,32.03,9600.0,14.4104,14.4374,14.4059,14.4194,9600.0
2006-09-18 12:00:00,32.03,32.12,32.02,32.1,15100.0,14.4194,14.4599,14.4149,14.4509,15100.0
2006-09-18 12:30:00,32.12,32.17,32.09,32.13,10500.0,14.4599,14.4824,14.4464,14.4644,10500.0
2006-09-18 13:00:00,32.14,32.2,32.09,32.14,22900.0,14.4689,14.4959,14.4464,14.4689,22900.0
2006-09-18 13:30:00,32.13,32.13,32.01,32.02,23300.0,14.4644,14.4644,14.4104,14.4149,23300.0
2006-09-18 14:00:00,32.04,32.06,31.95,31.98,17200.0,14.4239,14.4329,14.3834,14.3969,17200.0
2006-09-18 14:30:00,31.98,32.12,31.96,32.09,69900.0,14.3969,14.4599,14.3879,14.4464,69900.0
2006-09-18 15:00:00,32.12,32.26,32.11,32.24,62700.0,14.4599,14.5229,14.4554,14.5139,62700.0
2006-09-18 15:30:00,32.24,32.26,32.2,32.2,51600.0,14.5139,14.5229,14.4959,14.4959,51600.0
2006-09-19 09:30:00,32.18,32.19,32.1,32.11,44800.0,14.4869,14.4914,14.4509,14.4554,44800.0
2006-09-19 10:00:00,32.11,32.15,32.06,32.1,97000.0,14.4554,14.4734,14.4329,14.4509,97000.0
2006-09-19 10:30:00,32.1,32.14,32.05,32.12,20500.0,14.4509,14.4689,14.4284,14.4599,20500.0
2006-09-19 11:00:00,32.13,32.16,32.08,32.15,14200.0,14.4644,14.4779,14.4419,14.4734,14200.0
2006-09-19 11:30:00,32.13,32.14,32.09,32.12,9900.0,14.4644,14.4689,14.4464,14.4599,9900.0
2006-09-19 12:00:00,32.11,32.18,32.09,32.14,19400.0,14.4554,14.4869,14.4464,14.4689,19400.0
2006-09-19 12:30:00,32.14,32.3,32.13,32.16,89100.0,14.4689,14.5409,14.4644,14.4779,89100.0
2006-09-19 13:00:00,32.16,32.2,32.0,32.06,23300.0,14.4779,14.4959,14.4059,14.4329,23300.0
2006-09-19 13:30:00,32.06,32.13,32.02,32.09,21300.0,14.4329,14.4644,14.4149,14.4464,21300.0
2006-09-19 14:00:00,32.09,32.12,32.01,32.07,26000.0,14.4464,14.4599,14.4104,14.4374,26000.0
2006-09-19 14:30:00,32.07,32.11,32.0,32.08,33600.0,14.4374,14.4554,14.4059,14.4419,33600.0
2006-09-19 15:00:00,32.09,32.11,32.01,32.09,67600.0,14.4464,14.4554,14.4104,14.4464,67600.0
2006-09-19 15:30:00,32.09,32.16,32.03,32.15,51700.0,14.4464,14.4779,14.4194,14.4734,51700.0
2006-09-20 09:30:00,32.36,32.55,32.31,32.44,93200.0,14.5679,14.6535,14.5454,14.604,93200.0
2006-09-20 10:00:00,32.48,32.56,32.43,32.47,27400.0,14.622,14.658,14.5995,14.6175,27400.0
2006-09-20 10:30:00,32.45,32.62,32.43,32.62,45100.0,14.6085,14.685,14.5995,14.685,45100.0
2006-09-20 11:00:00,32.63,32.75,32.62,32.72,38000.0,14.6895,14.7435,14.685,14.73,38000.0
2006-09-20 11:30:00,32.75,32.77,32.66,32.68,32500.0,14.7435,14.7525,14.703,14.712,32500.0
2006-09-20 12:00:00,32.67,32.72,32.67,32.71,28300.0,14.7075,14.73,14.7075,14.7255,28300.0
2006-09-20 12:30:00,32.71,32.76,32.71,32.73,21900.0,14.7255,14.748,14.7255,14.7345,21900.0
2006-09-20 13:00:00,32.73,32.76,32.68,32.74,25800.0,14.7345,14.748,14.712,14.739,25800.0
2006-09-20 13:30:00,32.74,32.8,32.73,32.74,18400.0,14.739,14.766,14.7345,14.739,18400.0
2006-09-20 14:00:00,32.72,32.73,32.42,32.48,29700.0,14.73,14.7345,14.595,14.622,29700.0
2006-09-20 14:30:00,32.47,32.47,32.17,32.29,99200.0,14.6175,14.6175,14.4824,14.5364,99200.0
2006-09-20 15:00:00,32.25,32.48,32.18,32.35,88900.0,14.5184,14.622,14.4869,14.5634,88900.0
2006-09-20 15:30:00,32.37,32.4,32.18,32.29,128800.0,14.5724,14.5859,14.4869,14.5364,128800.0
2006-09-21 09:30:00,32.31,32.55,32.3,32.37,68500.0,14.5454,14.6535,14.5409,14.5724,68500.0
2006-09-21 10:00:00,32.37,32.43,32.32,32.37,29900.0,14.5724,14.5995,14.5499,14.5724,29900.0
2006-09-21 10:30:00,32.37,32.39,32.25,32.29,31500.0,14.5724,14.5814,14.5184,14.5364,31500.0
2006-09-21 11:00:00,32.3,32.56,32.3,32.53,56200.0,14.5409,14.658,14.5409,14.6445,56200.0
2006-09-21 11:30:00,32.52,32.61,32.46,32.61,32800.0,14.64,14.6805,14.613,14.6805,32800.0
2006-09-21 12:00:00,32.59,32.61,32.51,32.53,27700.0,14.6715,14.6805,14.6355,14.6445,27700.0
2006-09-21 12:30:00,32.53,32.55,32.47,32.52,16200.0,14.6445,14.6535,14.6175,14.64,16200.0
2006-09-21 13:00:00,32.54,32.6,32.47,32.58,16300.0,14.649,14.676,14.6175,14.667,16300.0
2006-09-21 13:30:00,32.58,32.58,32.47,32.54,9900.0,14.667,14.667,14.6175,14.649,9900.0
2006-09-21 14:00:00,32.54,32.54,32.43,32.43,9300.0,14.649,14.649,14.5995,14.5995,9300.0
2006-09-21 14:30:00,32.43,32.45,32.32,32.37,76900.0,14.5995,14.6085,14.5499,14.5724,76900.0
2006-09-21 15:00:00,32.38,32.38,32.25,32.26,32800.0,14.5769,14.5769,14.5184,14.5229,32800.0
2006-09-21 15:30:00,32.27,32.31,32.2,32.23,49600.0,14.5274,14.5454,14.4959,14.5094,49600.0
2006-09-22 09:30:00,32.25,32.36,32.19,32.33,64300.0,14.5184,14.5679,14.4914,14.5544,64300.0
2006-09-22 10:00:00,32.33,32.33,32.21,32.22,14900.0,14.5544,14.5544,14.5004,14.5049,14900.0
2006-09-22 10:30:00,32.24,32.29,32.15,32.23,32000.0,14.5139,14.5364,14.4734,14.5094,32000.0
2006-09-22 11:00:00,32.24,32.33,32.22,32.26,31000.0,14.5139,14.5544,14.5049,14.5229,31000.0
2006-09-22 11:30:00,32.25,32.31,32.22,32.31,13700.0,14.5184,14.5454,14.5049,14.5454,13700.0
2006-09-22 12:00:00,32.28,32.28,32.16,32.2,14100.0,14.5319,14.5319,14.4779,14.4959,14100.0
2006-09-22 12:30:00,32.22,32.36,32.2,32.3,26400.0,14.5049,14.5679,14.4959,14.5409,26400.0
2006-09-22 13:00:00,32.29,32.35,32.29,32.3,7700.0,14.5364,14.5634,14.5364,14.5409,7700.0
2006-09-22 13:30:00,32.3,32.31,32.22,32.26,11300.0,14.5409,14.5454,14.5049,14.5229,11300.0
2006-09-22 14:00:00,32.25,32.36,32.24,32.32,19400.0,14.5184,14.5679,14.5139,14.5499,19400.0
2006-09-22 14:30:00,32.33,32.34,32.25,32.31,69500.0,14.5544,14.5589,14.5184,14.5454,69500.0
2006-09-22 15:00:00,32.3,32.37,32.3,32.34,23200.0,14.5409,14.5724,14.5409,14.5589,23200.0
2006-09-22 15:30:00,32.36,32.41,32.33,32.38,60900.0,14.5679,14.5905,14.5544,14.5769,60900.0
2006-09-25 09:30:00,32.39,32.95,32.39,32.78,153400.0,14.5814,14.8335,14.5814,14.757,153400.0
2006-09-25 10:00:00,32.8,33.0,32.8,32.93,84200.0,14.766,14.8561,14.766,14.8245,84200.0
2006-09-25 10:30:00,32.92,32.95,32.86,32.94,81100.0,14.82,14.8335,14.793,14.829,81100.0
2006-09-25 11:00:00,32.93,32.98,32.88,32.97,58700.0,14.8245,14.8471,14.802,14.8426,58700.0
2006-09-25 11:30:00,32.97,33.05,32.92,33.01,96200.0,14.8426,14.8786,14.82,14.8606,96200.0
2006-09-25 12:00:00,33.02,33.22,33.01,33.17,73400.0,14.8651,14.9551,14.8606,14.9326,73400.0
2006-09-25 12:30:00,33.17,33.26,33.12,33.14,79100.0,14.9326,14.9731,14.9101,14.9191,79100.0
2006-09-25 13:00:00,33.15,33.17,33.05,33.11,57300.0,14.9236,14.9326,14.8786,14.9056,57300.0
2006-09-25 13:30:00,33.09,33.11,33.01,33.03,37400.0,14.8966,14.9056,14.8606,14.8696,37400.0
2006-09-25 14:00:00,33.04,33.16,33.03,33.11,59100.0,14.8741,14.9281,14.8696,14.9056,59100.0
2006-09-25 14:30:00,33.11,33.2,33.1,33.15,110500.0,14.9056,14.9461,14.9011,14.9236,110500.0
2006-09-25 15:00:00,33.15,33.18,33.12,33.16,83600.0,14.9236,14.9371,14.9101,14.9281,83600.0
2006-09-25 15:30:00,33.17,33.27,33.09,33.1,445100.0,14.9326,14.9776,14.8966,14.9011,445100.0
2006-09-26 09:30:00,33.16,33.16,32.91,32.96,149400.0,14.9281,14.9281,14.8155,14.8381,149400.0
2006-09-26 10:00:00,32.95,33.1,32.73,33.1,79300.0,14.8335,14.9011,14.7345,14.9011,79300.0
2006-09-26 10:30:00,33.07,33.12,32.98,33.03,28300.0,14.8876,14.9101,14.8471,14.8696,28300.0
2006-09-26 11:00:00,33.02,33.03,32.8,32.81,44100.0,14.8651,14.8696,14.766,14.7705,44100.0
2006-09-26 11:30:00,32.79,32.85,32.62,32.62,52900.0,14.7615,14.7885,14.685,14.685,52900.0
2006-09-26 12:00:00,32.61,32.7,32.56,32.67,27100.0,14.6805,14.721,14.658,14.7075,27100.0
2006-09-26 12:30:00,32.69,32.78,32.67,32.7,34100.0,14.7165,14.757,14.7075,14.721,34100.0
2006-09-26 13:00:00,32.72,32.81,32.71,32.76,17300.0,14.73,14.7705,14.7255,14.748,17300.0
2006-09-26 13:30:00,32.78,32.8,32.69,32.75,22400.0,14.757,14.766,14.7165,14.7435,22400.0
2006-09-26 14:00:00,32.76,32.78,32.65,32.66,27200.0,14.748,14.757,14.6985,14.703,27200.0
2006-09-26 14:30:00,32.66,32.71,32.63,32.7,49200.0,14.703,14.7255,14.6895,14.721,49200.0
2006-09-26 15:00:00,32.68,32.71,32.65,32.69,52300.0,14.712,14.7255,14.6985,14.7165,52300.0
2006-09-26 15:30:00,32.69,32.72,32.6,32.64,91700.0,14.7165,14.73,14.676,14.694,91700.0
2006-09-27 09:30:00,32.65,32.77,32.58,32.63,61800.0,14.6985,14.7525,14.667,14.6895,61800.0
2006-09-27 10:00:00,32.65,32.73,32.53,32.54,19300.0,14.6985,14.7345,14.6445,14.649,19300.0
2006-09-27 10:30:00,32.54,32.54,32.35,32.44,32200.0,14.649,14.649,14.5634,14.604,32200.0
2006-09-27 11:00:00,32.44,32.46,32.37,32.39,26200.0,14.604,14.613,14.5724,14.5814,26200.0
2006-09-27 11:30:00,32.39,32.43,32.34,32.41,35100.0,14.5814,14.5995,14.5589,14.5905,35100.0
2006-09-27 12:00:00,32.42,32.45,32.32,32.39,44300.0,14.595,14.6085,14.5499,14.5814,44300.0
2006-09-27 12:30:00,32.41,32.46,32.38,32.39,18700.0,14.5905,14.613,14.5769,14.5814,18700.0
2006-09-27 13:00:00,32.39,32.44,32.37,32.42,21400.0,14.5814,14.604,14.5724,14.595,21400.0
2006-09-27 13:30:00,32.41,32.46,32.35,32.46,25900.0,14.5905,14.613,14.5634,14.613,25900.0
2006-09-27 14:00:00,32.47,32.5,32.41,32.42,18200.0,14.6175,14.631,14.5905,14.595,18200.0
2006-09-27 14:30:00,32.42,32.46,32.38,32.46,71000.0,14.595,14.613,14.5769,14.613,71000.0
2006-09-27 15:00:00,32.46,32.46,32.36,32.42,24900.0,14.613,14.613,14.5679,14.595,24900.0
2006-09-27 15:30:00,32.42,32.52,32.42,32.51,38300.0,14.595,14.64,14.595,14.6355,38300.0
2006-09-28 09:30:00,32.5,32.75,32.5,32.6,104600.0,14.631,14.7435,14.631,14.676,104600.0
2006-09-28 10:00:00,32.59,32.63,32.48,32.63,24800.0,14.6715,14.6895,14.622,14.6895,24800.0
2006-09-28 10:30:00,32.63,32.66,32.6,32.64,23200.0,14.6895,14.703,14.676,14.694,23200.0
2006-09-28 11:00:00,32.64,32.72,32.53,32.53,34500.0,14.694,14.73,14.6445,14.6445,34500.0
2006-09-28 11:30:00,32.52,32.58,32.46,32.51,32600.0,14.64,14.667,14.613,14.6355,32600.0
2006-09-28 12:00:00,32.51,32.63,32.51,32.6,30000.0,14.6355,14.6895,14.6355,14.676,30000.0
2006-09-28 12:30:00,32.6,32.63,32.57,32.61,16200.0,14.676,14.6895,14.6625,14.6805,16200.0
2006-09-28 13:00:00,32.6,32.7,32.6,32.69,14800.0,14.676,14.721,14.676,14.7165,14800.0
2006-09-28 13:30:00,32.68,32.75,32.67,32.68,20900.0,14.712,14.7435,14.7075,14.712,20900.0
2006-09-28 14:00:00,32.68,32.72,32.66,32.66,12100.0,14.712,14.73,14.703,14.703,12100.0
2006-09-28 14:30:00,32.65,32.7,32.6,32.67,21300.0,14.6985,14.721,14.676,14.7075,21300.0
2006-09-28 15:00:00,32.68,32.84,32.62,32.77,141000.0,14.712,14.784,14.685,14.7525,141000.0
2006-09-28 15:30:00,32.78,32.83,32.72,32.72,87200.0,14.757,14.7795,14.73,14.73,87200.0
2006-09-29 09:30:00,32.41,32.5,32.32,32.41,76800.0,14.5905,14.631,14.5499,14.5905,76800.0
2006-09-29 10:00:00,32.43,32.48,32.33,32.36,41500.0,14.5995,14.622,14.5544,14.5679,41500.0
2006-09-29 10:30:00,32.36,32.4,32.27,32.3,33600.0,14.5679,14.5859,14.5274,14.5409,33600.0
2006-09-29 11:00:00,32.31,32.44,32.31,32.44,28100.0,14.5454,14.604,14.5454,14.604,28100.0
2006-09-29 11:30:00,32.44,32.5,32.43,32.49,16000.0,14.604,14.631,14.5995,14.6265,16000.0
2006-09-29 12:00:00,32.49,32.51,32.45,32.48,10200.0,14.6265,14.6355,14.6085,14.622,10200.0
2006-09-29 12:30:00,32.47,32.5,32.34,32.4,18100.0,14.6175,14.631,14.5589,14.5859,18100.0
2006-09-29 13:00:00,32.4,32.49,32.38,32.44,24300.0,14.5859,14.6265,14.5769,14.604,24300.0
2006-09-29 13:30:00,32.44,32.45,32.36,32.43,12600.0,14.604,14.6085,14.5679,14.5995,12600.0
2006-09-29 14:00:00,32.41,32.42,32.34,32.38,18800.0,14.5905,14.595,14.5589,14.5769,18800.0
2006-09-29 14:30:00,32.38,32.47,32.37,32.37,43500.0,14.5769,14.6175,14.5724,14.5724,43500.0
2006-09-29 15:00:00,32.39,32.45,32.36,32.38,17800.0,14.5814,14.6085,14.5679,14.5769,17800.0
2006-09-29 15:30:00,32.35,32.36,32.25,32.27,40000.0,14.5634,14.5679,14.5184,14.5274,40000.0
2006-10-02 09:30:00,32.23,32.29,32.07,32.09,50100.0,14.5094,14.5364,14.4374,14.4464,50100.0
2006-10-02 10:00:00,32.1,32.45,32.1,32.37,36900.0,14.4509,14.6085,14.4509,14.5724,36900.0
2006-10-02 10:30:00,32.38,32.5,32.35,32.47,39200.0,14.5769,14.631,14.5634,14.6175,39200.0
2006-10-02 11:00:00,32.44,32.59,32.44,32.56,40900.0,14.604,14.6715,14.604,14.658,40900.0
2006-10-02 11:30:00,32.56,32.6,32.47,32.47,15700.0,14.658,14.676,14.6175,14.6175,15700.0
2006-10-02 12:00:00,32.48,32.52,32.45,32.5,7200.0,14.622,14.64,14.6085,14.631,7200.0
2006-10-02 12:30:00,32.5,32.56,32.48,32.54,8000.0,14.631,14.658,14.622,14.649,8000.0
2006-10-02 13:00:00,32.55,32.55,32.44,32.47,6500.0,14.6535,14.6535,14.604,14.6175,6500.0
2006-10-02 13:30:00,32.47,32.55,32.42,32.53,22900.0,14.6175,14.6535,14.595,14.6445,22900.0
2006-10-02 14:00:00,32.53,32.56,32.45,32.54,25600.0,14.6445,14.658,14.6085,14.649,25600.0
2006-10-02 14:30:00,32.54,32.66,32.54,32.62,61100.0,14.649,14.703,14.649,14.685,61100.0
2006-10-02 15:00:00,32.63,32.64,32.47,32.56,110800.0,14.6895,14.694,14.6175,14.658,110800.0
2006-10-02 15:30:00,32.56,32.77,32.53,32.74,123100.0,14.658,14.7525,14.6445,14.739,123100.0
2006-10-03 09:30:00,32.41,32.56,32.29,32.49,91000.0,14.5905,14.658,14.5364,14.6265,91000.0
2006-10-03 10:00:00,32.49,32.51,32.38,32.41,31900.0,14.6265,14.6355,14.5769,14.5905,31900.0
2006-10-03 10:30:00,32.41,32.5,32.32,32.35,41900.0,14.5905,14.631,14.5499,14.5634,41900.0
2006-10-03 11:00:00,32.34,32.37,32.3,32.33,26200.0,14.5589,14.5724,14.5409,14.5544,26200.0
2006-10-03 11:30:00,32.32,32.37,32.26,32.31,25900.0,14.5499,14.5724,14.5229,14.5454,25900.0
2006-10-03 12:00:00,32.31,32.45,32.31,32.39,29200.0,14.5454,14.6085,14.5454,14.5814,29200.0
2006-10-03 12:30:00,32.38,32.43,32.37,32.41,14900.0,14.5769,14.5995,14.5724,14.5905,14900.0
2006-10-03 13:00:00,32.41,32.41,32.32,32.37,32200.0,14.5905,14.5905,14.5499,14.5724,32200.0
2006-10-03 13:30:00,32.4,32.42,32.35,32.37,17000.0,14.5859,14.595,14.5634,14.5724,17000.0
2006-10-03 14:00:00,32.37,32.38,32.25,32.28,48200.0,14.5724,14.5769,14.5184,14.5319,48200.0
2006-10-03 14:30:00,32.28,32.5,32.22,32.26,64200.0,14.5319,14.631,14.5049,14.5229,64200.0
2006-10-03 15:00:00,32.25,32.28,32.2,32.25,36500.0,14.5184,14.5319,14.4959,14.5184,36500.0
2006-10-03 15:30:00,32.26,32.35,32.25,32.31,40200.0,14.5229,14.5634,14.5184,14.5454,40200.0
2006-10-04 09:30:00,32.15,32.27,32.1,32.23,29500.0,14.4734,14.5274,14.4509,14.5094,29500.0
2006-10-04 10:00:00,32.23,32.3,32.13,32.3,71900.0,14.5094,14.5409,14.4644,14.5409,71900.0
2006-10-04 10:30:00,32.31,32.31,32.14,32.23,68800.0,14.5454,14.5454,14.4689,14.5094,68800.0
2006-10-04 11:00:00,32.24,32.26,32.14,32.25,24800.0,14.5139,14.5229,14.4689,14.5184,24800.0
2006-10-04 11:30:00,32.25,32.32,32.22,32.28,23200.0,14.5184,14.5499,14.5049,14.5319,23200.0
2006-10-04 12:00:00,32.28,32.34,32.26,32.28,26100.0,14.5319,14.5589,14.5229,14.5319,26100.0
2006-10-04 12:30:00,32.28,32.32,32.28,32.31,7400.0,14.5319,14.5499,14.5319,14.5454,7400.0
2006-10-04 13:00:00,32.34,32.43,32.31,32.35,23500.0,14.5589,14.5995,14.5454,14.5634,23500.0
2006-10-04 13:30:00,32.36,32.5,32.35,32.47,31200.0,14.5679,14.631,14.5634,14.6175,31200.0
2006-10-04 14:00:00,32.47,32.48,32.4,32.48,16600.0,14.6175,14.622,14.5859,14.622,16600.0
2006-10-04 14:30:00,32.47,32.53,32.43,32.48,82300.0,14.6175,14.6445,14.5995,14.622,82300.0
2006-10-04 15:00:00,32.49,32.5,32.32,32.39,55400.0,14.6265,14.631,14.5499,14.5814,55400.0
2006-10-04 15:30:00,32.39,32.61,32.39,32.6,54900.0,14.5814,14.6805,14.5814,14.676,54900.0
2006-10-05 09:30:00,32.77,32.82,32.71,32.78,65000.0,14.7525,14.775,14.7255,14.757,65000.0
2006-10-05 10:00:00,32.77,32.77,32.58,32.64,31500.0,14.7525,14.7525,14.667,14.694,31500.0
2006-10-05 10:30:00,32.61,32.64,32.51,32.55,20800.0,14.6805,14.694,14.6355,14.6535,20800.0
2006-10-05 11:00:00,32.54,32.62,32.5,32.51,22100.0,14.649,14.685,14.631,14.6355,22100.0
2006-10-05 11:30:00,32.51,32.56,32.46,32.52,29300.0,14.6355,14.658,14.613,14.64,29300.0
2006-10-05 12:00:00,32.5,32.55,32.46,32.46,12400.0,14.631,14.6535,14.613,14.613,12400.0
2006-10-05 12:30:00,32.46,32.51,32.4,32.44,36800.0,14.613,14.6355,14.5859,14.604,36800.0
2006-10-05 13:00:00,32.42,32.47,32.4,32.42,28600.0,14.595,14.6175,14.5859,14.595,28600.0
2006-10-05 13:30:00,32.44,32.44,32.31,32.33,30700.0,14.604,14.604,14.5454,14.5544,30700.0
2006-10-05 14:00:00,32.33,32.33,32.24,32.27,49900.0,14.5544,14.5544,14.5139,14.5274,49900.0
2006-10-05 14:30:00,32.27,32.32,32.22,32.22,43200.0,14.5274,14.5499,14.5049,14.5049,43200.0
2006-10-05 15:00:00,32.22,32.34,32.19,32.33,68200.0,14.5049,14.5589,14.4914,14.5544,68200.0
2006-10-05 15:30:00,32.33,32.33,32.22,32.28,53400.0,14.5544,14.5544,14.5049,14.5319,53400.0
2006-10-06 09:30:00,32.28,32.28,32.1,32.11,40300.0,14.5319,14.5319,14.4509,14.4554,40300.0
2006-10-06 10:00:00,32.1,32.11,32.03,32.1,45900.0,14.4509,14.4554,14.4194,14.4509,45900.0
2006-10-06 10:30:00,32.1,32.18,32.07,32.12,18700.0,14.4509,14.4869,14.4374,14.4599,18700.0
2006-10-06 11:00:00,32.12,32.14,32.08,32.11,27000.0,14.4599,14.4689,14.4419,14.4554,27000.0
2006-10-06 11:30:00,32.11,32.16,32.07,32.13,98000.0,14.4554,14.4779,14.4374,14.4644,98000.0
2006-10-06 12:00:00,32.11,32.14,32.03,32.06,31600.0,14.4554,14.4689,14.4194,14.4329,31600.0
2006-10-06 12:30:00,32.06,32.14,32.06,32.12,12400.0,14.4329,14.4689,14.4329,14.4599,12400.0
2006-10-06 13:00:00,32.12,32.14,32.06,32.08,14700.0,14.4599,14.4689,14.4329,14.4419,14700.0
2006-10-06 13:30:00,32.08,32.09,32.04,32.07,11300.0,14.4419,14.4464,14.4239,14.4374,11300.0
2006-10-06 14:00:00,32.07,32.08,32.01,32.03,15800.0,14.4374,14.4419,14.4104,14.4194,15800.0
2006-10-06 14:30:00,32.04,32.04,31.97,31.98,70000.0,14.4239,14.4239,14.3924,14.3969,70000.0
2006-10-06 15:00:00,31.97,32.01,31.96,32.0,52000.0,14.3924,14.4104,14.3879,14.4059,52000.0
2006-10-06 15:30:00,31.97,32.04,31.95,32.03,56200.0,14.3924,14.4239,14.3834,14.4194,56200.0
2006-10-09 09:30:00,32.0,32.2,31.91,32.14,36900.0,14.4059,14.4959,14.3654,14.4689,36900.0
2006-10-09 10:00:00,32.12,32.14,32.04,32.09,13400.0,14.4599,14.4689,14.4239,14.4464,13400.0
2006-10-09 10:30:00,32.1,32.14,31.94,32.09,42000.0,14.4509,14.4689,14.3789,14.4464,42000.0
2006-10-09 11:00:00,32.11,32.14,32.06,32.14,6600.0,14.4554,14.4689,14.4329,14.4689,6600.0
2006-10-09 11:30:00,32.1,32.12,32.06,32.06,7300.0,14.4509,14.4599,14.4329,14.4329,7300.0
2006-10-09 12:00:00,32.08,32.1,32.0,32.05,18600.0,14.4419,14.4509,14.4059,14.4284,18600.0
2006-10-09 12:30:00,32.06,32.06,32.0,32.04,10600.0,14.4329,14.4329,14.4059,14.4239,10600.0
2006-10-09 13:00:00,32.04,32.06,32.01,32.06,4200.0,14.4239,14.4329,14.4104,14.4329,4200.0
2006-10-09 13:30:00,32.05,32.07,32.02,32.05,1900.0,14.4284,14.4374,14.4149,14.4284,1900.0
2006-10-09 14:00:00,32.06,32.09,32.04,32.07,7600.0,14.4329,14.4464,14.4239,14.4374,7600.0
2006-10-09 14:30:00,32.06,32.11,32.04,32.09,8400.0,14.4329,14.4554,14.4239,14.4464,8400.0
2006-10-09 15:00:00,32.09,32.13,32.03,32.09,52100.0,14.4464,14.4644,14.4194,14.4464,52100.0
2006-10-09 15:30:00,32.08,32.14,32.07,32.14,16300.0,14.4419,14.4689,14.4374,14.4689,16300.0
2006-10-10 09:30:00,32.05,32.23,31.76,31.79,68300.0,14.4284,14.5094,14.2978,14.3113,68300.0
2006-10-10 10:00:00,31.78,31.83,31.71,31.76,72300.0,14.3068,14.3293,14.2753,14.2978,72300.0
2006-10-10 10:30:00,31.74,31.83,31.73,31.78,33900.0,14.2888,14.3293,14.2843,14.3068,33900.0
2006-10-10 11:00:00,31.78,31.8,31.71,31.79,23600.0,14.3068,14.3158,14.2753,14.3113,23600.0
2006-10-10 11:30:00,31.8,31.8,31.74,31.76,15700.0,14.3158,14.3158,14.2888,14.2978,15700.0
2006-10-10 12:00:00,31.76,31.79,31.72,31.73,16500.0,14.2978,14.3113,14.2798,14.2843,16500.0
2006-10-10 12:30:00,31.73,31.77,31.71,31.74,30400.0,14.2843,14.3023,14.2753,14.2888,30400.0
2006-10-10 13:00:00,31.73,31.75,31.71,31.74,13000.0,14.2843,14.2933,14.2753,14.2888,13000.0
2006-10-10 13:30:00,31.74,31.75,31.63,31.65,35400.0,14.2888,14.2933,14.2393,14.2483,35400.0
2006-10-10 14:00:00,31.65,31.72,31.64,31.72,23400.0,14.2483,14.2798,14.2438,14.2798,23400.0
2006-10-10 14:30:00,31.72,31.77,31.72,31.76,58500.0,14.2798,14.3023,14.2798,14.2978,58500.0
2006-10-10 15:00:00,31.76,31.79,31.73,31.74,23100.0,14.2978,14.3113,14.2843,14.2888,23100.0
2006-10-10 15:30:00,31.74,31.79,31.69,31.79,71000.0,14.2888,14.3113,14.2663,14.3113,71000.0
2006-10-11 09:30:00,31.65,31.76,31.55,31.67,80700.0,14.2483,14.2978,14.2033,14.2573,80700.0
2006-10-11 10:00:00,31.69,31.71,31.65,31.68,22000.0,14.2663,14.2753,14.2483,14.2618,22000.0
2006-10-11 10:30:00,31.69,31.72,31.65,31.65,32200.0,14.2663,14.2798,14.2483,14.2483,32200.0
2006-10-11 11:00:00,31.65,31.67,31.6,31.67,62700.0,14.2483,14.2573,14.2258,14.2573,62700.0
2006-10-11 11:30:00,31.67,31.69,31.63,31.66,10500.0,14.2573,14.2663,14.2393,14.2528,10500.0
2006-10-11 12:00:00,31.64,31.67,31.6,31.61,52400.0,14.2438,14.2573,14.2258,14.2303,52400.0
2006-10-11 12:30:00,31.6,31.62,31.58,31.6,26500.0,14.2258,14.2348,14.2168,14.2258,26500.0
2006-10-11 13:00:00,31.58,31.6,31.42,31.42,108800.0,14.2168,14.2258,14.1448,14.1448,108800.0
2006-10-11 13:30:00,31.42,31.43,31.34,31.38,99700.0,14.1448,14.1493,14.1088,14.1268,99700.0
2006-10-11 14:00:00,31.36,31.36,31.17,31.22,72600.0,14.1178,14.1178,14.0322,14.0547,72600.0
2006-10-11 14:30:00,31.22,31.25,31.12,31.19,93400.0,14.0547,14.0682,14.0097,14.0412,93400.0
2006-10-11 15:00:00,31.19,31.34,31.16,31.2,78100.0,14.0412,14.1088,14.0277,14.0457,78100.0
2006-10-11 15:30:00,31.19,31.24,31.15,31.19,100000.0,14.0412,14.0637,14.0232,14.0412,100000.0
2006-10-12 09:30:00,31.49,31.55,31.38,31.45,193600.0,14.1763,14.2033,14.1268,14.1583,193600.0
2006-10-12 10:00:00,31.44,31.65,31.44,31.64,71400.0,14.1538,14.2483,14.1538,14.2438,71400.0
2006-10-12 10:30:00,31.61,31.65,31.58,31.6,39100.0,14.2303,14.2483,14.2168,14.2258,39100.0
2006-10-12 11:00:00,31.59,31.62,31.57,31.58,46100.0,14.2213,14.2348,14.2123,14.2168,46100.0
2006-10-12 11:30:00,31.58,31.58,31.47,31.53,41400.0,14.2168,14.2168,14.1673,14.1943,41400.0
2006-10-12 12:00:00,31.54,31.55,31.5,31.52,42200.0,14.1988,14.2033,14.1808,14.1898,42200.0
2006-10-12 12:30:00,31.53,31.56,31.5,31.52,27400.0,14.1943,14.2078,14.1808,14.1898,27400.0
2006-10-12 13:00:00,31.51,31.52,31.46,31.49,20700.0,14.1853,14.1898,14.1628,14.1763,20700.0
2006-10-12 13:30:00,31.49,31.54,31.48,31.48,17900.0,14.1763,14.1988,14.1718,14.1718,17900.0
2006-10-12 14:00:00,31.49,31.53,31.41,31.48,49300.0,14.1763,14.1943,14.1403,14.1718,49300.0
2006-10-12 14:30:00,31.47,31.49,31.4,31.42,40100.0,14.1673,14.1763,14.1358,14.1448,40100.0
2006-10-12 15:00:00,31.42,31.56,31.4,31.56,119600.0,14.1448,14.2078,14.1358,14.2078,119600.0
2006-10-12 15:30:00,31.56,31.65,31.55,31.65,109300.0,14.2078,14.2483,14.2033,14.2483,109300.0
2006-10-13 09:30:00,31.64,31.85,31.64,31.73,106500.0,14.2438,14.3383,14.2438,14.2843,106500.0
2006-10-13 10:00:00,31.71,31.71,31.58,31.64,76800.0,14.2753,14.2753,14.2168,14.2438,76800.0
2006-10-13 10:30:00,31.65,31.8,31.64,31.77,41900.0,14.2483,14.3158,14.2438,14.3023,41900.0
2006-10-13 11:00:00,31.77,31.92,31.77,31.91,27600.0,14.3023,14.3699,14.3023,14.3654,27600.0
2006-10-13 11:30:00,31.92,31.95,31.86,31.86,27000.0,14.3699,14.3834,14.3428,14.3428,27000.0
2006-10-13 12:00:00,31.88,31.96,31.87,31.94,20300.0,14.3519,14.3879,14.3474,14.3789,20300.0
2006-10-13 12:30:00,31.92,32.11,31.92,32.11,39100.0,14.3699,14.4554,14.3699,14.4554,39100.0
2006-10-13 13:00:00,32.1,32.26,32.1,32.12,72100.0,14.4509,14.5229,14.4509,14.4599,72100.0
2006-10-13 13:30:00,32.12,32.12,31.93,31.97,22900.0,14.4599,14.4599,14.3744,14.3924,22900.0
2006-10-13 14:00:00,31.98,32.1,31.93,32.09,42100.0,14.3969,14.4509,14.3744,14.4464,42100.0
2006-10-13 14:30:00,32.1,32.15,31.9,31.9,52700.0,14.4509,14.4734,14.3609,14.3609,52700.0
2006-10-13 15:00:00,31.9,32.0,31.81,31.97,72600.0,14.3609,14.4059,14.3203,14.3924,72600.0
2006-10-13 15:30:00,31.97,32.1,31.94,32.1,67700.0,14.3924,14.4509,14.3789,14.4509,67700.0
2006-10-16 09:30:00,32.15,32.29,32.09,32.1,68500.0,14.4734,14.5364,14.4464,14.4509,68500.0
2006-10-16 10:00:00,32.1,32.18,32.02,32.15,19400.0,14.4509,14.4869,14.4149,14.4734,19400.0
2006-10-16 10:30:00,32.18,32.3,32.11,32.21,52800.0,14.4869,14.5409,14.4554,14.5004,52800.0
2006-10-16 11:00:00,32.21,32.24,32.17,32.2,19700.0,14.5004,14.5139,14.4824,14.4959,19700.0
2006-10-16 11:30:00,32.2,32.26,32.18,32.26,102800.0,14.4959,14.5229,14.4869,14.5229,102800.0
2006-10-16 12:00:00,32.25,32.26,32.21,32.23,16600.0,14.5184,14.5229,14.5004,14.5094,16600.0
2006-10-16 12:30:00,32.24,32.25,32.14,32.17,95900.0,14.5139,14.5184,14.4689,14.4824,95900.0
2006-10-16 13:00:00,32.16,32.27,32.16,32.21,21500.0,14.4779,14.5274,14.4779,14.5004,21500.0
2006-10-16 13:30:00,32.22,32.25,32.21,32.23,13200.0,14.5049,14.5184,14.5004,14.5094,13200.0
2006-10-16 14:00:00,32.23,32.25,32.21,32.25,33100.0,14.5094,14.5184,14.5004,14.5184,33100.0
2006-10-16 14:30:00,32.25,32.25,32.18,32.24,148600.0,14.5184,14.5184,14.4869,14.5139,148600.0
2006-10-16 15:00:00,32.23,32.32,32.2,32.32,119100.0,14.5094,14.5499,14.4959,14.5499,119100.0
2006-10-16 15:30:00,32.31,32.34,32.23,32.25,42800.0,14.5454,14.5589,14.5094,14.5184,42800.0
2006-10-17 09:30:00,32.09,32.3,32.09,32.23,70900.0,14.4464,14.5409,14.4464,14.5094,70900.0
2006-10-17 10:00:00,32.23,32.3,32.16,32.19,81900.0,14.5094,14.5409,14.4779,14.4914,81900.0
2006-10-17 10:30:00,32.18,32.21,31.99,32.14,101000.0,14.4869,14.5004,14.4014,14.4689,101000.0
2006-10-17 11:00:00,32.14,32.23,32.13,32.15,74500.0,14.4689,14.5094,14.4644,14.4734,74500.0
2006-10-17 11:30:00,32.15,32.19,32.07,32.12,28600.0,14.4734,14.4914,14.4374,14.4599,28600.0
2006-10-17 12:00:00,32.13,32.23,32.12,32.21,23900.0,14.4644,14.5094,14.4599,14.5004,23900.0
2006-10-17 12:30:00,32.21,32.27,32.2,32.27,18500.0,14.5004,14.5274,14.4959,14.5274,18500.0
2006-10-17 13:00:00,32.25,32.36,32.24,32.27,60000.0,14.5184,14.5679,14.5139,14.5274,60000.0
2006-10-17 13:30:00,32.28,32.45,32.28,32.43,139700.0,14.5319,14.6085,14.5319,14.5995,139700.0
2006-10-17 14:00:00,32.43,32.43,32.37,32.39,55800.0,14.5995,14.5995,14.5724,14.5814,55800.0
2006-10-17 14:30:00,32.4,32.45,32.37,32.44,56900.0,14.5859,14.6085,14.5724,14.604,56900.0
2006-10-17 15:00:00,32.44,32.45,32.39,32.43,87300.0,14.604,14.6085,14.5814,14.5995,87300.0
2006-10-17 15:30:00,32.43,32.48,32.31,32.45,78400.0,14.5995,14.622,14.5454,14.6085,78400.0
2006-10-18 09:30:00,32.6,32.65,32.29,32.4,97300.0,14.676,14.6985,14.5364,14.5859,97300.0
2006-10-18 10:00:00,32.39,32.62,32.38,32.61,55000.0,14.5814,14.685,14.5769,14.6805,55000.0
2006-10-18 10:30:00,32.61,32.64,32.53,32.54,69000.0,14.6805,14.694,14.6445,14.649,69000.0
2006-10-18 11:00:00,32.54,32.58,32.5,32.52,19700.0,14.649,14.667,14.631,14.64,19700.0
2006-10-18 11:30:00,32.53,32.53,32.3,32.36,57500.0,14.6445,14.6445,14.5409,14.5679,57500.0
2006-10-18 12:00:00,32.34,32.45,32.32,32.43,22800.0,14.5589,14.6085,14.5499,14.5995,22800.0
2006-10-18 12:30:00,32.41,32.48,32.37,32.41,31700.0,14.5905,14.622,14.5724,14.5905,31700.0
2006-10-18 13:00:00,32.43,32.43,32.35,32.38,14800.0,14.5995,14.5995,14.5634,14.5769,14800.0
2006-10-18 13:30:00,32.38,32.38,32.24,32.28,42900.0,14.5769,14.5769,14.5139,14.5319,42900.0
2006-10-18 14:00:00,32.28,32.36,32.24,32.35,29400.0,14.5319,14.5679,14.5139,14.5634,29400.0
2006-10-18 14:30:00,32.35,32.35,32.16,32.19,124900.0,14.5634,14.5634,14.4779,14.4914,124900.0
2006-10-18 15:00:00,32.22,32.22,32.07,32.13,68100.0,14.5049,14.5049,14.4374,14.4644,68100.0
2006-10-18 15:30:00,32.12,32.24,32.12,32.19,58800.0,14.4599,14.5139,14.4599,14.4914,58800.0
2006-10-19 09:30:00,32.25,32.25,31.97,32.02,58900.0,14.5184,14.5184,14.3924,14.4149,58900.0
2006-10-19 10:00:00,32.02,32.07,31.96,32.04,31500.0,14.4149,14.4374,14.3879,14.4239,31500.0
2006-10-19 10:30:00,32.04,32.22,32.0,32.18,32900.0,14.4239,14.5049,14.4059,14.4869,32900.0
2006-10-19 11:00:00,32.18,32.21,32.12,32.19,21600.0,14.4869,14.5004,14.4599,14.4914,21600.0
2006-10-19 11:30:00,32.19,32.35,32.19,32.25,31300.0,14.4914,14.5634,14.4914,14.5184,31300.0
2006-10-19 12:00:00,32.27,32.32,32.2,32.21,16300.0,14.5274,14.5499,14.4959,14.5004,16300.0
2006-10-19 12:30:00,32.23,32.23,32.12,32.17,22900.0,14.5094,14.5094,14.4599,14.4824,22900.0
2006-10-19 13:00:00,32.18,32.22,32.15,32.16,12700.0,14.4869,14.5049,14.4734,14.4779,12700.0
2006-10-19 13:30:00,32.17,32.24,32.14,32.22,23900.0,14.4824,14.5139,14.4689,14.5049,23900.0
2006-10-19 14:00:00,32.22,32.32,32.21,32.31,30000.0,14.5049,14.5499,14.5004,14.5454,30000.0
2006-10-19 14:30:00,32.32,32.36,32.3,32.33,41100.0,14.5499,14.5679,14.5409,14.5544,41100.0
2006-10-19 15:00:00,32.31,32.33,32.25,32.26,58400.0,14.5454,14.5544,14.5184,14.5229,58400.0
2006-10-19 15:30:00,32.26,32.35,32.25,32.32,28500.0,14.5229,14.5634,14.5184,14.5499,28500.0
2006-10-20 09:30:00,32.6,32.61,32.39,32.43,99000.0,14.676,14.6805,14.5814,14.5995,99000.0
2006-10-20 10:00:00,32.43,32.46,32.3,32.37,21300.0,14.5995,14.613,14.5409,14.5724,21300.0
2006-10-20 10:30:00,32.33,32.38,32.18,32.27,26600.0,14.5544,14.5769,14.4869,14.5274,26600.0
2006-10-20 11:00:00,32.26,32.33,32.25,32.27,11300.0,14.5229,14.5544,14.5184,14.5274,11300.0
2006-10-20 11:30:00,32.28,32.32,32.26,32.32,19200.0,14.5319,14.5499,14.5229,14.5499,19200.0
2006-10-20 12:00:00,32.31,32.41,32.31,32.41,12800.0,14.5454,14.5905,14.5454,14.5905,12800.0
2006-10-20 12:30:00,32.4,32.47,32.39,32.44,14900.0,14.5859,14.6175,14.5814,14.604,14900.0
2006-10-20 13:00:00,32.44,32.45,32.4,32.41,7000.0,14.604,14.6085,14.5859,14.5905,7000.0
2006-10-20 13:30:00,32.42,32.44,32.35,32.4,19700.0,14.595,14.604,14.5634,14.5859,19700.0
2006-10-20 14:00:00,32.4,32.4,32.29,32.36,13400.0,14.5859,14.5859,14.5364,14.5679,13400.0
2006-10-20 14:30:00,32.37,32.38,32.31,32.32,19100.0,14.5724,14.5769,14.5454,14.5499,19100.0
2006-10-20 15:00:00,32.32,32.41,32.29,32.34,49400.0,14.5499,14.5905,14.5364,14.5589,49400.0
2006-10-20 15:30:00,32.33,32.38,32.3,32.35,37500.0,14.5544,14.5769,14.5409,14.5634,37500.0
2006-10-23 09:30:00,32.42,32.45,32.22,32.31,40700.0,14.595,14.6085,14.5049,14.5454,40700.0
2006-10-23 10:00:00,32.34,32.52,32.31,32.49,97000.0,14.5589,14.64,14.5454,14.6265,97000.0
2006-10-23 10:30:00,32.47,32.48,32.36,32.37,30100.0,14.6175,14.622,14.5679,14.5724,30100.0
2006-10-23 11:00:00,32.37,32.48,32.37,32.41,20200.0,14.5724,14.622,14.5724,14.5905,20200.0
2006-10-23 11:30:00,32.39,32.45,32.37,32.39,19600.0,14.5814,14.6085,14.5724,14.5814,19600.0
2006-10-23 12:00:00,32.39,32.41,32.37,32.4,18600.0,14.5814,14.5905,14.5724,14.5859,18600.0
2006-10-23 12:30:00,32.41,32.5,32.38,32.5,15900.0,14.5905,14.631,14.5769,14.631,15900.0
2006-10-23 13:00:00,32.5,32.53,32.49,32.49,38500.0,14.631,14.6445,14.6265,14.6265,38500.0
2006-10-23 13:30:00,32.49,32.53,32.48,32.5,24500.0,14.6265,14.6445,14.622,14.631,24500.0
2006-10-23 14:00:00,32.51,32.53,32.35,32.43,48200.0,14.6355,14.6445,14.5634,14.5995,48200.0
2006-10-23 14:30:00,32.43,32.55,32.41,32.54,66100.0,14.5995,14.6535,14.5905,14.649,66100.0
2006-10-23 15:00:00,32.55,32.6,32.54,32.56,65800.0,14.6535,14.676,14.649,14.658,65800.0
2006-10-23 15:30:00,32.56,32.59,32.49,32.54,64800.0,14.658,14.6715,14.6265,14.649,64800.0
2006-10-24 09:30:00,32.36,32.39,32.05,32.2,79800.0,14.5679,14.5814,14.4284,14.4959,79800.0
2006-10-24 10:00:00,32.17,32.25,32.1,32.23,29900.0,14.4824,14.5184,14.4509,14.5094,29900.0
2006-10-24 10:30:00,32.21,32.25,32.18,32.24,33900.0,14.5004,14.5184,14.4869,14.5139,33900.0
2006-10-24 11:00:00,32.23,32.4,32.23,32.39,43400.0,14.5094,14.5859,14.5094,14.5814,43400.0
2006-10-24 11:30:00,32.4,32.4,32.32,32.34,10700.0,14.5859,14.5859,14.5499,14.5589,10700.0
2006-10-24 12:00:00,32.36,32.39,32.31,32.36,21200.0,14.5679,14.5814,14.5454,14.5679,21200.0
2006-10-24 12:30:00,32.37,32.38,32.34,32.35,19900.0,14.5724,14.5769,14.5589,14.5634,19900.0
2006-10-24 13:00:00,32.36,32.36,32.21,32.28,22600.0,14.5679,14.5679,14.5004,14.5319,22600.0
2006-10-24 13:30:00,32.27,32.31,32.23,32.25,47900.0,14.5274,14.5454,14.5094,14.5184,47900.0
2006-10-24 14:00:00,32.26,32.3,32.19,32.26,61300.0,14.5229,14.5409,14.4914,14.5229,61300.0
2006-10-24 14:30:00,32.26,32.29,32.23,32.23,70200.0,14.5229,14.5364,14.5094,14.5094,70200.0
2006-10-24 15:00:00,32.22,32.26,32.15,32.15,54600.0,14.5049,14.5229,14.4734,14.4734,54600.0
2006-10-24 15:30:00,32.15,32.33,32.11,32.31,69900.0,14.4734,14.5544,14.4554,14.5454,69900.0
2006-10-25 09:30:00,32.31,32.31,31.95,31.95,83800.0,14.5454,14.5454,14.3834,14.3834,83800.0
2006-10-25 10:00:00,31.96,32.14,31.92,32.13,24900.0,14.3879,14.4689,14.3699,14.4644,24900.0
2006-10-25 10:30:00,32.15,32.19,32.11,32.16,24400.0,14.4734,14.4914,14.4554,14.4779,24400.0
2006-10-25 11:00:00,32.15,32.24,32.12,32.2,46600.0,14.4734,14.5139,14.4599,14.4959,46600.0
2006-10-25 11:30:00,32.16,32.26,32.15,32.24,33000.0,14.4779,14.5229,14.4734,14.5139,33000.0
2006-10-25 12:00:00,32.23,32.27,32.19,32.22,10900.0,14.5094,14.5274,14.4914,14.5049,10900.0
2006-10-25 12:30:00,32.22,32.3,32.21,32.23,18900.0,14.5049,14.5409,14.5004,14.5094,18900.0
2006-10-25 13:00:00,32.23,32.25,32.21,32.22,11700.0,14.5094,14.5184,14.5004,14.5049,11700.0
2006-10-25 13:30:00,32.23,32.31,32.22,32.29,14700.0,14.5094,14.5454,14.5049,14.5364,14700.0
2006-10-25 14:00:00,32.29,32.37,32.24,32.3,40600.0,14.5364,14.5724,14.5139,14.5409,40600.0
2006-10-25 14:30:00,32.29,32.37,32.29,32.35,54200.0,14.5364,14.5724,14.5364,14.5634,54200.0
2006-10-25 15:00:00,32.37,32.44,32.35,32.44,52000.0,14.5724,14.604,14.5634,14.604,52000.0
2006-10-25 15:30:00,32.44,32.59,32.43,32.53,167800.0,14.604,14.6715,14.5995,14.6445,167800.0
2006-10-26 09:30:00,32.4,32.56,32.33,32.44,79200.0,14.5859,14.658,14.5544,14.604,79200.0
2006-10-26 10:00:00,32.44,32.45,32.29,32.35,34900.0,14.604,14.6085,14.5364,14.5634,34900.0
2006-10-26 10:30:00,32.36,32.53,32.36,32.53,30300.0,14.5679,14.6445,14.5679,14.6445,30300.0
2006-10-26 11:00:00,32.53,32.55,32.49,32.53,47300.0,14.6445,14.6535,14.6265,14.6445,47300.0
2006-10-26 11:30:00,32.55,32.59,32.54,32.57,25700.0,14.6535,14.6715,14.649,14.6625,25700.0
2006-10-26 12:00:00,32.58,32.64,32.52,32.64,42300.0,14.667,14.694,14.64,14.694,42300.0
2006-10-26 12:30:00,32.64,32.69,32.58,32.67,37500.0,14.694,14.7165,14.667,14.7075,37500.0
2006-10-26 13:00:00,32.65,32.68,32.63,32.67,14100.0,14.6985,14.712,14.6895,14.7075,14100.0
2006-10-26 13:30:00,32.67,32.74,32.65,32.72,29600.0,14.7075,14.739,14.6985,14.73,29600.0
2006-10-26 14:00:00,32.73,32.85,32.72,32.82,62100.0,14.7345,14.7885,14.73,14.775,62100.0
2006-10-26 14:30:00,32.82,32.82,32.68,32.71,33400.0,14.775,14.775,14.712,14.7255,33400.0
2006-10-26 15:00:00,32.71,32.79,32.71,32.78,54700.0,14.7255,14.7615,14.7255,14.757,54700.0
2006-10-26 15:30:00,32.78,32.8,32.64,32.76,108000.0,14.757,14.766,14.694,14.748,108000.0
2006-10-27 09:30:00,32.65,32.78,32.65,32.77,87300.0,14.6985,14.757,14.6985,14.7525,87300.0
2006-10-27 10:00:00,32.76,32.77,32.69,32.69,36100.0,14.748,14.7525,14.7165,14.7165,36100.0
2006-10-27 10:30:00,32.68,32.73,32.63,32.66,28200.0,14.712,14.7345,14.6895,14.703,28200.0
2006-10-27 11:00:00,32.65,32.74,32.65,32.74,30400.0,14.6985,14.739,14.6985,14.739,30400.0
2006-10-27 11:30:00,32.73,32.77,32.67,32.7,19200.0,14.7345,14.7525,14.7075,14.721,19200.0
2006-10-27 12:00:00,32.7,32.75,32.69,32.7,10000.0,14.721,14.7435,14.7165,14.721,10000.0
2006-10-27 12:30:00,32.7,32.72,32.68,32.68,8400.0,14.721,14.73,14.712,14.712,8400.0
2006-10-27 13:00:00,32.71,32.73,32.66,32.71,15400.0,14.7255,14.7345,14.703,14.7255,15400.0
2006-10-27 13:30:00,32.71,32.74,32.68,32.71,18700.0,14.7255,14.739,14.712,14.7255,18700.0
2006-10-27 14:00:00,32.7,32.73,32.67,32.68,24700.0,14.721,14.7345,14.7075,14.712,24700.0
2006-10-27 14:30:00,32.69,32.69,32.64,32.67,17900.0,14.7165,14.7165,14.694,14.7075,17900.0
2006-10-27 15:00:00,32.67,32.69,32.62,32.64,51400.0,14.7075,14.7165,14.685,14.694,51400.0
2006-10-27 15:30:00,32.65,32.66,32.54,32.57,42600.0,14.6985,14.703,14.649,14.6625,42600.0
2006-10-30 09:30:00,32.38,32.49,32.28,32.39,59800.0,14.5769,14.6265,14.5319,14.5814,59800.0
2006-10-30 10:00:00,32.36,32.41,32.29,32.29,29000.0,14.5679,14.5905,14.5364,14.5364,29000.0
2006-10-30 10:30:00,32.3,32.37,32.26,32.27,38600.0,14.5409,14.5724,14.5229,14.5274,38600.0
2006-10-30 11:00:00,32.27,32.37,32.24,32.27,27000.0,14.5274,14.5724,14.5139,14.5274,27000.0
2006-10-30 11:30:00,32.27,32.28,32.22,32.26,27100.0,14.5274,14.5319,14.5049,14.5229,27100.0
2006-10-30 12:00:00,32.26,32.26,32.21,32.24,19800.0,14.5229,14.5229,14.5004,14.5139,19800.0
2006-10-30 12:30:00,32.23,32.27,32.2,32.22,15300.0,14.5094,14.5274,14.4959,14.5049,15300.0
2006-10-30 13:00:00,32.22,32.24,32.2,32.2,18700.0,14.5049,14.5139,14.4959,14.4959,18700.0
2006-10-30 13:30:00,32.2,32.25,32.2,32.23,20800.0,14.4959,14.5184,14.4959,14.5094,20800.0
2006-10-30 14:00:00,32.25,32.27,32.21,32.25,43700.0,14.5184,14.5274,14.5004,14.5184,43700.0
2006-10-30 14:30:00,32.24,32.34,32.23,32.31,44900.0,14.5139,14.5589,14.5094,14.5454,44900.0
2006-10-30 15:00:00,32.33,32.33,32.24,32.28,97800.0,14.5544,14.5544,14.5139,14.5319,97800.0
2006-10-30 15:30:00,32.27,32.36,32.27,32.34,36300.0,14.5274,14.5679,14.5274,14.5589,36300.0
2006-10-31 09:30:00,32.29,32.37,32.23,32.25,53500.0,14.5364,14.5724,14.5094,14.5184,53500.0
2006-10-31 10:00:00,32.24,32.37,32.23,32.32,74200.0,14.5139,14.5724,14.5094,14.5499,74200.0
2006-10-31 10:30:00,32.32,32.37,32.29,32.37,36600.0,14.5499,14.5724,14.5364,14.5724,36600.0
2006-10-31 11:00:00,32.38,32.45,32.37,32.43,26500.0,14.5769,14.6085,14.5724,14.5995,26500.0
2006-10-31 11:30:00,32.43,32.49,32.41,32.44,30000.0,14.5995,14.6265,14.5905,14.604,30000.0
2006-10-31 12:00:00,32.44,32.5,32.42,32.5,45200.0,14.604,14.631,14.595,14.631,45200.0
2006-10-31 12:30:00,32.51,32.53,32.45,32.49,29600.0,14.6355,14.6445,14.6085,14.6265,29600.0
2006-10-31 13:00:00,32.47,32.49,32.42,32.45,13700.0,14.6175,14.6265,14.595,14.6085,13700.0
2006-10-31 13:30:00,32.44,32.51,32.44,32.51,18900.0,14.604,14.6355,14.604,14.6355,18900.0
2006-10-31 14:00:00,32.49,32.52,32.43,32.45,43100.0,14.6265,14.64,14.5995,14.6085,43100.0
2006-10-31 14:30:00,32.45,32.54,32.42,32.42,44500.0,14.6085,14.649,14.595,14.595,44500.0
2006-10-31 15:00:00,32.42,32.49,32.39,32.47,95500.0,14.595,14.6265,14.5814,14.6175,95500.0
2006-10-31 15:30:00,32.46,32.59,32.44,32.45,89600.0,14.613,14.6715,14.604,14.6085,89600.0
2006-11-01 09:30:00,32.27,32.52,32.15,32.49,129000.0,14.5274,14.64,14.4734,14.6265,129000.0
2006-11-01 10:00:00,32.49,32.56,32.25,32.31,76800.0,14.6265,14.658,14.5184,14.5454,76800.0
2006-11-01 10:30:00,32.32,32.39,32.22,32.39,58100.0,14.5499,14.5814,14.5049,14.5814,58100.0
2006-11-01 11:00:00,32.39,32.45,32.28,32.4,528300.0,14.5814,14.6085,14.5319,14.5859,528300.0
2006-11-01 11:30:00,32.4,32.4,32.24,32.24,27400.0,14.5859,14.5859,14.5139,14.5139,27400.0
2006-11-01 12:00:00,32.24,32.31,32.2,32.31,31900.0,14.5139,14.5454,14.4959,14.5454,31900.0
2006-11-01 12:30:00,32.3,32.31,32.18,32.18,51800.0,14.5409,14.5454,14.4869,14.4869,51800.0
2006-11-01 13:00:00,32.18,32.18,32.08,32.12,77600.0,14.4869,14.4869,14.4419,14.4599,77600.0
2006-11-01 13:30:00,32.12,32.18,32.1,32.12,27200.0,14.4599,14.4869,14.4509,14.4599,27200.0
2006-11-01 14:00:00,32.13,32.2,32.13,32.17,13400.0,14.4644,14.4959,14.4644,14.4824,13400.0
2006-11-01 14:30:00,32.17,32.21,32.16,32.16,29100.0,14.4824,14.5004,14.4779,14.4779,29100.0
2006-11-01 15:00:00,32.19,32.22,32.16,32.21,28300.0,14.4914,14.5049,14.4779,14.5004,28300.0
2006-11-01 15:30:00,32.21,32.36,32.18,32.36,79800.0,14.5004,14.5679,14.4869,14.5679,79800.0
2006-11-02 09:30:00,32.38,32.59,32.3,32.48,87900.0,14.5769,14.6715,14.5409,14.622,87900.0
2006-11-02 10:00:00,32.5,32.64,32.48,32.56,65000.0,14.631,14.694,14.622,14.658,65000.0
2006-11-02 10:30:00,32.57,32.61,32.55,32.57,44200.0,14.6625,14.6805,14.6535,14.6625,44200.0
2006-11-02 11:00:00,32.57,32.82,32.48,32.78,142700.0,14.6625,14.775,14.622,14.757,142700.0
2006-11-02 11:30:00,32.8,32.92,32.78,32.92,139900.0,14.766,14.82,14.757,14.82,139900.0
2006-11-02 12:00:00,32.92,33.05,32.91,33.02,113100.0,14.82,14.8786,14.8155,14.8651,113100.0
2006-11-02 12:30:00,33.04,33.06,33.0,33.02,56600.0,14.8741,14.8831,14.8561,14.8651,56600.0
2006-11-02 13:00:00,33.02,33.16,33.01,33.16,151800.0,14.8651,14.9281,14.8606,14.9281,151800.0
2006-11-02 13:30:00,33.15,33.43,33.14,33.42,158400.0,14.9236,15.0496,14.9191,15.0451,158400.0
2006-11-02 14:00:00,33.43,33.79,33.39,33.57,271000.0,15.0496,15.2117,15.0316,15.1127,271000.0
2006-11-02 14:30:00,33.58,33.76,33.57,33.67,153500.0,15.1172,15.1982,15.1127,15.1577,153500.0
2006-11-02 15:00:00,33.68,33.86,33.67,33.74,163300.0,15.1622,15.2432,15.1577,15.1892,163300.0
2006-11-02 15:30:00,33.75,33.76,33.5,33.6,153900.0,15.1937,15.1982,15.0812,15.1262,153900.0
2006-11-03 09:30:00,33.69,34.03,33.51,33.64,208600.0,15.1667,15.3197,15.0857,15.1442,208600.0
2006-11-03 10:00:00,33.62,33.73,33.28,33.39,105900.0,15.1352,15.1847,14.9821,15.0316,105900.0
2006-11-03 10:30:00,33.43,33.5,33.3,33.49,55300.0,15.0496,15.0812,14.9911,15.0766,55300.0
2006-11-03 11:00:00,33.5,33.65,33.48,33.49,48200.0,15.0812,15.1487,15.0721,15.0766,48200.0
2006-11-03 11:30:00,33.49,33.55,33.38,33.41,48400.0,15.0766,15.1037,15.0271,15.0406,48400.0
2006-11-03 12:00:00,33.42,33.42,33.31,33.34,41100.0,15.0451,15.0451,14.9956,15.0091,41100.0
2006-11-03 12:30:00,33.33,33.35,33.18,33.25,46400.0,15.0046,15.0136,14.9371,14.9686,46400.0
2006-11-03 13:00:00,33.24,33.35,33.22,33.35,34800.0,14.9641,15.0136,14.9551,15.0136,34800.0
2006-11-03 13:30:00,33.34,33.43,33.32,33.43,25600.0,15.0091,15.0496,15.0001,15.0496,25600.0
2006-11-03 14:00:00,33.41,33.52,33.37,33.48,54000.0,15.0406,15.0902,15.0226,15.0721,54000.0
2006-11-03 14:30:00,33.48,33.61,33.48,33.59,73600.0,15.0721,15.1307,15.0721,15.1217,73600.0
2006-11-03 15:00:00,33.59,33.65,33.54,33.58,70000.0,15.1217,15.1487,15.0992,15.1172,70000.0
2006-11-03 15:30:00,33.59,33.66,33.58,33.58,45200.0,15.1217,15.1532,15.1172,15.1172,45200.0
2006-11-06 09:30:00,33.87,33.89,33.58,33.75,74700.0,15.2477,15.2567,15.1172,15.1937,74700.0
2006-11-06 10:00:00,33.75,33.83,33.57,33.57,47200.0,15.1937,15.2297,15.1127,15.1127,47200.0
2006-11-06 10:30:00,33.58,33.7,33.58,33.64,38900.0,15.1172,15.1712,15.1172,15.1442,38900.0
2006-11-06 11:00:00,33.63,33.68,33.56,33.57,33600.0,15.1397,15.1622,15.1082,15.1127,33600.0
2006-11-06 11:30:00,33.57,33.69,33.56,33.62,31000.0,15.1127,15.1667,15.1082,15.1352,31000.0
2006-11-06 12:00:00,33.62,33.64,33.54,33.59,54000.0,15.1352,15.1442,15.0992,15.1217,54000.0
2006-11-06 12:30:00,33.59,33.66,33.57,33.64,25600.0,15.1217,15.1532,15.1127,15.1442,25600.0
2006-11-06 13:00:00,33.66,33.7,33.64,33.64,18900.0,15.1532,15.1712,15.1442,15.1442,18900.0
2006-11-06 13:30:00,33.65,33.66,33.61,33.64,19100.0,15.1487,15.1532,15.1307,15.1442,19100.0
2006-11-06 14:00:00,33.65,33.65,33.57,33.58,72900.0,15.1487,15.1487,15.1127,15.1172,72900.0
2006-11-06 14:30:00,33.58,33.66,33.56,33.63,25600.0,15.1172,15.1532,15.1082,15.1397,25600.0
2006-11-06 15:00:00,33.65,33.65,33.61,33.63,29800.0,15.1487,15.1487,15.1307,15.1397,29800.0
2006-11-06 15:30:00,33.63,33.64,33.55,33.56,103100.0,15.1397,15.1442,15.1037,15.1082,103100.0
2006-11-07 09:30:00,33.62,33.81,33.62,33.71,53400.0,15.1352,15.2207,15.1352,15.1757,53400.0
2006-11-07 10:00:00,33.71,33.79,33.67,33.77,41100.0,15.1757,15.2117,15.1577,15.2027,41100.0
2006-11-07 10:30:00,33.77,33.77,33.61,33.64,35300.0,15.2027,15.2027,15.1307,15.1442,35300.0
2006-11-07 11:00:00,33.65,33.67,33.58,33.61,25900.0,15.1487,15.1577,15.1172,15.1307,25900.0
2006-11-07 11:30:00,33.59,33.6,33.53,33.55,18400.0,15.1217,15.1262,15.0947,15.1037,18400.0
2006-11-07 12:00:00,33.55,33.57,33.44,33.46,40900.0,15.1037,15.1127,15.0541,15.0631,40900.0
2006-11-07 12:30:00,33.46,33.51,33.34,33.42,58700.0,15.0631,15.0857,15.0091,15.0451,58700.0
2006-11-07 13:00:00,33.43,33.52,33.31,33.33,45400.0,15.0496,15.0902,14.9956,15.0046,45400.0
2006-11-07 13:30:00,33.34,33.47,33.33,33.45,30700.0,15.0091,15.0676,15.0046,15.0586,30700.0
2006-11-07 14:00:00,33.46,33.46,33.38,33.41,56600.0,15.0631,15.0631,15.0271,15.0406,56600.0
2006-11-07 14:30:00,33.41,33.45,33.39,33.39,38700.0,15.0406,15.0586,15.0316,15.0316,38700.0
2006-11-07 15:00:00,33.39,33.45,33.33,33.43,48900.0,15.0316,15.0586,15.0046,15.0496,48900.0
2006-11-07 15:30:00,33.43,33.44,33.35,33.4,69000.0,15.0496,15.0541,15.0136,15.0361,69000.0
2006-11-08 09:30:00,33.3,33.52,33.25,33.44,63300.0,14.9911,15.0902,14.9686,15.0541,63300.0
2006-11-08 10:00:00,33.43,33.47,33.36,33.42,21200.0,15.0496,15.0676,15.0181,15.0451,21200.0
2006-11-08 10:30:00,33.41,33.6,33.41,33.55,33400.0,15.0406,15.1262,15.0406,15.1037,33400.0
2006-11-08 11:00:00,33.56,33.65,33.53,33.65,50400.0,15.1082,15.1487,15.0947,15.1487,50400.0
2006-11-08 11:30:00,33.63,33.65,33.6,33.63,23000.0,15.1397,15.1487,15.1262,15.1397,23000.0
2006-11-08 12:00:00,33.64,33.7,33.63,33.64,39000.0,15.1442,15.1712,15.1397,15.1442,39000.0
2006-11-08 12:30:00,33.65,33.66,33.61,33.65,25000.0,15.1487,15.1532,15.1307,15.1487,25000.0
2006-11-08 13:00:00,33.64,33.66,33.6,33.61,12500.0,15.1442,15.1532,15.1262,15.1307,12500.0
2006-11-08 13:30:00,33.6,33.63,33.58,33.61,20200.0,15.1262,15.1397,15.1172,15.1307,20200.0
2006-11-08 14:00:00,33.61,33.62,33.56,33.59,15800.0,15.1307,15.1352,15.1082,15.1217,15800.0
2006-11-08 14:30:00,33.59,33.64,33.59,33.62,17200.0,15.1217,15.1442,15.1217,15.1352,17200.0
2006-11-08 15:00:00,33.63,33.63,33.56,33.59,30000.0,15.1397,15.1397,15.1082,15.1217,30000.0
2006-11-08 15:30:00,33.6,33.63,33.51,33.61,24000.0,15.1262,15.1397,15.0857,15.1307,24000.0
2006-11-09 09:30:00,33.53,33.55,33.38,33.48,46900.0,15.0947,15.1037,15.0271,15.0721,46900.0
2006-11-09 10:00:00,33.44,33.45,33.38,33.44,18900.0,15.0541,15.0586,15.0271,15.0541,18900.0
2006-11-09 10:30:00,33.42,33.51,33.41,33.51,17200.0,15.0451,15.0857,15.0406,15.0857,17200.0
2006-11-09 11:00:00,33.51,33.57,33.47,33.55,25900.0,15.0857,15.1127,15.0676,15.1037,25900.0
2006-11-09 11:30:00,33.56,33.64,33.56,33.64,27900.0,15.1082,15.1442,15.1082,15.1442,27900.0
2006-11-09 12:00:00,33.63,33.67,33.59,33.63,15100.0,15.1397,15.1577,15.1217,15.1397,15100.0
2006-11-09 12:30:00,33.63,33.63,33.54,33.58,17700.0,15.1397,15.1397,15.0992,15.1172,17700.0
2006-11-09 13:00:00,33.58,33.58,33.53,33.57,16600.0,15.1172,15.1172,15.0947,15.1127,16600.0
2006-11-09 13:30:00,33.57,33.6,33.55,33.6,28600.0,15.1127,15.1262,15.1037,15.1262,28600.0
2006-11-09 14:00:00,33.59,33.62,33.58,33.6,31700.0,15.1217,15.1352,15.1172,15.1262,31700.0
2006-11-09 14:30:00,33.61,33.63,33.55,33.62,60300.0,15.1307,15.1397,15.1037,15.1352,60300.0
2006-11-09 15:00:00,33.62,33.64,33.6,33.63,34900.0,15.1352,15.1442,15.1262,15.1397,34900.0
2006-11-09 15:30:00,33.64,33.65,33.5,33.51,37800.0,15.1442,15.1487,15.0812,15.0857,37800.0
2006-11-10 09:30:00,33.64,34.27,33.18,33.66,546300.0,15.2339,15.5192,15.0256,15.243,546300.0
2006-11-10 10:00:00,33.66,33.72,33.64,33.65,58000.0,15.243,15.2701,15.2339,15.2384,58000.0
2006-11-10 10:30:00,33.62,33.69,33.62,33.69,28500.0,15.2249,15.2566,15.2249,15.2566,28500.0
2006-11-10 11:00:00,33.68,33.72,33.64,33.71,31600.0,15.252,15.2701,15.2339,15.2656,31600.0
2006-11-10 11:30:00,33.71,33.82,33.71,33.81,80900.0,15.2656,15.3154,15.2656,15.3109,80900.0
2006-11-10 12:00:00,33.82,33.84,33.72,33.73,46500.0,15.3154,15.3245,15.2701,15.2747,46500.0
2006-11-10 12:30:00,33.73,33.78,33.73,33.78,31500.0,15.2747,15.2973,15.2747,15.2973,31500.0
2006-11-10 13:00:00,33.78,33.81,33.77,33.79,43400.0,15.2973,15.3109,15.2928,15.3018,43400.0
2006-11-10 13:30:00,33.78,33.79,33.71,33.74,29000.0,15.2973,15.3018,15.2656,15.2792,29000.0
2006-11-10 14:00:00,33.71,33.75,33.65,33.66,16500.0,15.2656,15.2837,15.2384,15.243,16500.0
2006-11-10 14:30:00,33.67,33.7,33.56,33.69,35700.0,15.2475,15.2611,15.1977,15.2566,35700.0
2006-11-10 15:00:00,33.69,33.76,33.68,33.73,42800.0,15.2566,15.2883,15.252,15.2747,42800.0
2006-11-10 15:30:00,33.73,33.75,33.72,33.75,56400.0,15.2747,15.2837,15.2701,15.2837,56400.0
2006-11-13 09:30:00,33.47,33.47,33.32,33.44,67700.0,15.1569,15.1569,15.089,15.1433,67700.0
2006-11-13 10:00:00,33.44,33.51,33.4,33.41,29400.0,15.1433,15.175,15.1252,15.1298,29400.0
2006-11-13 10:30:00,33.41,33.43,33.32,33.41,42400.0,15.1298,15.1388,15.089,15.1298,42400.0
2006-11-13 11:00:00,33.4,33.45,33.38,33.39,28100.0,15.1252,15.1479,15.1162,15.1207,28100.0
2006-11-13 11:30:00,33.39,33.39,33.34,33.37,26000.0,15.1207,15.1207,15.0981,15.1116,26000.0
2006-11-13 12:00:00,33.37,33.39,33.35,33.37,15400.0,15.1116,15.1207,15.1026,15.1116,15400.0
2006-11-13 12:30:00,33.37,33.38,33.3,33.3,23900.0,15.1116,15.1162,15.0799,15.0799,23900.0
2006-11-13 13:00:00,33.3,33.32,33.27,33.29,32300.0,15.0799,15.089,15.0664,15.0754,32300.0
2006-11-13 13:30:00,33.28,33.3,33.23,33.27,34200.0,15.0709,15.0799,15.0483,15.0664,34200.0
2006-11-13 14:00:00,33.26,33.28,33.23,33.27,20200.0,15.0618,15.0709,15.0483,15.0664,20200.0
2006-11-13 14:30:00,33.26,33.35,33.23,33.25,48700.0,15.0618,15.1026,15.0483,15.0573,48700.0
2006-11-13 15:00:00,33.23,33.27,33.22,33.26,25600.0,15.0483,15.0664,15.0437,15.0618,25600.0
2006-11-13 15:30:00,33.25,33.28,33.2,33.26,68900.0,15.0573,15.0709,15.0347,15.0618,68900.0
2006-11-14 09:30:00,33.41,33.45,33.28,33.3,47400.0,15.1298,15.1479,15.0709,15.0799,47400.0
2006-11-14 10:00:00,33.31,33.31,33.16,33.19,39800.0,15.0845,15.0845,15.0166,15.0301,39800.0
2006-11-14 10:30:00,33.17,33.25,33.17,33.22,21700.0,15.0211,15.0573,15.0211,15.0437,21700.0
2006-11-14 11:00:00,33.21,33.25,33.18,33.19,18000.0,15.0392,15.0573,15.0256,15.0301,18000.0
2006-11-14 11:30:00,33.19,33.2,33.07,33.12,20600.0,15.0301,15.0347,14.9758,14.9984,20600.0
2006-11-14 12:00:00,33.13,33.17,33.12,33.15,17000.0,15.003,15.0211,14.9984,15.012,17000.0
2006-11-14 12:30:00,33.16,33.29,33.15,33.29,13000.0,15.0166,15.0754,15.012,15.0754,13000.0
2006-11-14 13:00:00,33.29,33.45,33.29,33.44,29100.0,15.0754,15.1479,15.0754,15.1433,29100.0
2006-11-14 13:30:00,33.44,33.44,33.37,33.38,14300.0,15.1433,15.1433,15.1116,15.1162,14300.0
2006-11-14 14:00:00,33.38,33.42,33.36,33.39,10700.0,15.1162,15.1343,15.1071,15.1207,10700.0
2006-11-14 14:30:00,33.4,33.45,33.38,33.41,20300.0,15.1252,15.1479,15.1162,15.1298,20300.0
2006-11-14 15:00:00,33.4,33.42,33.36,33.37,51600.0,15.1252,15.1343,15.1071,15.1116,51600.0
2006-11-14 15:30:00,33.35,33.39,33.32,33.35,32200.0,15.1026,15.1207,15.089,15.1026,32200.0
2006-11-15 09:30:00,33.39,33.5,33.33,33.49,84200.0,15.1207,15.1705,15.0935,15.166,84200.0
2006-11-15 10:00:00,33.5,33.6,33.46,33.51,32900.0,15.1705,15.2158,15.1524,15.175,32900.0
2006-11-15 10:30:00,33.5,33.57,33.44,33.51,41400.0,15.1705,15.2022,15.1433,15.175,41400.0
2006-11-15 11:00:00,33.51,33.57,33.41,33.57,22000.0,15.175,15.2022,15.1298,15.2022,22000.0
2006-11-15 11:30:00,33.57,33.66,33.56,33.61,44000.0,15.2022,15.243,15.1977,15.2203,44000.0
2006-11-15 12:00:00,33.64,33.69,33.58,33.59,38500.0,15.2339,15.2566,15.2067,15.2113,38500.0
2006-11-15 12:30:00,33.59,33.65,33.58,33.63,11100.0,15.2113,15.2384,15.2067,15.2294,11100.0
2006-11-15 13:00:00,33.62,33.7,33.62,33.65,15600.0,15.2249,15.2611,15.2249,15.2384,15600.0
2006-11-15 13:30:00,33.66,33.74,33.66,33.7,29000.0,15.243,15.2792,15.243,15.2611,29000.0
2006-11-15 14:00:00,33.7,33.75,33.65,33.73,31900.0,15.2611,15.2837,15.2384,15.2747,31900.0
2006-11-15 14:30:00,33.72,33.76,33.71,33.76,26500.0,15.2701,15.2883,15.2656,15.2883,26500.0
2006-11-15 15:00:00,33.75,33.79,33.73,33.77,88100.0,15.2837,15.3018,15.2747,15.2928,88100.0
2006-11-15 15:30:00,33.79,33.85,33.75,33.79,102700.0,15.3018,15.329,15.2837,15.3018,102700.0
2006-11-16 09:30:00,33.93,33.93,33.66,33.66,78700.0,15.3652,15.3652,15.243,15.243,78700.0
2006-11-16 10:00:00,33.65,33.66,33.57,33.64,29500.0,15.2384,15.243,15.2022,15.2339,29500.0
2006-11-16 10:30:00,33.63,33.67,33.58,33.64,14600.0,15.2294,15.2475,15.2067,15.2339,14600.0
2006-11-16 11:00:00,33.63,33.74,33.63,33.73,20900.0,15.2294,15.2792,15.2294,15.2747,20900.0
2006-11-16 11:30:00,33.72,33.83,33.68,33.8,42900.0,15.2701,15.32,15.252,15.3064,42900.0
2006-11-16 12:00:00,33.8,33.84,33.71,33.74,14400.0,15.3064,15.3245,15.2656,15.2792,14400.0
2006-11-16 12:30:00,33.77,33.79,33.72,33.72,9300.0,15.2928,15.3018,15.2701,15.2701,9300.0
2006-11-16 13:00:00,33.72,33.72,33.65,33.69,15200.0,15.2701,15.2701,15.2384,15.2566,15200.0
2006-11-16 13:30:00,33.71,33.8,33.69,33.71,35300.0,15.2656,15.3064,15.2566,15.2656,35300.0
2006-11-16 14:00:00,33.7,33.79,33.69,33.73,28300.0,15.2611,15.3018,15.2566,15.2747,28300.0
2006-11-16 14:30:00,33.74,33.77,33.7,33.72,54700.0,15.2792,15.2928,15.2611,15.2701,54700.0
2006-11-16 15:00:00,33.73,33.73,33.66,33.66,15000.0,15.2747,15.2747,15.243,15.243,15000.0
2006-11-16 15:30:00,33.65,33.71,33.56,33.58,33900.0,15.2384,15.2656,15.1977,15.2067,33900.0
2006-11-17 09:30:00,33.62,33.62,33.27,33.55,72800.0,15.2249,15.2249,15.0664,15.1932,72800.0
2006-11-17 10:00:00,33.56,33.58,33.43,33.47,21400.0,15.1977,15.2067,15.1388,15.1569,21400.0
2006-11-17 10:30:00,33.51,33.66,33.51,33.55,45100.0,15.175,15.243,15.175,15.1932,45100.0
2006-11-17 11:00:00,33.58,33.58,33.43,33.45,26800.0,15.2067,15.2067,15.1388,15.1479,26800.0
2006-11-17 11:30:00,33.44,33.5,33.4,33.46,22800.0,15.1433,15.1705,15.1252,15.1524,22800.0
2006-11-17 12:00:00,33.44,33.48,33.41,33.43,21700.0,15.1433,15.1615,15.1298,15.1388,21700.0
2006-11-17 12:30:00,33.42,33.47,33.41,33.41,14100.0,15.1343,15.1569,15.1298,15.1298,14100.0
2006-11-17 13:00:00,33.41,33.52,33.4,33.52,16800.0,15.1298,15.1796,15.1252,15.1796,16800.0
2006-11-17 13:30:00,33.52,33.52,33.46,33.46,15100.0,15.1796,15.1796,15.1524,15.1524,15100.0
2006-11-17 14:00:00,33.46,33.5,33.41,33.49,28100.0,15.1524,15.1705,15.1298,15.166,28100.0
2006-11-17 14:30:00,33.49,33.55,33.46,33.5,69900.0,15.166,15.1932,15.1524,15.1705,69900.0
2006-11-17 15:00:00,33.5,33.53,33.43,33.46,38500.0,15.1705,15.1841,15.1388,15.1524,38500.0
2006-11-17 15:30:00,33.47,33.52,33.39,33.43,77500.0,15.1569,15.1796,15.1207,15.1388,77500.0
2006-11-20 09:30:00,33.25,33.28,33.16,33.21,43000.0,15.0573,15.0709,15.0166,15.0392,43000.0
2006-11-20 10:00:00,33.2,33.21,33.1,33.16,46500.0,15.0347,15.0392,14.9894,15.0166,46500.0
2006-11-20 10:30:00,33.16,33.26,33.16,33.22,15500.0,15.0166,15.0618,15.0166,15.0437,15500.0
2006-11-20 11:00:00,33.22,33.32,33.18,33.31,14100.0,15.0437,15.089,15.0256,15.0845,14100.0
2006-11-20 11:30:00,33.29,33.34,33.26,33.34,14300.0,15.0754,15.0981,15.0618,15.0981,14300.0
2006-11-20 12:00:00,33.33,33.39,33.29,33.32,18700.0,15.0935,15.1207,15.0754,15.089,18700.0
2006-11-20 12:30:00,33.32,33.32,33.23,33.23,14200.0,15.089,15.089,15.0483,15.0483,14200.0
2006-11-20 13:00:00,33.26,33.27,33.21,33.23,26800.0,15.0618,15.0664,15.0392,15.0483,26800.0
2006-11-20 13:30:00,33.23,33.27,33.21,33.22,34000.0,15.0483,15.0664,15.0392,15.0437,34000.0
2006-11-20 14:00:00,33.23,33.25,33.17,33.18,42700.0,15.0483,15.0573,15.0211,15.0256,42700.0
2006-11-20 14:30:00,33.18,33.2,33.16,33.18,21900.0,15.0256,15.0347,15.0166,15.0256,21900.0
2006-11-20 15:00:00,33.19,33.2,33.16,33.18,50300.0,15.0301,15.0347,15.0166,15.0256,50300.0
2006-11-20 15:30:00,33.19,33.2,33.14,33.18,70900.0,15.0301,15.0347,15.0075,15.0256,70900.0
2006-11-21 09:30:00,33.29,33.29,33.11,33.15,48900.0,15.0754,15.0754,14.9939,15.012,48900.0
2006-11-21 10:00:00,33.14,33.2,33.04,33.05,18800.0,15.0075,15.0347,14.9622,14.9667,18800.0
2006-11-21 10:30:00,33.05,33.05,32.94,32.97,46600.0,14.9667,14.9667,14.9169,14.9305,46600.0
2006-11-21 11:00:00,32.97,33.1,32.96,33.08,42100.0,14.9305,14.9894,14.926,14.9803,42100.0
2006-11-21 11:30:00,33.07,33.17,33.05,33.17,51000.0,14.9758,15.0211,14.9667,15.0211,51000.0
2006-11-21 12:00:00,33.17,33.27,33.16,33.26,47700.0,15.0211,15.0664,15.0166,15.0618,47700.0
2006-11-21 12:30:00,33.25,33.41,33.24,33.37,63400.0,15.0573,15.1298,15.0528,15.1116,63400.0
2006-11-21 13:00:00,33.38,33.4,33.32,33.32,48500.0,15.1162,15.1252,15.089,15.089,48500.0
2006-11-21 13:30:00,33.33,33.46,33.3,33.44,105200.0,15.0935,15.1524,15.0799,15.1433,105200.0
2006-11-21 14:00:00,33.45,33.45,33.3,33.35,50400.0,15.1479,15.1479,15.0799,15.1026,50400.0
2006-11-21 14:30:00,33.35,33.39,33.24,33.24,82500.0,15.1026,15.1207,15.0528,15.0528,82500.0
2006-11-21 15:00:00,33.24,33.34,33.21,33.33,94200.0,15.0528,15.0981,15.0392,15.0935,94200.0
2006-11-21 15:30:00,33.33,33.34,33.26,33.32,80400.0,15.0935,15.0981,15.0618,15.089,80400.0
2006-11-22 09:30:00,33.25,33.48,33.25,33.47,124300.0,15.0573,15.1615,15.0573,15.1569,124300.0
2006-11-22 10:00:00,33.47,33.52,33.41,33.52,36000.0,15.1569,15.1796,15.1298,15.1796,36000.0
2006-11-22 10:30:00,33.52,33.52,33.44,33.45,21300.0,15.1796,15.1796,15.1433,15.1479,21300.0
2006-11-22 11:00:00,33.46,33.54,33.46,33.48,27900.0,15.1524,15.1886,15.1524,15.1615,27900.0
2006-11-22 11:30:00,33.5,33.53,33.46,33.5,12000.0,15.1705,15.1841,15.1524,15.1705,12000.0
2006-11-22 12:00:00,33.5,33.52,33.46,33.47,6200.0,15.1705,15.1796,15.1524,15.1569,6200.0
2006-11-22 12:30:00,33.47,33.5,33.42,33.43,17300.0,15.1569,15.1705,15.1343,15.1388,17300.0
2006-11-22 13:00:00,33.42,33.43,33.37,33.39,6400.0,15.1343,15.1388,15.1116,15.1207,6400.0
2006-11-22 13:30:00,33.39,33.42,33.35,33.36,10700.0,15.1207,15.1343,15.1026,15.1071,10700.0
2006-11-22 14:00:00,33.36,33.38,33.31,33.32,15600.0,15.1071,15.1162,15.0845,15.089,15600.0
2006-11-22 14:30:00,33.32,33.35,33.26,33.27,16900.0,15.089,15.1026,15.0618,15.0664,16900.0
2006-11-22 15:00:00,33.27,33.31,33.23,33.28,50600.0,15.0664,15.0845,15.0483,15.0709,50600.0
2006-11-22 15:30:00,33.27,33.37,33.26,33.32,27500.0,15.0664,15.1116,15.0618,15.089,27500.0
2006-11-24 09:30:00,33.75,33.8,33.54,33.71,68800.0,15.2837,15.3064,15.1886,15.2656,68800.0
2006-11-24 10:00:00,33.71,33.87,33.69,33.83,79600.0,15.2656,15.3381,15.2566,15.32,79600.0
2006-11-24 10:30:00,33.83,33.84,33.71,33.77,35700.0,15.32,15.3245,15.2656,15.2928,35700.0
2006-11-24 11:00:00,33.73,33.79,33.7,33.78,55400.0,15.2747,15.3018,15.2611,15.2973,55400.0
2006-11-24 11:30:00,33.79,33.79,33.67,33.7,19800.0,15.3018,15.3018,15.2475,15.2611,19800.0
2006-11-24 12:00:00,33.7,33.73,33.67,33.73,27500.0,15.2611,15.2747,15.2475,15.2747,27500.0
2006-11-24 12:30:00,33.73,33.74,33.71,33.71,35400.0,15.2747,15.2792,15.2656,15.2656,35400.0
2006-11-24 13:00:00,33.72,33.72,33.72,33.72,9500.0,15.2701,15.2701,15.2701,15.2701,9500.0
2006-11-24 13:30:00,33.77,33.77,33.77,33.77,100.0,15.2928,15.2928,15.2928,15.2928,100.0
2006-11-24 14:00:00,33.84,33.84,33.84,33.84,100.0,15.3245,15.3245,15.3245,15.3245,100.0
2006-11-24 14:30:00,33.84,33.84,33.84,33.84,0.0,15.3245,15.3245,15.3245,15.3245,0.0
2006-11-24 15:00:00,33.84,33.84,33.84,33.84,0.0,15.3245,15.3245,15.3245,15.3245,0.0
2006-11-24 15:30:00,33.84,33.84,33.84,33.84,0.0,15.3245,15.3245,15.3245,15.3245,0.0
2006-11-27 09:30:00,33.72,33.84,33.54,33.54,33700.0,15.2701,15.3245,15.1886,15.1886,33700.0
2006-11-27 10:00:00,33.55,33.56,33.45,33.55,97900.0,15.1932,15.1977,15.1479,15.1932,97900.0
2006-11-27 10:30:00,33.55,33.57,33.47,33.49,27800.0,15.1932,15.2022,15.1569,15.166,27800.0
2006-11-27 11:00:00,33.5,33.5,33.27,33.32,29300.0,15.1705,15.1705,15.0664,15.089,29300.0
2006-11-27 11:30:00,33.3,33.35,33.23,33.25,38400.0,15.0799,15.1026,15.0483,15.0573,38400.0
2006-11-27 12:00:00,33.25,33.49,33.25,33.41,35200.0,15.0573,15.166,15.0573,15.1298,35200.0
2006-11-27 12:30:00,33.39,33.4,33.36,33.37,24800.0,15.1207,15.1252,15.1071,15.1116,24800.0
2006-11-27 13:00:00,33.37,33.48,33.35,33.44,32000.0,15.1116,15.1615,15.1026,15.1433,32000.0
2006-11-27 13:30:00,33.44,33.44,33.33,33.37,33100.0,15.1433,15.1433,15.0935,15.1116,33100.0
2006-11-27 14:00:00,33.37,33.38,33.31,33.35,26200.0,15.1116,15.1162,15.0845,15.1026,26200.0
2006-11-27 14:30:00,33.35,33.4,33.31,33.38,78900.0,15.1026,15.1252,15.0845,15.1162,78900.0
2006-11-27 15:00:00,33.37,33.43,33.34,33.39,34800.0,15.1116,15.1388,15.0981,15.1207,34800.0
2006-11-27 15:30:00,33.38,33.43,33.37,33.42,43700.0,15.1162,15.1388,15.1116,15.1343,43700.0
2006-11-28 09:30:00,33.3,33.46,33.26,33.42,69300.0,15.0799,15.1524,15.0618,15.1343,69300.0
2006-11-28 10:00:00,33.43,33.6,33.4,33.51,58500.0,15.1388,15.2158,15.1252,15.175,58500.0
2006-11-28 10:30:00,33.55,33.68,33.54,33.54,51100.0,15.1932,15.252,15.1886,15.1886,51100.0
2006-11-28 11:00:00,33.55,33.65,33.55,33.57,32600.0,15.1932,15.2384,15.1932,15.2022,32600.0
2006-11-28 11:30:00,33.55,33.6,33.48,33.57,38400.0,15.1932,15.2158,15.1615,15.2022,38400.0
2006-11-28 12:00:00,33.57,33.58,33.55,33.56,39000.0,15.2022,15.2067,15.1932,15.1977,39000.0
2006-11-28 12:30:00,33.54,33.54,33.41,33.43,23500.0,15.1886,15.1886,15.1298,15.1388,23500.0
2006-11-28 13:00:00,33.43,33.52,33.33,33.36,29500.0,15.1388,15.1796,15.0935,15.1071,29500.0
2006-11-28 13:30:00,33.35,33.38,33.31,33.32,26400.0,15.1026,15.1162,15.0845,15.089,26400.0
2006-11-28 14:00:00,33.32,33.33,33.23,33.3,33300.0,15.089,15.0935,15.0483,15.0799,33300.0
2006-11-28 14:30:00,33.31,33.36,33.28,33.34,42200.0,15.0845,15.1071,15.0709,15.0981,42200.0
2006-11-28 15:00:00,33.34,33.41,33.28,33.28,37000.0,15.0981,15.1298,15.0709,15.0709,37000.0
2006-11-28 15:30:00,33.28,33.3,33.24,33.27,48700.0,15.0709,15.0799,15.0528,15.0664,48700.0
2006-11-29 09:30:00,33.33,33.37,33.18,33.18,52800.0,15.0935,15.1116,15.0256,15.0256,52800.0
2006-11-29 10:00:00,33.19,33.26,33.12,33.24,34000.0,15.0301,15.0618,14.9984,15.0528,34000.0
2006-11-29 10:30:00,33.24,33.25,33.19,33.24,22000.0,15.0528,15.0573,15.0301,15.0528,22000.0
2006-11-29 11:00:00,33.25,33.38,33.25,33.37,26100.0,15.0573,15.1162,15.0573,15.1116,26100.0
2006-11-29 11:30:00,33.35,33.39,33.33,33.39,14900.0,15.1026,15.1207,15.0935,15.1207,14900.0
2006-11-29 12:00:00,33.39,33.39,33.34,33.34,5600.0,15.1207,15.1207,15.0981,15.0981,5600.0
2006-11-29 12:30:00,33.34,33.35,33.32,33.34,6400.0,15.0981,15.1026,15.089,15.0981,6400.0
2006-11-29 13:00:00,33.34,33.34,33.27,33.29,12200.0,15.0981,15.0981,15.0664,15.0754,12200.0
2006-11-29 13:30:00,33.29,33.31,33.25,33.31,21100.0,15.0754,15.0845,15.0573,15.0845,21100.0
2006-11-29 14:00:00,33.29,33.32,33.29,33.3,17900.0,15.0754,15.089,15.0754,15.0799,17900.0
2006-11-29 14:30:00,33.3,33.38,33.27,33.36,49400.0,15.0799,15.1162,15.0664,15.1071,49400.0
2006-11-29 15:00:00,33.37,33.42,33.33,33.4,30400.0,15.1116,15.1343,15.0935,15.1252,30400.0
2006-11-29 15:30:00,33.4,33.42,33.33,33.35,28100.0,15.1252,15.1343,15.0935,15.1026,28100.0
2006-11-30 09:30:00,33.28,33.46,33.25,33.29,38700.0,15.0709,15.1524,15.0573,15.0754,38700.0
2006-11-30 10:00:00,33.29,33.41,33.2,33.35,28800.0,15.0754,15.1298,15.0347,15.1026,28800.0
2006-11-30 10:30:00,33.36,33.49,33.29,33.37,23700.0,15.1071,15.166,15.0754,15.1116,23700.0
2006-11-30 11:00:00,33.37,33.37,33.18,33.24,24500.0,15.1116,15.1116,15.0256,15.0528,24500.0
2006-11-30 11:30:00,33.24,33.28,33.2,33.28,9700.0,15.0528,15.0709,15.0347,15.0709,9700.0
2006-11-30 12:00:00,33.28,33.29,33.25,33.28,12400.0,15.0709,15.0754,15.0573,15.0709,12400.0
2006-11-30 12:30:00,33.26,33.28,33.2,33.2,7000.0,15.0618,15.0709,15.0347,15.0347,7000.0
2006-11-30 13:00:00,33.22,33.27,33.2,33.2,12500.0,15.0437,15.0664,15.0347,15.0347,12500.0
2006-11-30 13:30:00,33.2,33.2,33.08,33.1,40600.0,15.0347,15.0347,14.9803,14.9894,40600.0
2006-11-30 14:00:00,33.11,33.22,33.11,33.16,34400.0,14.9939,15.0437,14.9939,15.0166,34400.0
2006-11-30 14:30:00,33.16,33.19,33.12,33.19,50600.0,15.0166,15.0301,14.9984,15.0301,50600.0
2006-11-30 15:00:00,33.2,33.24,33.19,33.21,28300.0,15.0347,15.0528,15.0301,15.0392,28300.0
2006-11-30 15:30:00,33.2,33.2,33.08,33.12,54600.0,15.0347,15.0347,14.9803,14.9984,54600.0
2006-12-01 09:30:00,33.13,33.2,33.04,33.19,45400.0,15.003,15.0347,14.9622,15.0301,45400.0
2006-12-01 10:00:00,33.19,33.22,32.99,33.05,29100.0,15.0301,15.0437,14.9396,14.9667,29100.0
2006-12-01 10:30:00,33.05,33.07,32.91,33.03,36800.0,14.9667,14.9758,14.9033,14.9577,36800.0
2006-12-01 11:00:00,33.03,33.07,32.95,32.96,24900.0,14.9577,14.9758,14.9215,14.926,24900.0
2006-12-01 11:30:00,32.95,33.0,32.91,32.93,476100.0,14.9215,14.9441,14.9033,14.9124,476100.0
2006-12-01 12:00:00,32.93,32.94,32.87,32.92,43900.0,14.9124,14.9169,14.8852,14.9079,43900.0
2006-12-01 12:30:00,32.92,32.96,32.89,32.95,15600.0,14.9079,14.926,14.8943,14.9215,15600.0
2006-12-01 13:00:00,32.95,32.96,32.9,32.91,15000.0,14.9215,14.926,14.8988,14.9033,15000.0
2006-12-01 13:30:00,32.91,33.03,32.91,33.02,30200.0,14.9033,14.9577,14.9033,14.9532,30200.0
2006-12-01 14:00:00,33.01,33.05,32.98,32.98,24400.0,14.9486,14.9667,14.935,14.935,24400.0
2006-12-01 14:30:00,32.99,32.99,32.87,32.94,43400.0,14.9396,14.9396,14.8852,14.9169,43400.0
2006-12-01 15:00:00,32.94,32.98,32.89,32.91,48200.0,14.9169,14.935,14.8943,14.9033,48200.0
2006-12-01 15:30:00,32.92,33.04,32.92,33.02,44000.0,14.9079,14.9622,14.9079,14.9532,44000.0
2006-12-04 09:30:00,33.18,33.25,33.04,33.2,41500.0,15.0256,15.0573,14.9622,15.0347,41500.0
2006-12-04 10:00:00,33.2,33.22,33.13,33.22,39500.0,15.0347,15.0437,15.003,15.0437,39500.0
2006-12-04 10:30:00,33.22,33.29,33.21,33.28,22700.0,15.0437,15.0754,15.0392,15.0709,22700.0
2006-12-04 11:00:00,33.29,33.34,33.29,33.34,17300.0,15.0754,15.0981,15.0754,15.0981,17300.0
2006-12-04 11:30:00,33.34,33.35,33.32,33.33,21200.0,15.0981,15.1026,15.089,15.0935,21200.0
2006-12-04 12:00:00,33.33,33.35,33.3,33.3,31400.0,15.0935,15.1026,15.0799,15.0799,31400.0
2006-12-04 12:30:00,33.32,33.34,33.29,33.34,15000.0,15.089,15.0981,15.0754,15.0981,15000.0
2006-12-04 13:00:00,33.34,33.35,33.28,33.34,13600.0,15.0981,15.1026,15.0709,15.0981,13600.0
2006-12-04 13:30:00,33.33,33.35,33.31,33.35,12300.0,15.0935,15.1026,15.0845,15.1026,12300.0
2006-12-04 14:00:00,33.35,33.39,33.34,33.39,32400.0,15.1026,15.1207,15.0981,15.1207,32400.0
2006-12-04 14:30:00,33.38,33.49,33.38,33.49,61200.0,15.1162,15.166,15.1162,15.166,61200.0
2006-12-04 15:00:00,33.47,33.53,33.45,33.49,85300.0,15.1569,15.1841,15.1479,15.166,85300.0
2006-12-04 15:30:00,33.49,33.57,33.48,33.56,81600.0,15.166,15.2022,15.1615,15.1977,81600.0
2006-12-05 09:30:00,33.52,33.59,33.47,33.52,43400.0,15.1796,15.2113,15.1569,15.1796,43400.0
2006-12-05 10:00:00,33.52,33.59,33.4,33.41,40000.0,15.1796,15.2113,15.1252,15.1298,40000.0
2006-12-05 10:30:00,33.41,33.52,33.39,33.48,35100.0,15.1298,15.1796,15.1207,15.1615,35100.0
2006-12-05 11:00:00,33.48,33.55,33.47,33.54,18400.0,15.1615,15.1932,15.1569,15.1886,18400.0
2006-12-05 11:30:00,33.53,33.59,33.5,33.54,15300.0,15.1841,15.2113,15.1705,15.1886,15300.0
2006-12-05 12:00:00,33.55,33.58,33.54,33.58,19000.0,15.1932,15.2067,15.1886,15.2067,19000.0
2006-12-05 12:30:00,33.58,33.63,33.57,33.63,24900.0,15.2067,15.2294,15.2022,15.2294,24900.0
2006-12-05 13:00:00,33.63,33.66,33.61,33.66,22100.0,15.2294,15.243,15.2203,15.243,22100.0
2006-12-05 13:30:00,33.66,33.69,33.63,33.69,27900.0,15.243,15.2566,15.2294,15.2566,27900.0
2006-12-05 14:00:00,33.69,33.78,33.69,33.78,65300.0,15.2566,15.2973,15.2566,15.2973,65300.0
2006-12-05 14:30:00,33.77,33.78,33.73,33.77,44200.0,15.2928,15.2973,15.2747,15.2928,44200.0
2006-12-05 15:00:00,33.77,33.78,33.72,33.75,52800.0,15.2928,15.2973,15.2701,15.2837,52800.0
2006-12-05 15:30:00,33.75,33.78,33.69,33.71,79300.0,15.2837,15.2973,15.2566,15.2656,79300.0
2006-12-06 09:30:00,33.72,33.94,33.69,33.79,97500.0,15.2701,15.3698,15.2566,15.3018,97500.0
2006-12-06 10:00:00,33.76,33.77,33.49,33.55,57000.0,15.2883,15.2928,15.166,15.1932,57000.0
2006-12-06 10:30:00,33.53,33.6,33.53,33.53,22900.0,15.1841,15.2158,15.1841,15.1841,22900.0
2006-12-06 11:00:00,33.54,33.59,33.53,33.56,20300.0,15.1886,15.2113,15.1841,15.1977,20300.0
2006-12-06 11:30:00,33.57,33.57,33.53,33.56,5900.0,15.2022,15.2022,15.1841,15.1977,5900.0
2006-12-06 12:00:00,33.55,33.58,33.54,33.56,11700.0,15.1932,15.2067,15.1886,15.1977,11700.0
2006-12-06 12:30:00,33.55,33.56,33.53,33.55,12300.0,15.1932,15.1977,15.1841,15.1932,12300.0
2006-12-06 13:00:00,33.55,33.64,33.55,33.61,23100.0,15.1932,15.2339,15.1932,15.2203,23100.0
2006-12-06 13:30:00,33.61,33.67,33.6,33.66,14300.0,15.2203,15.2475,15.2158,15.243,14300.0
2006-12-06 14:00:00,33.65,33.7,33.6,33.66,58400.0,15.2384,15.2611,15.2158,15.243,58400.0
2006-12-06 14:30:00,33.66,33.73,33.61,33.66,107900.0,15.243,15.2747,15.2203,15.243,107900.0
2006-12-06 15:00:00,33.66,33.69,33.65,33.68,62900.0,15.243,15.2566,15.2384,15.252,62900.0
2006-12-06 15:30:00,33.67,33.71,33.64,33.66,123900.0,15.2475,15.2656,15.2339,15.243,123900.0
2006-12-07 09:30:00,33.7,33.85,33.63,33.64,43900.0,15.2611,15.329,15.2294,15.2339,43900.0
2006-12-07 10:00:00,33.63,33.65,33.53,33.59,72800.0,15.2294,15.2384,15.1841,15.2113,72800.0
2006-12-07 10:30:00,33.58,33.58,33.5,33.56,24100.0,15.2067,15.2067,15.1705,15.1977,24100.0
2006-12-07 11:00:00,33.55,33.59,33.52,33.58,24500.0,15.1932,15.2113,15.1796,15.2067,24500.0
2006-12-07 11:30:00,33.58,33.62,33.58,33.61,44300.0,15.2067,15.2249,15.2067,15.2203,44300.0
2006-12-07 12:00:00,33.62,33.64,33.6,33.63,36000.0,15.2249,15.2339,15.2158,15.2294,36000.0
2006-12-07 12:30:00,33.63,33.64,33.61,33.62,33800.0,15.2294,15.2339,15.2203,15.2249,33800.0
2006-12-07 13:00:00,33.64,33.74,33.62,33.74,70500.0,15.2339,15.2792,15.2249,15.2792,70500.0
2006-12-07 13:30:00,33.74,33.74,33.67,33.67,25100.0,15.2792,15.2792,15.2475,15.2475,25100.0
2006-12-07 14:00:00,33.66,33.7,33.63,33.68,60400.0,15.243,15.2611,15.2294,15.252,60400.0
2006-12-07 14:30:00,33.68,33.72,33.68,33.7,57600.0,15.252,15.2701,15.252,15.2611,57600.0
2006-12-07 15:00:00,33.71,33.8,33.65,33.8,114100.0,15.2656,15.3064,15.2384,15.3064,114100.0
2006-12-07 15:30:00,33.79,33.86,33.76,33.79,143600.0,15.3018,15.3335,15.2883,15.3018,143600.0
2006-12-08 09:30:00,33.82,34.04,33.81,34.01,128200.0,15.3154,15.4151,15.3109,15.4015,128200.0
2006-12-08 10:00:00,34.02,34.04,33.75,33.75,57200.0,15.406,15.4151,15.2837,15.2837,57200.0
2006-12-08 10:30:00,33.75,33.81,33.68,33.8,27100.0,15.2837,15.3109,15.252,15.3064,27100.0
2006-12-08 11:00:00,33.81,33.85,33.71,33.81,33600.0,15.3109,15.329,15.2656,15.3109,33600.0
2006-12-08 11:30:00,33.82,33.91,33.78,33.8,34600.0,15.3154,15.3562,15.2973,15.3064,34600.0
2006-12-08 12:00:00,33.81,33.89,33.81,33.86,20000.0,15.3109,15.3471,15.3109,15.3335,20000.0
2006-12-08 12:30:00,33.85,33.89,33.78,33.88,18300.0,15.329,15.3471,15.2973,15.3426,18300.0
2006-12-08 13:00:00,33.87,34.03,33.85,33.97,59400.0,15.3381,15.4105,15.329,15.3834,59400.0
2006-12-08 13:30:00,33.97,33.98,33.84,33.87,29400.0,15.3834,15.3879,15.3245,15.3381,29400.0
2006-12-08 14:00:00,33.87,33.9,33.85,33.87,19400.0,15.3381,15.3517,15.329,15.3381,19400.0
2006-12-08 14:30:00,33.87,33.9,33.83,33.89,76700.0,15.3381,15.3517,15.32,15.3471,76700.0
2006-12-08 15:00:00,33.88,33.9,33.84,33.9,42300.0,15.3426,15.3517,15.3245,15.3517,42300.0
2006-12-08 15:30:00,33.9,34.04,33.89,33.97,149100.0,15.3517,15.4151,15.3471,15.3834,149100.0
2006-12-11 09:30:00,33.98,34.09,33.92,33.96,66000.0,15.3879,15.4377,15.3607,15.3788,66000.0
2006-12-11 10:00:00,33.95,33.98,33.91,33.93,36800.0,15.3743,15.3879,15.3562,15.3652,36800.0
2006-12-11 10:30:00,33.94,34.0,33.93,33.98,58600.0,15.3698,15.3969,15.3652,15.3879,58600.0
2006-12-11 11:00:00,33.97,34.0,33.97,33.97,42200.0,15.3834,15.3969,15.3834,15.3834,42200.0
2006-12-11 11:30:00,33.97,33.99,33.93,33.94,22000.0,15.3834,15.3924,15.3652,15.3698,22000.0
2006-12-11 12:00:00,33.94,33.99,33.94,33.94,32300.0,15.3698,15.3924,15.3698,15.3698,32300.0
2006-12-11 12:30:00,33.95,34.0,33.95,34.0,21200.0,15.3743,15.3969,15.3743,15.3969,21200.0
2006-12-11 13:00:00,34.0,34.0,33.96,33.97,17000.0,15.3969,15.3969,15.3788,15.3834,17000.0
2006-12-11 13:30:00,33.98,34.0,33.97,33.98,21800.0,15.3879,15.3969,15.3834,15.3879,21800.0
2006-12-11 14:00:00,33.99,34.05,33.98,34.02,31700.0,15.3924,15.4196,15.3879,15.406,31700.0
2006-12-11 14:30:00,34.02,34.03,33.97,34.0,25400.0,15.406,15.4105,15.3834,15.3969,25400.0
2006-12-11 15:00:00,34.0,34.01,33.92,33.93,41800.0,15.3969,15.4015,15.3607,15.3652,41800.0
2006-12-11 15:30:00,33.93,34.01,33.84,33.88,95400.0,15.3652,15.4015,15.3245,15.3426,95400.0
2006-12-12 09:30:00,33.7,33.73,33.54,33.72,62400.0,15.2611,15.2747,15.1886,15.2701,62400.0
2006-12-12 10:00:00,33.71,33.72,33.59,33.69,20700.0,15.2656,15.2701,15.2113,15.2566,20700.0
2006-12-12 10:30:00,33.69,33.9,33.66,33.87,50900.0,15.2566,15.3517,15.243,15.3381,50900.0
2006-12-12 11:00:00,33.87,33.89,33.74,33.75,27500.0,15.3381,15.3471,15.2792,15.2837,27500.0
2006-12-12 11:30:00,33.76,33.8,33.73,33.74,32100.0,15.2883,15.3064,15.2747,15.2792,32100.0
2006-12-12 12:00:00,33.74,33.78,33.7,33.71,20300.0,15.2792,15.2973,15.2611,15.2656,20300.0
2006-12-12 12:30:00,33.7,33.81,33.7,33.8,36500.0,15.2611,15.3109,15.2611,15.3064,36500.0
2006-12-12 13:00:00,33.8,33.84,33.74,33.76,24300.0,15.3064,15.3245,15.2792,15.2883,24300.0
2006-12-12 13:30:00,33.76,33.86,33.76,33.85,21600.0,15.2883,15.3335,15.2883,15.329,21600.0
2006-12-12 14:00:00,33.86,33.96,33.85,33.96,42800.0,15.3335,15.3788,15.329,15.3788,42800.0
2006-12-12 14:30:00,33.96,33.99,33.89,33.97,68500.0,15.3788,15.3924,15.3471,15.3834,68500.0
2006-12-12 15:00:00,33.96,33.98,33.89,33.91,71300.0,15.3788,15.3879,15.3471,15.3562,71300.0
2006-12-12 15:30:00,33.89,33.89,33.82,33.86,48100.0,15.3471,15.3471,15.3154,15.3335,48100.0
2006-12-13 09:30:00,33.95,34.1,33.95,34.1,68200.0,15.3743,15.4422,15.3743,15.4422,68200.0
2006-12-13 10:00:00,34.1,34.2,33.83,33.91,131000.0,15.4422,15.4875,15.32,15.3562,131000.0
2006-12-13 10:30:00,33.93,33.93,33.73,33.84,30800.0,15.3652,15.3652,15.2747,15.3245,30800.0
2006-12-13 11:00:00,33.84,33.87,33.57,33.64,57100.0,15.3245,15.3381,15.2022,15.2339,57100.0
2006-12-13 11:30:00,33.64,33.75,33.6,33.75,35000.0,15.2339,15.2837,15.2158,15.2837,35000.0
2006-12-13 12:00:00,33.74,33.75,33.65,33.7,19700.0,15.2792,15.2837,15.2384,15.2611,19700.0
2006-12-13 12:30:00,33.68,33.7,33.62,33.64,14000.0,15.252,15.2611,15.2249,15.2339,14000.0
2006-12-13 13:00:00,33.64,33.66,33.6,33.64,15500.0,15.2339,15.243,15.2158,15.2339,15500.0
2006-12-13 13:30:00,33.62,33.71,33.62,33.7,18300.0,15.2249,15.2656,15.2249,15.2611,18300.0
2006-12-13 14:00:00,33.7,33.76,33.67,33.67,21700.0,15.2611,15.2883,15.2475,15.2475,21700.0
2006-12-13 14:30:00,33.68,33.69,33.59,33.59,33100.0,15.252,15.2566,15.2113,15.2113,33100.0
2006-12-13 15:00:00,33.59,33.65,33.54,33.57,37800.0,15.2113,15.2384,15.1886,15.2022,37800.0
2006-12-13 15:30:00,33.57,33.72,33.56,33.7,53500.0,15.2022,15.2701,15.1977,15.2611,53500.0
2006-12-14 09:30:00,33.64,33.75,33.6,33.72,51400.0,15.2339,15.2837,15.2158,15.2701,51400.0
2006-12-14 10:00:00,33.69,33.74,33.56,33.65,21600.0,15.2566,15.2792,15.1977,15.2384,21600.0
2006-12-14 10:30:00,33.63,33.73,33.58,33.72,17000.0,15.2294,15.2747,15.2067,15.2701,17000.0
2006-12-14 11:00:00,33.72,33.79,33.72,33.77,19800.0,15.2701,15.3018,15.2701,15.2928,19800.0
2006-12-14 11:30:00,33.78,33.8,33.74,33.77,49100.0,15.2973,15.3064,15.2792,15.2928,49100.0
2006-12-14 12:00:00,33.76,33.79,33.74,33.78,34100.0,15.2883,15.3018,15.2792,15.2973,34100.0
2006-12-14 12:30:00,33.78,33.85,33.77,33.85,28400.0,15.2973,15.329,15.2928,15.329,28400.0
2006-12-14 13:00:00,33.85,33.89,33.85,33.87,38100.0,15.329,15.3471,15.329,15.3381,38100.0
2006-12-14 13:30:00,33.87,34.0,33.87,33.95,72100.0,15.3381,15.3969,15.3381,15.3743,72100.0
2006-12-14 14:00:00,33.94,34.0,33.89,33.93,50300.0,15.3698,15.3969,15.3471,15.3652,50300.0
2006-12-14 14:30:00,33.92,33.97,33.91,33.97,48100.0,15.3607,15.3834,15.3562,15.3834,48100.0
2006-12-14 15:00:00,33.98,34.07,33.98,34.04,86500.0,15.3879,15.4286,15.3879,15.4151,86500.0
2006-12-14 15:30:00,34.04,34.11,34.01,34.07,75900.0,15.4151,15.4468,15.4015,15.4286,75900.0
2006-12-15 09:30:00,34.03,34.28,34.03,34.04,97100.0,15.4105,15.5237,15.4105,15.4151,97100.0
2006-12-15 10:00:00,34.05,34.06,33.79,34.01,34600.0,15.4196,15.4241,15.3018,15.4015,34600.0
2006-12-15 10:30:00,34.01,34.08,34.0,34.01,16300.0,15.4015,15.4332,15.3969,15.4015,16300.0
2006-12-15 11:00:00,34.01,34.01,33.86,33.93,24700.0,15.4015,15.4015,15.3335,15.3652,24700.0
2006-12-15 11:30:00,33.93,34.07,33.91,34.01,21200.0,15.3652,15.4286,15.3562,15.4015,21200.0
2006-12-15 12:00:00,34.01,34.06,34.0,34.05,18500.0,15.4015,15.4241,15.3969,15.4196,18500.0
2006-12-15 12:30:00,34.07,34.07,34.04,34.05,7900.0,15.4286,15.4286,15.4151,15.4196,7900.0
2006-12-15 13:00:00,34.04,34.05,33.87,33.94,24000.0,15.4151,15.4196,15.3381,15.3698,24000.0
2006-12-15 13:30:00,33.94,33.94,33.78,33.86,26300.0,15.3698,15.3698,15.2973,15.3335,26300.0
2006-12-15 14:00:00,33.85,33.88,33.83,33.85,9600.0,15.329,15.3426,15.32,15.329,9600.0
2006-12-15 14:30:00,33.85,33.89,33.81,33.83,34600.0,15.329,15.3471,15.3109,15.32,34600.0
2006-12-15 15:00:00,33.83,33.9,33.76,33.76,48300.0,15.32,15.3517,15.2883,15.2883,48300.0
2006-12-15 15:30:00,33.77,33.87,33.7,33.76,81900.0,15.2928,15.3381,15.2611,15.2883,81900.0
2006-12-18 09:30:00,33.66,33.76,33.61,33.74,68800.0,15.243,15.2883,15.2203,15.2792,68800.0
2006-12-18 10:00:00,33.74,33.96,33.68,33.94,56800.0,15.2792,15.3788,15.252,15.3698,56800.0
2006-12-18 10:30:00,33.95,33.95,33.8,33.89,24200.0,15.3743,15.3743,15.3064,15.3471,24200.0
2006-12-18 11:00:00,33.89,33.9,33.79,33.84,40800.0,15.3471,15.3517,15.3018,15.3245,40800.0
2006-12-18 11:30:00,33.83,33.85,33.74,33.77,26600.0,15.32,15.329,15.2792,15.2928,26600.0
2006-12-18 12:00:00,33.76,33.82,33.73,33.82,15700.0,15.2883,15.3154,15.2747,15.3154,15700.0
2006-12-18 12:30:00,33.81,33.86,33.78,33.82,19600.0,15.3109,15.3335,15.2973,15.3154,19600.0
2006-12-18 13:00:00,33.79,33.83,33.75,33.79,29000.0,15.3018,15.32,15.2837,15.3018,29000.0
2006-12-18 13:30:00,33.79,33.81,33.7,33.72,17100.0,15.3018,15.3109,15.2611,15.2701,17100.0
2006-12-18 14:00:00,33.72,33.76,33.51,33.56,34600.0,15.2701,15.2883,15.175,15.1977,34600.0
2006-12-18 14:30:00,33.55,33.63,33.43,33.44,69100.0,15.1932,15.2294,15.1388,15.1433,69100.0
2006-12-18 15:00:00,33.44,33.49,33.27,33.4,73300.0,15.1433,15.166,15.0664,15.1252,73300.0
2006-12-18 15:30:00,33.4,33.51,33.39,33.46,130500.0,15.1252,15.175,15.1207,15.1524,130500.0
2006-12-19 09:30:00,33.44,33.61,33.39,33.57,62900.0,15.1433,15.2203,15.1207,15.2022,62900.0
2006-12-19 10:00:00,33.57,33.69,33.52,33.59,49400.0,15.2022,15.2566,15.1796,15.2113,49400.0
2006-12-19 10:30:00,33.6,33.7,33.59,33.66,52500.0,15.2158,15.2611,15.2113,15.243,52500.0
2006-12-19 11:00:00,33.65,33.76,33.63,33.75,61100.0,15.2384,15.2883,15.2294,15.2837,61100.0
2006-12-19 11:30:00,33.75,33.77,33.64,33.71,41200.0,15.2837,15.2928,15.2339,15.2656,41200.0
2006-12-19 12:00:00,33.7,33.76,33.66,33.7,29900.0,15.2611,15.2883,15.243,15.2611,29900.0
2006-12-19 12:30:00,33.69,33.78,33.66,33.76,34400.0,15.2566,15.2973,15.243,15.2883,34400.0
2006-12-19 13:00:00,33.75,33.85,33.71,33.85,173300.0,15.2837,15.329,15.2656,15.329,173300.0
2006-12-19 13:30:00,33.85,33.93,33.83,33.92,82800.0,15.329,15.3652,15.32,15.3607,82800.0
2006-12-19 14:00:00,33.93,33.94,33.89,33.92,33400.0,15.3652,15.3698,15.3471,15.3607,33400.0
2006-12-19 14:30:00,33.91,33.92,33.84,33.86,30100.0,15.3562,15.3607,15.3245,15.3335,30100.0
2006-12-19 15:00:00,33.88,33.96,33.86,33.91,67900.0,15.3426,15.3788,15.3335,15.3562,67900.0
2006-12-19 15:30:00,33.91,33.96,33.88,33.93,83000.0,15.3562,15.3788,15.3426,15.3652,83000.0
2006-12-20 09:30:00,34.0,34.17,34.0,34.17,92500.0,15.3969,15.4739,15.3969,15.4739,92500.0
2006-12-20 10:00:00,34.18,34.44,34.18,34.38,114300.0,15.4785,15.5962,15.4785,15.569,114300.0
2006-12-20 10:30:00,34.38,34.48,34.33,34.39,105000.0,15.569,15.6143,15.5464,15.5736,105000.0
2006-12-20 11:00:00,34.39,34.39,34.29,34.3,115500.0,15.5736,15.5736,15.5283,15.5328,115500.0
2006-12-20 11:30:00,34.3,34.31,34.24,34.27,69000.0,15.5328,15.5373,15.5056,15.5192,69000.0
2006-12-20 12:00:00,34.27,34.27,34.21,34.21,44100.0,15.5192,15.5192,15.492,15.492,44100.0
2006-12-20 12:30:00,34.21,34.24,34.15,34.15,62800.0,15.492,15.5056,15.4649,15.4649,62800.0
2006-12-20 13:00:00,34.16,34.18,34.12,34.14,74300.0,15.4694,15.4785,15.4513,15.4603,74300.0
2006-12-20 13:30:00,34.13,34.21,34.1,34.2,45900.0,15.4558,15.492,15.4422,15.4875,45900.0
2006-12-20 14:00:00,34.2,34.21,34.12,34.18,54800.0,15.4875,15.492,15.4513,15.4785,54800.0
2006-12-20 14:30:00,34.17,34.19,34.14,34.16,82600.0,15.4739,15.483,15.4603,15.4694,82600.0
2006-12-20 15:00:00,34.15,34.16,34.09,34.14,99400.0,15.4649,15.4694,15.4377,15.4603,99400.0
2006-12-20 15:30:00,34.14,34.21,34.11,34.17,80300.0,15.4603,15.492,15.4468,15.4739,80300.0
2006-12-21 09:30:00,34.06,34.07,33.99,34.0,116400.0,15.4241,15.4286,15.3924,15.3969,116400.0
2006-12-21 10:00:00,33.98,34.04,33.95,34.03,47500.0,15.3879,15.4151,15.3743,15.4105,47500.0
2006-12-21 10:30:00,34.05,34.08,33.92,33.93,49500.0,15.4196,15.4332,15.3607,15.3652,49500.0
2006-12-21 11:00:00,33.93,33.99,33.86,33.87,81900.0,15.3652,15.3924,15.3335,15.3381,81900.0
2006-12-21 11:30:00,33.87,33.92,33.85,33.86,25600.0,15.3381,15.3607,15.329,15.3335,25600.0
2006-12-21 12:00:00,33.84,33.93,33.84,33.85,88700.0,15.3245,15.3652,15.3245,15.329,88700.0
2006-12-21 12:30:00,33.85,33.94,33.83,33.9,67300.0,15.329,15.3698,15.32,15.3517,67300.0
2006-12-21 13:00:00,33.92,33.95,33.85,33.95,61900.0,15.3607,15.3743,15.329,15.3743,61900.0
2006-12-21 13:30:00,33.96,33.97,33.89,33.89,52100.0,15.3788,15.3834,15.3471,15.3471,52100.0
2006-12-21 14:00:00,33.89,33.89,33.81,33.83,87700.0,15.3471,15.3471,15.3109,15.32,87700.0
2006-12-21 14:30:00,33.83,33.87,33.8,33.86,51800.0,15.32,15.3381,15.3064,15.3335,51800.0
2006-12-21 15:00:00,33.84,33.89,33.81,33.83,91300.0,15.3245,15.3471,15.3109,15.32,91300.0
2006-12-21 15:30:00,33.82,33.93,33.82,33.9,109400.0,15.3154,15.3652,15.3154,15.3517,109400.0
2006-12-22 09:30:00,33.87,33.91,33.64,33.79,57700.0,15.3381,15.3562,15.2339,15.3018,57700.0
2006-12-22 10:00:00,33.79,33.93,33.78,33.89,42100.0,15.3018,15.3652,15.2973,15.3471,42100.0
2006-12-22 10:30:00,33.89,33.9,33.77,33.82,18100.0,15.3471,15.3517,15.2928,15.3154,18100.0
2006-12-22 11:00:00,33.79,33.83,33.76,33.76,12400.0,15.3018,15.32,15.2883,15.2883,12400.0
2006-12-22 11:30:00,33.76,33.79,33.66,33.7,26700.0,15.2883,15.3018,15.243,15.2611,26700.0
2006-12-22 12:00:00,33.7,33.72,33.63,33.66,27000.0,15.2611,15.2701,15.2294,15.243,27000.0
2006-12-22 12:30:00,33.64,33.68,33.62,33.63,23100.0,15.2339,15.252,15.2249,15.2294,23100.0
2006-12-22 13:00:00,33.63,33.65,33.6,33.61,35300.0,15.2294,15.2384,15.2158,15.2203,35300.0
2006-12-22 13:30:00,33.6,33.68,33.59,33.64,39300.0,15.2158,15.252,15.2113,15.2339,39300.0
2006-12-22 14:00:00,33.64,33.68,33.63,33.63,11800.0,15.2339,15.252,15.2294,15.2294,11800.0
2006-12-22 14:30:00,33.64,33.64,33.56,33.59,52800.0,15.2339,15.2339,15.1977,15.2113,52800.0
2006-12-22 15:00:00,33.6,33.65,33.58,33.63,27300.0,15.2158,15.2384,15.2067,15.2294,27300.0
2006-12-22 15:30:00,33.63,33.67,33.6,33.67,21800.0,15.2294,15.2475,15.2158,15.2475,21800.0
2006-12-26 09:30:00,33.53,33.73,33.52,33.65,22800.0,15.1841,15.2747,15.1796,15.2384,22800.0
2006-12-26 10:00:00,33.65,33.68,33.58,33.68,18600.0,15.2384,15.252,15.2067,15.252,18600.0
2006-12-26 10:30:00,33.66,33.66,33.58,33.6,10400.0,15.243,15.243,15.2067,15.2158,10400.0
2006-12-26 11:00:00,33.63,33.66,33.59,33.63,13600.0,15.2294,15.243,15.2113,15.2294,13600.0
2006-12-26 11:30:00,33.61,33.67,33.59,33.64,9700.0,15.2203,15.2475,15.2113,15.2339,9700.0
2006-12-26 12:00:00,33.64,33.67,33.63,33.66,9600.0,15.2339,15.2475,15.2294,15.243,9600.0
2006-12-26 12:30:00,33.66,33.67,33.64,33.64,8400.0,15.243,15.2475,15.2339,15.2339,8400.0
2006-12-26 13:00:00,33.64,33.66,33.63,33.63,8400.0,15.2339,15.243,15.2294,15.2294,8400.0
2006-12-26 13:30:00,33.64,33.68,33.63,33.64,21900.0,15.2339,15.252,15.2294,15.2339,21900.0
2006-12-26 14:00:00,33.64,33.71,33.64,33.68,12800.0,15.2339,15.2656,15.2339,15.252,12800.0
2006-12-26 14:30:00,33.67,33.69,33.6,33.63,65400.0,15.2475,15.2566,15.2158,15.2294,65400.0
2006-12-26 15:00:00,33.63,33.69,33.63,33.65,23200.0,15.2294,15.2566,15.2294,15.2384,23200.0
2006-12-26 15:30:00,33.66,33.7,33.6,33.64,27000.0,15.243,15.2611,15.2158,15.2339,27000.0
2006-12-27 09:30:00,33.57,33.77,33.57,33.77,71800.0,15.2022,15.2928,15.2022,15.2928,71800.0
2006-12-27 10:00:00,33.77,33.82,33.73,33.8,38000.0,15.2928,15.3154,15.2747,15.3064,38000.0
2006-12-27 10:30:00,33.8,33.91,33.78,33.91,69500.0,15.3064,15.3562,15.2973,15.3562,69500.0
2006-12-27 11:00:00,33.92,34.06,33.89,33.98,132000.0,15.3607,15.4241,15.3471,15.3879,132000.0
2006-12-27 11:30:00,33.98,34.0,33.94,33.99,59100.0,15.3879,15.3969,15.3698,15.3924,59100.0
2006-12-27 12:00:00,33.99,34.0,33.97,33.98,44100.0,15.3924,15.3969,15.3834,15.3879,44100.0
2006-12-27 12:30:00,33.98,34.01,33.97,34.0,25000.0,15.3879,15.4015,15.3834,15.3969,25000.0
2006-12-27 13:00:00,34.0,34.02,33.97,33.99,136900.0,15.3969,15.406,15.3834,15.3924,136900.0
2006-12-27 13:30:00,33.98,34.05,33.98,34.03,65100.0,15.3879,15.4196,15.3879,15.4105,65100.0
2006-12-27 14:00:00,34.06,34.1,34.05,34.08,66800.0,15.4241,15.4422,15.4196,15.4332,66800.0
2006-12-27 14:30:00,34.09,34.09,34.03,34.04,81800.0,15.4377,15.4377,15.4105,15.4151,81800.0
2006-12-27 15:00:00,34.04,34.04,33.94,33.99,131100.0,15.4151,15.4151,15.3698,15.3924,131100.0
2006-12-27 15:30:00,34.0,34.02,33.97,33.99,68800.0,15.3969,15.406,15.3834,15.3924,68800.0
2006-12-28 09:30:00,33.9,34.04,33.9,33.98,98300.0,15.3517,15.4151,15.3517,15.3879,98300.0
2006-12-28 10:00:00,33.99,34.02,33.93,33.97,42000.0,15.3924,15.406,15.3652,15.3834,42000.0
2006-12-28 10:30:00,33.95,33.98,33.9,33.95,57600.0,15.3743,15.3879,15.3517,15.3743,57600.0
2006-12-28 11:00:00,33.93,33.97,33.91,33.94,42000.0,15.3652,15.3834,15.3562,15.3698,42000.0
2006-12-28 11:30:00,33.96,33.99,33.94,33.96,18800.0,15.3788,15.3924,15.3698,15.3788,18800.0
2006-12-28 12:00:00,33.96,34.02,33.96,34.02,21200.0,15.3788,15.406,15.3788,15.406,21200.0
2006-12-28 12:30:00,34.02,34.07,33.96,33.97,56700.0,15.406,15.4286,15.3788,15.3834,56700.0
2006-12-28 13:00:00,33.97,34.05,33.95,34.0,144100.0,15.3834,15.4196,15.3743,15.3969,144100.0
2006-12-28 13:30:00,34.03,34.1,34.01,34.05,28000.0,15.4105,15.4422,15.4015,15.4196,28000.0
2006-12-28 14:00:00,34.03,34.07,33.99,34.05,70900.0,15.4105,15.4286,15.3924,15.4196,70900.0
2006-12-28 14:30:00,34.04,34.07,33.99,34.03,77100.0,15.4151,15.4286,15.3924,15.4105,77100.0
2006-12-28 15:00:00,34.05,34.07,34.01,34.03,130100.0,15.4196,15.4286,15.4015,15.4105,130100.0
2006-12-28 15:30:00,34.02,34.07,33.97,34.01,87700.0,15.406,15.4286,15.3834,15.4015,87700.0
2006-12-29 09:30:00,33.1,34.03,33.1,34.01,40300.0,14.9894,15.4105,14.9894,15.4015,40300.0
2006-12-29 10:00:00,33.98,34.01,33.92,33.92,19200.0,15.3879,15.4015,15.3607,15.3607,19200.0
2006-12-29 10:30:00,33.94,33.97,33.78,33.8,41500.0,15.3698,15.3834,15.2973,15.3064,41500.0
2006-12-29 11:00:00,33.83,33.93,33.81,33.9,20100.0,15.32,15.3652,15.3109,15.3517,20100.0
2006-12-29 11:30:00,33.89,33.94,33.87,33.91,22300.0,15.3471,15.3698,15.3381,15.3562,22300.0
2006-12-29 12:00:00,33.9,33.92,33.88,33.89,11900.0,15.3517,15.3607,15.3426,15.3471,11900.0
2006-12-29 12:30:00,33.88,33.91,33.85,33.89,12800.0,15.3426,15.3562,15.329,15.3471,12800.0
2006-12-29 13:00:00,33.89,33.92,33.87,33.89,16700.0,15.3471,15.3607,15.3381,15.3471,16700.0
2006-12-29 13:30:00,33.89,33.98,33.89,33.97,22300.0,15.3471,15.3879,15.3471,15.3834,22300.0
2006-12-29 14:00:00,33.98,34.05,33.95,33.96,52400.0,15.3879,15.4196,15.3743,15.3788,52400.0
2006-12-29 14:30:00,33.95,33.96,33.9,33.95,65700.0,15.3743,15.3788,15.3517,15.3743,65700.0
2006-12-29 15:00:00,33.94,33.96,33.89,33.91,36500.0,15.3698,15.3788,15.3471,15.3562,36500.0
2006-12-29 15:30:00,33.89,33.91,33.78,33.79,71700.0,15.3471,15.3562,15.2973,15.3018,71700.0
2007-01-03 09:30:00,33.82,34.05,33.2,33.82,444500.0,15.3154,15.4196,15.0347,15.3154,444500.0
2007-01-03 10:00:00,33.82,34.08,33.82,34.01,151700.0,15.3154,15.4332,15.3154,15.4015,151700.0
2007-01-03 10:30:00,34.04,34.07,33.88,33.96,90100.0,15.4151,15.4286,15.3426,15.3788,90100.0
2007-01-03 11:00:00,33.97,34.06,33.93,34.04,89500.0,15.3834,15.4241,15.3652,15.4151,89500.0
2007-01-03 11:30:00,34.03,34.09,33.98,33.99,70600.0,15.4105,15.4377,15.3879,15.3924,70600.0
2007-01-03 12:00:00,33.99,34.1,33.99,34.08,41200.0,15.3924,15.4422,15.3924,15.4332,41200.0
2007-01-03 12:30:00,34.09,34.14,34.04,34.07,59200.0,15.4377,15.4603,15.4151,15.4286,59200.0
2007-01-03 13:00:00,34.06,34.12,33.99,34.08,51800.0,15.4241,15.4513,15.3924,15.4332,51800.0
2007-01-03 13:30:00,34.06,34.07,33.9,33.91,50800.0,15.4241,15.4286,15.3517,15.3562,50800.0
2007-01-03 14:00:00,33.91,33.94,33.77,33.88,55300.0,15.3562,15.3698,15.2928,15.3426,55300.0
2007-01-03 14:30:00,33.88,33.89,33.74,33.75,125700.0,15.3426,15.3471,15.2792,15.2837,125700.0
2007-01-03 15:00:00,33.75,33.81,33.72,33.76,54000.0,15.2837,15.3109,15.2701,15.2883,54000.0
2007-01-03 15:30:00,33.77,33.81,33.72,33.75,68700.0,15.2928,15.3109,15.2701,15.2837,68700.0
2007-01-04 09:30:00,33.77,33.87,33.56,33.76,233600.0,15.2928,15.3381,15.1977,15.2883,233600.0
2007-01-04 10:00:00,33.76,33.81,33.67,33.78,99000.0,15.2883,15.3109,15.2475,15.2973,99000.0
2007-01-04 10:30:00,33.77,33.93,33.71,33.88,76100.0,15.2928,15.3652,15.2656,15.3426,76100.0
2007-01-04 11:00:00,33.85,33.9,33.8,33.87,95900.0,15.329,15.3517,15.3064,15.3381,95900.0
2007-01-04 11:30:00,33.86,33.88,33.82,33.87,69300.0,15.3335,15.3426,15.3154,15.3381,69300.0
2007-01-04 12:00:00,33.87,33.89,33.7,33.72,134200.0,15.3381,15.3471,15.2611,15.2701,134200.0
2007-01-04 12:30:00,33.72,33.76,33.71,33.74,15000.0,15.2701,15.2883,15.2656,15.2792,15000.0
2007-01-04 13:00:00,33.74,33.75,33.67,33.7,63400.0,15.2792,15.2837,15.2475,15.2611,63400.0
2007-01-04 13:30:00,33.71,33.71,33.63,33.64,64500.0,15.2656,15.2656,15.2294,15.2339,64500.0
2007-01-04 14:00:00,33.63,33.77,33.61,33.71,101300.0,15.2294,15.2928,15.2203,15.2656,101300.0
2007-01-04 14:30:00,33.71,33.77,33.66,33.75,103300.0,15.2656,15.2928,15.243,15.2837,103300.0
2007-01-04 15:00:00,33.74,33.79,33.71,33.73,96600.0,15.2792,15.3018,15.2656,15.2747,96600.0
2007-01-04 15:30:00,33.74,33.82,33.73,33.76,151200.0,15.2792,15.3154,15.2747,15.2883,151200.0
2007-01-05 09:30:00,33.63,33.65,33.36,33.54,112200.0,15.2294,15.2384,15.1071,15.1886,112200.0
2007-01-05 10:00:00,33.54,33.62,33.5,33.5,18100.0,15.1886,15.2249,15.1705,15.1705,18100.0
2007-01-05 10:30:00,33.5,33.57,33.4,33.41,20000.0,15.1705,15.2022,15.1252,15.1298,20000.0
2007-01-05 11:00:00,33.42,33.43,33.25,33.25,71700.0,15.1343,15.1388,15.0573,15.0573,71700.0
2007-01-05 11:30:00,33.25,33.4,33.23,33.33,75700.0,15.0573,15.1252,15.0483,15.0935,75700.0
2007-01-05 12:00:00,33.33,33.46,33.33,33.39,36400.0,15.0935,15.1524,15.0935,15.1207,36400.0
2007-01-05 12:30:00,33.39,33.44,33.36,33.38,26800.0,15.1207,15.1433,15.1071,15.1162,26800.0
2007-01-05 13:00:00,33.4,33.4,33.33,33.38,39800.0,15.1252,15.1252,15.0935,15.1162,39800.0
2007-01-05 13:30:00,33.38,33.43,33.33,33.4,52600.0,15.1162,15.1388,15.0935,15.1252,52600.0
2007-01-05 14:00:00,33.4,33.43,33.35,33.39,43700.0,15.1252,15.1388,15.1026,15.1207,43700.0
2007-01-05 14:30:00,33.37,33.45,33.37,33.43,30900.0,15.1116,15.1479,15.1116,15.1388,30900.0
2007-01-05 15:00:00,33.43,33.47,33.41,33.45,41100.0,15.1388,15.1569,15.1298,15.1479,41100.0
2007-01-05 15:30:00,33.45,33.46,33.4,33.44,25400.0,15.1479,15.1524,15.1252,15.1433,25400.0
2007-01-08 09:30:00,33.33,33.58,33.23,33.47,76100.0,15.0935,15.2067,15.0483,15.1569,76100.0
2007-01-08 10:00:00,33.46,33.47,33.24,33.28,90100.0,15.1524,15.1569,15.0528,15.0709,90100.0
2007-01-08 10:30:00,33.27,33.37,33.22,33.23,103800.0,15.0664,15.1116,15.0437,15.0483,103800.0
2007-01-08 11:00:00,33.23,33.31,33.19,33.28,71300.0,15.0483,15.0845,15.0301,15.0709,71300.0
2007-01-08 11:30:00,33.29,33.49,33.28,33.46,71500.0,15.0754,15.166,15.0709,15.1524,71500.0
2007-01-08 12:00:00,33.44,33.48,33.42,33.46,27900.0,15.1433,15.1615,15.1343,15.1524,27900.0
2007-01-08 12:30:00,33.46,33.5,33.46,33.49,21200.0,15.1524,15.1705,15.1524,15.166,21200.0
2007-01-08 13:00:00,33.49,33.49,33.43,33.44,9100.0,15.166,15.166,15.1388,15.1433,9100.0
2007-01-08 13:30:00,33.46,33.52,33.45,33.5,19500.0,15.1524,15.1796,15.1479,15.1705,19500.0
2007-01-08 14:00:00,33.51,33.56,33.49,33.53,20400.0,15.175,15.1977,15.166,15.1841,20400.0
2007-01-08 14:30:00,33.52,33.52,33.46,33.48,20400.0,15.1796,15.1796,15.1524,15.1615,20400.0
2007-01-08 15:00:00,33.48,33.5,33.41,33.46,82000.0,15.1615,15.1705,15.1298,15.1524,82000.0
2007-01-08 15:30:00,33.44,33.46,33.4,33.41,45000.0,15.1433,15.1524,15.1252,15.1298,45000.0
2007-01-09 09:30:00,33.42,33.43,33.18,33.43,134300.0,15.1343,15.1388,15.0256,15.1388,134300.0
2007-01-09 10:00:00,33.44,33.59,33.38,33.49,49500.0,15.1433,15.2113,15.1162,15.166,49500.0
2007-01-09 10:30:00,33.5,33.5,33.3,33.3,21000.0,15.1705,15.1705,15.0799,15.0799,21000.0
2007-01-09 11:00:00,33.3,33.34,33.2,33.21,36300.0,15.0799,15.0981,15.0347,15.0392,36300.0
2007-01-09 11:30:00,33.22,33.23,33.11,33.15,60000.0,15.0437,15.0483,14.9939,15.012,60000.0
2007-01-09 12:00:00,33.15,33.25,33.15,33.21,31500.0,15.012,15.0573,15.012,15.0392,31500.0
2007-01-09 12:30:00,33.23,33.28,33.22,33.24,74700.0,15.0483,15.0709,15.0437,15.0528,74700.0
2007-01-09 13:00:00,33.23,33.32,33.21,33.24,91400.0,15.0483,15.089,15.0392,15.0528,91400.0
2007-01-09 13:30:00,33.28,33.32,33.22,33.29,50500.0,15.0709,15.089,15.0437,15.0754,50500.0
2007-01-09 14:00:00,33.28,33.33,33.25,33.25,34400.0,15.0709,15.0935,15.0573,15.0573,34400.0
2007-01-09 14:30:00,33.25,33.31,33.23,33.3,57100.0,15.0573,15.0845,15.0483,15.0799,57100.0
2007-01-09 15:00:00,33.3,33.31,33.27,33.3,36600.0,15.0799,15.0845,15.0664,15.0799,36600.0
2007-01-09 15:30:00,33.3,33.32,33.18,33.19,226500.0,15.0799,15.089,15.0256,15.0301,226500.0
2007-01-10 09:30:00,33.2,33.2,32.96,33.07,98700.0,15.0347,15.0347,14.926,14.9758,98700.0
2007-01-10 10:00:00,33.06,33.12,33.01,33.1,42100.0,14.9713,14.9984,14.9486,14.9894,42100.0
2007-01-10 10:30:00,33.12,33.25,33.1,33.14,33500.0,14.9984,15.0573,14.9894,15.0075,33500.0
2007-01-10 11:00:00,33.14,33.2,33.11,33.14,33300.0,15.0075,15.0347,14.9939,15.0075,33300.0
2007-01-10 11:30:00,33.13,33.18,33.1,33.14,14500.0,15.003,15.0256,14.9894,15.0075,14500.0
2007-01-10 12:00:00,33.14,33.19,33.11,33.12,22400.0,15.0075,15.0301,14.9939,14.9984,22400.0
2007-01-10 12:30:00,33.12,33.12,33.09,33.09,12100.0,14.9984,14.9984,14.9849,14.9849,12100.0
2007-01-10 13:00:00,33.1,33.14,33.07,33.12,29500.0,14.9894,15.0075,14.9758,14.9984,29500.0
2007-01-10 13:30:00,33.1,33.17,33.09,33.15,13600.0,14.9894,15.0211,14.9849,15.012,13600.0
2007-01-10 14:00:00,33.16,33.23,33.15,33.19,30500.0,15.0166,15.0483,15.012,15.0301,30500.0
2007-01-10 14:30:00,33.19,33.21,33.09,33.11,54800.0,15.0301,15.0392,14.9849,14.9939,54800.0
2007-01-10 15:00:00,33.1,33.19,33.1,33.17,45800.0,14.9894,15.0301,14.9894,15.0211,45800.0
2007-01-10 15:30:00,33.17,33.19,33.07,33.14,82500.0,15.0211,15.0301,14.9758,15.0075,82500.0
2007-01-11 09:30:00,33.14,33.33,33.05,33.32,113600.0,15.0075,15.0935,14.9667,15.089,113600.0
2007-01-11 10:00:00,33.33,33.34,33.19,33.2,24600.0,15.0935,15.0981,15.0301,15.0347,24600.0
2007-01-11 10:30:00,33.2,33.2,33.13,33.17,57100.0,15.0347,15.0347,15.003,15.0211,57100.0
2007-01-11 11:00:00,33.18,33.21,33.04,33.08,83800.0,15.0256,15.0392,14.9622,14.9803,83800.0
2007-01-11 11:30:00,33.07,33.11,33.04,33.08,71800.0,14.9758,14.9939,14.9622,14.9803,71800.0
2007-01-11 12:00:00,33.06,33.12,33.06,33.09,43100.0,14.9713,14.9984,14.9713,14.9849,43100.0
2007-01-11 12:30:00,33.1,33.18,33.1,33.18,33600.0,14.9894,15.0256,14.9894,15.0256,33600.0
2007-01-11 13:00:00,33.17,33.18,33.07,33.11,33900.0,15.0211,15.0256,14.9758,14.9939,33900.0
2007-01-11 13:30:00,33.12,33.2,33.12,33.16,26100.0,14.9984,15.0347,14.9984,15.0166,26100.0
2007-01-11 14:00:00,33.16,33.18,33.09,33.12,27900.0,15.0166,15.0256,14.9849,14.9984,27900.0
2007-01-11 14:30:00,33.12,33.13,33.08,33.09,33300.0,14.9984,15.003,14.9803,14.9849,33300.0
2007-01-11 15:00:00,33.1,33.1,33.0,33.04,101300.0,14.9894,14.9894,14.9441,14.9622,101300.0
2007-01-11 15:30:00,33.06,33.18,33.05,33.11,67900.0,14.9713,15.0256,14.9667,14.9939,67900.0
2007-01-12 09:30:00,33.25,33.49,33.2,33.46,201700.0,15.0573,15.166,15.0347,15.1524,201700.0
2007-01-12 10:00:00,33.45,33.58,33.42,33.54,65500.0,15.1479,15.2067,15.1343,15.1886,65500.0
2007-01-12 10:30:00,33.55,33.66,33.53,33.64,85100.0,15.1932,15.243,15.1841,15.2339,85100.0
2007-01-12 11:00:00,33.63,33.7,33.63,33.7,52000.0,15.2294,15.2611,15.2294,15.2611,52000.0
2007-01-12 11:30:00,33.7,33.76,33.68,33.76,58100.0,15.2611,15.2883,15.252,15.2883,58100.0
2007-01-12 12:00:00,33.76,33.78,33.65,33.77,71500.0,15.2883,15.2973,15.2384,15.2928,71500.0
2007-01-12 12:30:00,33.78,33.88,33.78,33.86,43300.0,15.2973,15.3426,15.2973,15.3335,43300.0
2007-01-12 13:00:00,33.86,33.91,33.78,33.82,41600.0,15.3335,15.3562,15.2973,15.3154,41600.0
2007-01-12 13:30:00,33.83,33.84,33.76,33.76,28400.0,15.32,15.3245,15.2883,15.2883,28400.0
2007-01-12 14:00:00,33.76,33.82,33.76,33.78,32800.0,15.2883,15.3154,15.2883,15.2973,32800.0
2007-01-12 14:30:00,33.79,33.81,33.73,33.74,23300.0,15.3018,15.3109,15.2747,15.2792,23300.0
2007-01-12 15:00:00,33.74,33.75,33.64,33.68,69400.0,15.2792,15.2837,15.2339,15.252,69400.0
2007-01-12 15:30:00,33.66,33.69,33.62,33.64,45100.0,15.243,15.2566,15.2249,15.2339,45100.0
2007-01-16 09:30:00,33.73,34.0,33.64,33.97,123700.0,15.2747,15.3969,15.2339,15.3834,123700.0
2007-01-16 10:00:00,33.98,33.99,33.89,33.98,46800.0,15.3879,15.3924,15.3471,15.3879,46800.0
2007-01-16 10:30:00,33.97,33.97,33.71,33.77,57400.0,15.3834,15.3834,15.2656,15.2928,57400.0
2007-01-16 11:00:00,33.76,33.84,33.65,33.71,31700.0,15.2883,15.3245,15.2384,15.2656,31700.0
2007-01-16 11:30:00,33.7,33.79,33.65,33.67,21100.0,15.2611,15.3018,15.2384,15.2475,21100.0
2007-01-16 12:00:00,33.66,33.71,33.64,33.71,18200.0,15.243,15.2656,15.2339,15.2656,18200.0
2007-01-16 12:30:00,33.71,33.77,33.66,33.66,29100.0,15.2656,15.2928,15.243,15.243,29100.0
2007-01-16 13:00:00,33.67,33.69,33.61,33.62,24400.0,15.2475,15.2566,15.2203,15.2249,24400.0
2007-01-16 13:30:00,33.62,33.62,33.54,33.6,40700.0,15.2249,15.2249,15.1886,15.2158,40700.0
2007-01-16 14:00:00,33.58,33.6,33.55,33.58,31100.0,15.2067,15.2158,15.1932,15.2067,31100.0
2007-01-16 14:30:00,33.58,33.62,33.54,33.56,43100.0,15.2067,15.2249,15.1886,15.1977,43100.0
2007-01-16 15:00:00,33.56,33.57,33.54,33.57,31000.0,15.1977,15.2022,15.1886,15.2022,31000.0
2007-01-16 15:30:00,33.57,33.57,33.49,33.56,130200.0,15.2022,15.2022,15.166,15.1977,130200.0
2007-01-17 09:30:00,33.6,33.6,33.41,33.52,69900.0,15.2158,15.2158,15.1298,15.1796,69900.0
2007-01-17 10:00:00,33.52,33.53,33.42,33.44,31200.0,15.1796,15.1841,15.1343,15.1433,31200.0
2007-01-17 10:30:00,33.42,33.43,33.25,33.3,68300.0,15.1343,15.1388,15.0573,15.0799,68300.0
2007-01-17 11:00:00,33.3,33.43,33.3,33.31,31300.0,15.0799,15.1388,15.0799,15.0845,31300.0
2007-01-17 11:30:00,33.3,33.32,33.25,33.3,30000.0,15.0799,15.089,15.0573,15.0799,30000.0
2007-01-17 12:00:00,33.3,33.36,33.29,33.31,28100.0,15.0799,15.1071,15.0754,15.0845,28100.0
2007-01-17 12:30:00,33.31,33.34,33.27,33.32,25500.0,15.0845,15.0981,15.0664,15.089,25500.0
2007-01-17 13:00:00,33.31,33.33,33.29,33.33,14800.0,15.0845,15.0935,15.0754,15.0935,14800.0
2007-01-17 13:30:00,33.33,33.34,33.29,33.32,16200.0,15.0935,15.0981,15.0754,15.089,16200.0
2007-01-17 14:00:00,33.32,33.37,33.31,33.33,19500.0,15.089,15.1116,15.0845,15.0935,19500.0
2007-01-17 14:30:00,33.34,33.36,33.25,33.31,70800.0,15.0981,15.1071,15.0573,15.0845,70800.0
2007-01-17 15:00:00,33.31,33.32,33.27,33.31,26100.0,15.0845,15.089,15.0664,15.0845,26100.0
2007-01-17 15:30:00,33.3,33.36,33.29,33.34,36300.0,15.0799,15.1071,15.0754,15.0981,36300.0
2007-01-18 09:30:00,33.2,33.52,33.2,33.38,73100.0,15.0347,15.1796,15.0347,15.1162,73100.0
2007-01-18 10:00:00,33.36,33.47,33.29,33.44,43100.0,15.1071,15.1569,15.0754,15.1433,43100.0
2007-01-18 10:30:00,33.42,33.44,33.31,33.42,47500.0,15.1343,15.1433,15.0845,15.1343,47500.0
2007-01-18 11:00:00,33.42,33.47,33.38,33.41,37300.0,15.1343,15.1569,15.1162,15.1298,37300.0
2007-01-18 11:30:00,33.41,33.45,33.38,33.42,31700.0,15.1298,15.1479,15.1162,15.1343,31700.0
2007-01-18 12:00:00,33.43,33.47,33.42,33.46,17500.0,15.1388,15.1569,15.1343,15.1524,17500.0
2007-01-18 12:30:00,33.45,33.46,33.4,33.4,7600.0,15.1479,15.1524,15.1252,15.1252,7600.0
2007-01-18 13:00:00,33.39,33.4,33.38,33.39,9500.0,15.1207,15.1252,15.1162,15.1207,9500.0
2007-01-18 13:30:00,33.4,33.44,33.35,33.43,11000.0,15.1252,15.1433,15.1026,15.1388,11000.0
2007-01-18 14:00:00,33.43,33.45,33.3,33.3,47300.0,15.1388,15.1479,15.0799,15.0799,47300.0
2007-01-18 14:30:00,33.31,33.32,33.22,33.3,46400.0,15.0845,15.089,15.0437,15.0799,46400.0
2007-01-18 15:00:00,33.3,33.38,33.29,33.35,22800.0,15.0799,15.1162,15.0754,15.1026,22800.0
2007-01-18 15:30:00,33.35,33.46,33.29,33.3,52000.0,15.1026,15.1524,15.0754,15.0799,52000.0
2007-01-19 09:30:00,33.4,33.55,33.31,33.44,80000.0,15.1252,15.1932,15.0845,15.1433,80000.0
2007-01-19 10:00:00,33.47,33.62,33.47,33.52,44000.0,15.1569,15.2249,15.1569,15.1796,44000.0
2007-01-19 10:30:00,33.53,33.7,33.53,33.65,50600.0,15.1841,15.2611,15.1841,15.2384,50600.0
2007-01-19 11:00:00,33.65,33.7,33.59,33.7,37400.0,15.2384,15.2611,15.2113,15.2611,37400.0
2007-01-19 11:30:00,33.7,33.72,33.61,33.71,50200.0,15.2611,15.2701,15.2203,15.2656,50200.0
2007-01-19 12:00:00,33.72,33.77,33.64,33.67,62200.0,15.2701,15.2928,15.2339,15.2475,62200.0
2007-01-19 12:30:00,33.68,33.68,33.58,33.61,20100.0,15.252,15.252,15.2067,15.2203,20100.0
2007-01-19 13:00:00,33.61,33.62,33.58,33.58,17000.0,15.2203,15.2249,15.2067,15.2067,17000.0
2007-01-19 13:30:00,33.58,33.65,33.56,33.6,16600.0,15.2067,15.2384,15.1977,15.2158,16600.0
2007-01-19 14:00:00,33.62,33.66,33.6,33.65,13200.0,15.2249,15.243,15.2158,15.2384,13200.0
2007-01-19 14:30:00,33.65,33.65,33.56,33.62,60000.0,15.2384,15.2384,15.1977,15.2249,60000.0
2007-01-19 15:00:00,33.63,33.63,33.56,33.59,20400.0,15.2294,15.2294,15.1977,15.2113,20400.0
2007-01-19 15:30:00,33.59,33.65,33.56,33.6,51200.0,15.2113,15.2384,15.1977,15.2158,51200.0
2007-01-22 09:30:00,33.65,33.7,33.5,33.55,63400.0,15.2384,15.2611,15.1705,15.1932,63400.0
2007-01-22 10:00:00,33.56,33.7,33.52,33.66,46700.0,15.1977,15.2611,15.1796,15.243,46700.0
2007-01-22 10:30:00,33.64,33.7,33.62,33.64,32900.0,15.2339,15.2611,15.2249,15.2339,32900.0
2007-01-22 11:00:00,33.63,33.72,33.58,33.68,38300.0,15.2294,15.2701,15.2067,15.252,38300.0
2007-01-22 11:30:00,33.68,33.72,33.65,33.7,24800.0,15.252,15.2701,15.2384,15.2611,24800.0
2007-01-22 12:00:00,33.69,33.7,33.64,33.68,31100.0,15.2566,15.2611,15.2339,15.252,31100.0
2007-01-22 12:30:00,33.68,33.7,33.64,33.66,20500.0,15.252,15.2611,15.2339,15.243,20500.0
2007-01-22 13:00:00,33.67,33.74,33.65,33.7,34200.0,15.2475,15.2792,15.2384,15.2611,34200.0
2007-01-22 13:30:00,33.69,33.71,33.51,33.55,61100.0,15.2566,15.2656,15.175,15.1932,61100.0
2007-01-22 14:00:00,33.53,33.61,33.53,33.59,26000.0,15.1841,15.2203,15.1841,15.2113,26000.0
2007-01-22 14:30:00,33.59,33.61,33.49,33.54,79300.0,15.2113,15.2203,15.166,15.1886,79300.0
2007-01-22 15:00:00,33.54,33.6,33.5,33.53,29700.0,15.1886,15.2158,15.1705,15.1841,29700.0
2007-01-22 15:30:00,33.53,33.54,33.41,33.45,66200.0,15.1841,15.1886,15.1298,15.1479,66200.0
2007-01-23 09:30:00,33.44,33.48,33.22,33.46,99100.0,15.1433,15.1615,15.0437,15.1524,99100.0
2007-01-23 10:00:00,33.47,33.51,33.41,33.43,44700.0,15.1569,15.175,15.1298,15.1388,44700.0
2007-01-23 10:30:00,33.43,33.46,33.38,33.38,43800.0,15.1388,15.1524,15.1162,15.1162,43800.0
2007-01-23 11:00:00,33.38,33.57,33.37,33.56,39300.0,15.1162,15.2022,15.1116,15.1977,39300.0
2007-01-23 11:30:00,33.54,33.54,33.45,33.46,22400.0,15.1886,15.1886,15.1479,15.1524,22400.0
2007-01-23 12:00:00,33.47,33.47,33.44,33.46,13900.0,15.1569,15.1569,15.1433,15.1524,13900.0
2007-01-23 12:30:00,33.49,33.6,33.45,33.58,24500.0,15.166,15.2158,15.1479,15.2067,24500.0
2007-01-23 13:00:00,33.58,33.73,33.58,33.73,44000.0,15.2067,15.2747,15.2067,15.2747,44000.0
2007-01-23 13:30:00,33.72,33.77,33.67,33.73,53900.0,15.2701,15.2928,15.2475,15.2747,53900.0
2007-01-23 14:00:00,33.74,33.8,33.7,33.78,62600.0,15.2792,15.3064,15.2611,15.2973,62600.0
2007-01-23 14:30:00,33.78,33.78,33.63,33.66,38300.0,15.2973,15.2973,15.2294,15.243,38300.0
2007-01-23 15:00:00,33.67,33.69,33.53,33.64,80300.0,15.2475,15.2566,15.1841,15.2339,80300.0
2007-01-23 15:30:00,33.64,33.69,33.63,33.69,56700.0,15.2339,15.2566,15.2294,15.2566,56700.0
2007-01-24 09:30:00,33.52,33.82,33.52,33.82,31000.0,15.1796,15.3154,15.1796,15.3154,31000.0
2007-01-24 10:00:00,33.81,33.95,33.74,33.81,62300.0,15.3109,15.3743,15.2792,15.3109,62300.0
2007-01-24 10:30:00,33.81,33.82,33.7,33.75,24800.0,15.3109,15.3154,15.2611,15.2837,24800.0
2007-01-24 11:00:00,33.76,33.8,33.74,33.76,21400.0,15.2883,15.3064,15.2792,15.2883,21400.0
2007-01-24 11:30:00,33.77,33.77,33.72,33.72,12200.0,15.2928,15.2928,15.2701,15.2701,12200.0
2007-01-24 12:00:00,33.73,33.82,33.72,33.82,15300.0,15.2747,15.3154,15.2701,15.3154,15300.0
2007-01-24 12:30:00,33.82,33.85,33.82,33.82,25100.0,15.3154,15.329,15.3154,15.3154,25100.0
2007-01-24 13:00:00,33.83,33.86,33.8,33.84,17200.0,15.32,15.3335,15.3064,15.3245,17200.0
2007-01-24 13:30:00,33.84,33.88,33.84,33.88,17000.0,15.3245,15.3426,15.3245,15.3426,17000.0
2007-01-24 14:00:00,33.88,33.88,33.83,33.86,17500.0,15.3426,15.3426,15.32,15.3335,17500.0
2007-01-24 14:30:00,33.86,33.9,33.85,33.89,44100.0,15.3335,15.3517,15.329,15.3471,44100.0
2007-01-24 15:00:00,33.9,33.94,33.9,33.91,34600.0,15.3517,15.3698,15.3517,15.3562,34600.0
2007-01-24 15:30:00,33.91,33.94,33.86,33.89,60600.0,15.3562,15.3698,15.3335,15.3471,60600.0
2007-01-25 09:30:00,33.94,34.1,33.48,33.58,99400.0,15.3698,15.4422,15.1615,15.2067,99400.0
2007-01-25 10:00:00,33.59,33.66,33.55,33.64,36000.0,15.2113,15.243,15.1932,15.2339,36000.0
2007-01-25 10:30:00,33.64,33.71,33.57,33.6,33600.0,15.2339,15.2656,15.2022,15.2158,33600.0
2007-01-25 11:00:00,33.6,33.64,33.59,33.64,27000.0,15.2158,15.2339,15.2113,15.2339,27000.0
2007-01-25 11:30:00,33.64,33.7,33.55,33.62,38500.0,15.2339,15.2611,15.1932,15.2249,38500.0
2007-01-25 12:00:00,33.62,33.62,33.53,33.58,17300.0,15.2249,15.2249,15.1841,15.2067,17300.0
2007-01-25 12:30:00,33.59,33.74,33.58,33.64,29500.0,15.2113,15.2792,15.2067,15.2339,29500.0
2007-01-25 13:00:00,33.64,33.69,33.61,33.67,19700.0,15.2339,15.2566,15.2203,15.2475,19700.0
2007-01-25 13:30:00,33.66,33.67,33.6,33.61,32800.0,15.243,15.2475,15.2158,15.2203,32800.0
2007-01-25 14:00:00,33.6,33.63,33.55,33.56,41300.0,15.2158,15.2294,15.1932,15.1977,41300.0
2007-01-25 14:30:00,33.57,33.6,33.54,33.59,42100.0,15.2022,15.2158,15.1886,15.2113,42100.0
2007-01-25 15:00:00,33.59,33.6,33.55,33.56,49000.0,15.2113,15.2158,15.1932,15.1977,49000.0
2007-01-25 15:30:00,33.56,33.58,33.51,33.51,46700.0,15.1977,15.2067,15.175,15.175,46700.0
2007-01-26 09:30:00,33.7,33.73,33.48,33.63,71000.0,15.2611,15.2747,15.1615,15.2294,71000.0
2007-01-26 10:00:00,33.62,33.74,33.58,33.69,48300.0,15.2249,15.2792,15.2067,15.2566,48300.0
2007-01-26 10:30:00,33.68,33.74,33.63,33.63,43700.0,15.252,15.2792,15.2294,15.2294,43700.0
2007-01-26 11:00:00,33.62,33.66,33.6,33.62,34400.0,15.2249,15.243,15.2158,15.2249,34400.0
2007-01-26 11:30:00,33.61,33.62,33.54,33.58,27300.0,15.2203,15.2249,15.1886,15.2067,27300.0
2007-01-26 12:00:00,33.58,33.61,33.53,33.6,19300.0,15.2067,15.2203,15.1841,15.2158,19300.0
2007-01-26 12:30:00,33.6,33.63,33.58,33.61,15100.0,15.2158,15.2294,15.2067,15.2203,15100.0
2007-01-26 13:00:00,33.61,33.62,33.51,33.56,27400.0,15.2203,15.2249,15.175,15.1977,27400.0
2007-01-26 13:30:00,33.56,33.61,33.56,33.6,11400.0,15.1977,15.2203,15.1977,15.2158,11400.0
2007-01-26 14:00:00,33.61,33.61,33.56,33.59,24500.0,15.2203,15.2203,15.1977,15.2113,24500.0
2007-01-26 14:30:00,33.59,33.62,33.56,33.56,18400.0,15.2113,15.2249,15.1977,15.1977,18400.0
2007-01-26 15:00:00,33.57,33.66,33.54,33.64,50600.0,15.2022,15.243,15.1886,15.2339,50600.0
2007-01-26 15:30:00,33.64,33.66,33.58,33.61,25800.0,15.2339,15.243,15.2067,15.2203,25800.0
2007-01-29 09:30:00,33.65,33.72,33.52,33.52,54500.0,15.2384,15.2701,15.1796,15.1796,54500.0
2007-01-29 10:00:00,33.53,33.59,33.53,33.57,14200.0,15.1841,15.2113,15.1841,15.2022,14200.0
2007-01-29 10:30:00,33.58,33.59,33.52,33.56,25000.0,15.2067,15.2113,15.1796,15.1977,25000.0
2007-01-29 11:00:00,33.57,33.6,33.53,33.54,15100.0,15.2022,15.2158,15.1841,15.1886,15100.0
2007-01-29 11:30:00,33.53,33.56,33.5,33.53,12400.0,15.1841,15.1977,15.1705,15.1841,12400.0
2007-01-29 12:00:00,33.53,33.56,33.52,33.52,15900.0,15.1841,15.1977,15.1796,15.1796,15900.0
2007-01-29 12:30:00,33.52,33.53,33.48,33.49,23800.0,15.1796,15.1841,15.1615,15.166,23800.0
2007-01-29 13:00:00,33.5,33.51,33.48,33.48,12500.0,15.1705,15.175,15.1615,15.1615,12500.0
2007-01-29 13:30:00,33.49,33.5,33.46,33.48,24400.0,15.166,15.1705,15.1524,15.1615,24400.0
2007-01-29 14:00:00,33.48,33.48,33.41,33.41,41200.0,15.1615,15.1615,15.1298,15.1298,41200.0
2007-01-29 14:30:00,33.42,33.43,33.4,33.41,28200.0,15.1343,15.1388,15.1252,15.1298,28200.0
2007-01-29 15:00:00,33.41,33.43,33.31,33.36,86000.0,15.1298,15.1388,15.0845,15.1071,86000.0
2007-01-29 15:30:00,33.35,33.41,33.33,33.37,39900.0,15.1026,15.1298,15.0935,15.1116,39900.0
2007-01-30 09:30:00,33.33,33.4,33.26,33.3,94900.0,15.0935,15.1252,15.0618,15.0799,94900.0
2007-01-30 10:00:00,33.29,33.37,33.19,33.31,56100.0,15.0754,15.1116,15.0301,15.0845,56100.0
2007-01-30 10:30:00,33.32,33.37,33.27,33.29,28700.0,15.089,15.1116,15.0664,15.0754,28700.0
2007-01-30 11:00:00,33.3,33.4,33.28,33.34,33600.0,15.0799,15.1252,15.0709,15.0981,33600.0
2007-01-30 11:30:00,33.35,33.39,33.32,33.35,25500.0,15.1026,15.1207,15.089,15.1026,25500.0
2007-01-30 12:00:00,33.35,33.38,33.34,33.38,9200.0,15.1026,15.1162,15.0981,15.1162,9200.0
2007-01-30 12:30:00,33.36,33.37,33.3,33.31,8500.0,15.1071,15.1116,15.0799,15.0845,8500.0
2007-01-30 13:00:00,33.3,33.33,33.29,33.33,13100.0,15.0799,15.0935,15.0754,15.0935,13100.0
2007-01-30 13:30:00,33.33,33.35,33.3,33.33,24800.0,15.0935,15.1026,15.0799,15.0935,24800.0
2007-01-30 14:00:00,33.33,33.34,33.27,33.3,34500.0,15.0935,15.0981,15.0664,15.0799,34500.0
2007-01-30 14:30:00,33.29,33.35,33.25,33.3,45500.0,15.0754,15.1026,15.0573,15.0799,45500.0
2007-01-30 15:00:00,33.31,33.43,33.3,33.4,54000.0,15.0845,15.1388,15.0799,15.1252,54000.0
2007-01-30 15:30:00,33.41,33.44,33.33,33.36,47500.0,15.1298,15.1433,15.0935,15.1071,47500.0
2007-01-31 09:30:00,33.39,33.55,33.26,33.54,45300.0,15.1207,15.1932,15.0618,15.1886,45300.0
2007-01-31 10:00:00,33.55,33.62,33.53,33.57,77500.0,15.1932,15.2249,15.1841,15.2022,77500.0
2007-01-31 10:30:00,33.56,33.64,33.54,33.64,34600.0,15.1977,15.2339,15.1886,15.2339,34600.0
2007-01-31 11:00:00,33.64,33.67,33.6,33.67,26600.0,15.2339,15.2475,15.2158,15.2475,26600.0
2007-01-31 11:30:00,33.66,33.7,33.66,33.66,19800.0,15.243,15.2611,15.243,15.243,19800.0
2007-01-31 12:00:00,33.68,33.68,33.63,33.66,12300.0,15.252,15.252,15.2294,15.243,12300.0
2007-01-31 12:30:00,33.65,33.69,33.65,33.68,14900.0,15.2384,15.2566,15.2384,15.252,14900.0
2007-01-31 13:00:00,33.68,33.71,33.66,33.68,19000.0,15.252,15.2656,15.243,15.252,19000.0
2007-01-31 13:30:00,33.69,33.71,33.66,33.69,23300.0,15.2566,15.2656,15.243,15.2566,23300.0
2007-01-31 14:00:00,33.69,33.79,33.68,33.78,40000.0,15.2566,15.3018,15.252,15.2973,40000.0
2007-01-31 14:30:00,33.8,33.86,33.78,33.85,79900.0,15.3064,15.3335,15.2973,15.329,79900.0
2007-01-31 15:00:00,33.81,33.9,33.75,33.75,40700.0,15.3109,15.3517,15.2837,15.2837,40700.0
2007-01-31 15:30:00,33.76,33.81,33.67,33.68,37400.0,15.2883,15.3109,15.2475,15.252,37400.0
2007-02-01 09:30:00,33.81,33.94,33.65,33.94,77600.0,15.3109,15.3698,15.2384,15.3698,77600.0
2007-02-01 10:00:00,33.94,34.02,33.92,33.98,139600.0,15.3698,15.406,15.3607,15.3879,139600.0
2007-02-01 10:30:00,33.99,34.01,33.96,33.97,25000.0,15.3924,15.4015,15.3788,15.3834,25000.0
2007-02-01 11:00:00,33.97,34.04,33.96,34.04,61900.0,15.3834,15.4151,15.3788,15.4151,61900.0
2007-02-01 11:30:00,34.05,34.24,34.04,34.21,140000.0,15.4196,15.5056,15.4151,15.492,140000.0
2007-02-01 12:00:00,34.22,34.33,34.22,34.31,125000.0,15.4966,15.5464,15.4966,15.5373,125000.0
2007-02-01 12:30:00,34.32,34.35,34.25,34.25,38700.0,15.5419,15.5554,15.5102,15.5102,38700.0
2007-02-01 13:00:00,34.26,34.26,34.13,34.16,36300.0,15.5147,15.5147,15.4558,15.4694,36300.0
2007-02-01 13:30:00,34.16,34.18,34.1,34.17,22900.0,15.4694,15.4785,15.4422,15.4739,22900.0
2007-02-01 14:00:00,34.16,34.2,34.15,34.2,28300.0,15.4694,15.4875,15.4649,15.4875,28300.0
2007-02-01 14:30:00,34.2,34.29,34.18,34.26,51600.0,15.4875,15.5283,15.4785,15.5147,51600.0
2007-02-01 15:00:00,34.27,34.5,34.26,34.48,147000.0,15.5192,15.6234,15.5147,15.6143,147000.0
2007-02-01 15:30:00,34.48,34.49,34.32,34.35,108800.0,15.6143,15.6188,15.5419,15.5554,108800.0
2007-02-02 09:30:00,34.4,34.49,34.25,34.34,52500.0,15.5781,15.6188,15.5102,15.5509,52500.0
2007-02-02 10:00:00,34.31,34.45,34.31,34.41,21200.0,15.5373,15.6007,15.5373,15.5826,21200.0
2007-02-02 10:30:00,34.39,34.39,34.27,34.3,44800.0,15.5736,15.5736,15.5192,15.5328,44800.0
2007-02-02 11:00:00,34.29,34.29,34.15,34.21,51500.0,15.5283,15.5283,15.4649,15.492,51500.0
2007-02-02 11:30:00,34.19,34.3,34.18,34.29,27100.0,15.483,15.5328,15.4785,15.5283,27100.0
2007-02-02 12:00:00,34.29,34.35,34.23,34.24,37300.0,15.5283,15.5554,15.5011,15.5056,37300.0
2007-02-02 12:30:00,34.23,34.24,34.18,34.19,9900.0,15.5011,15.5056,15.4785,15.483,9900.0
2007-02-02 13:00:00,34.18,34.19,34.18,34.18,8000.0,15.4785,15.483,15.4785,15.4785,8000.0
2007-02-02 13:30:00,34.19,34.19,34.15,34.17,25700.0,15.483,15.483,15.4649,15.4739,25700.0
2007-02-02 14:00:00,34.15,34.17,34.08,34.1,31700.0,15.4649,15.4739,15.4332,15.4422,31700.0
2007-02-02 14:30:00,34.1,34.11,34.01,34.08,55900.0,15.4422,15.4468,15.4015,15.4332,55900.0
2007-02-02 15:00:00,34.07,34.09,34.03,34.07,54000.0,15.4286,15.4377,15.4105,15.4286,54000.0
2007-02-02 15:30:00,34.05,34.09,33.96,34.03,134600.0,15.4196,15.4377,15.3788,15.4105,134600.0
2007-02-05 09:30:00,33.94,34.12,33.85,34.12,59500.0,15.3698,15.4513,15.329,15.4513,59500.0
2007-02-05 10:00:00,34.12,34.28,34.06,34.24,58900.0,15.4513,15.5237,15.4241,15.5056,58900.0
2007-02-05 10:30:00,34.25,34.27,34.15,34.23,23900.0,15.5102,15.5192,15.4649,15.5011,23900.0
2007-02-05 11:00:00,34.23,34.33,34.22,34.31,26700.0,15.5011,15.5464,15.4966,15.5373,26700.0
2007-02-05 11:30:00,34.31,34.4,34.31,34.39,58100.0,15.5373,15.5781,15.5373,15.5736,58100.0
2007-02-05 12:00:00,34.39,34.41,34.34,34.36,29100.0,15.5736,15.5826,15.5509,15.56,29100.0
2007-02-05 12:30:00,34.37,34.42,34.37,34.4,39300.0,15.5645,15.5871,15.5645,15.5781,39300.0
2007-02-05 13:00:00,34.41,34.48,34.4,34.46,39700.0,15.5826,15.6143,15.5781,15.6053,39700.0
2007-02-05 13:30:00,34.46,34.46,34.42,34.45,16200.0,15.6053,15.6053,15.5871,15.6007,16200.0
2007-02-05 14:00:00,34.45,34.47,34.43,34.47,42000.0,15.6007,15.6098,15.5917,15.6098,42000.0
2007-02-05 14:30:00,34.47,34.55,34.46,34.53,76400.0,15.6098,15.646,15.6053,15.637,76400.0
2007-02-05 15:00:00,34.53,34.54,34.32,34.4,118000.0,15.637,15.6415,15.5419,15.5781,118000.0
2007-02-05 15:30:00,34.4,34.52,34.38,34.5,61700.0,15.5781,15.6324,15.569,15.6234,61700.0
2007-02-06 09:30:00,34.34,34.61,34.34,34.51,126600.0,15.5509,15.6732,15.5509,15.6279,126600.0
2007-02-06 10:00:00,34.5,34.57,34.45,34.57,25900.0,15.6234,15.6551,15.6007,15.6551,25900.0
2007-02-06 10:30:00,34.58,34.61,34.44,34.48,34000.0,15.6596,15.6732,15.5962,15.6143,34000.0
2007-02-06 11:00:00,34.48,34.6,34.46,34.6,34000.0,15.6143,15.6687,15.6053,15.6687,34000.0
2007-02-06 11:30:00,34.6,34.63,34.55,34.59,29600.0,15.6687,15.6822,15.646,15.6641,29600.0
2007-02-06 12:00:00,34.59,34.59,34.54,34.59,25300.0,15.6641,15.6641,15.6415,15.6641,25300.0
2007-02-06 12:30:00,34.59,34.59,34.53,34.54,15700.0,15.6641,15.6641,15.637,15.6415,15700.0
2007-02-06 13:00:00,34.55,34.62,34.54,34.59,28900.0,15.646,15.6777,15.6415,15.6641,28900.0
2007-02-06 13:30:00,34.58,34.6,34.57,34.57,16400.0,15.6596,15.6687,15.6551,15.6551,16400.0
2007-02-06 14:00:00,34.58,34.64,34.54,34.63,34900.0,15.6596,15.6868,15.6415,15.6822,34900.0
2007-02-06 14:30:00,34.63,34.64,34.56,34.58,51700.0,15.6822,15.6868,15.6505,15.6596,51700.0
2007-02-06 15:00:00,34.58,34.61,34.55,34.56,34600.0,15.6596,15.6732,15.646,15.6505,34600.0
2007-02-06 15:30:00,34.57,34.63,34.55,34.61,74800.0,15.6551,15.6822,15.646,15.6732,74800.0
2007-02-07 09:30:00,34.64,34.88,34.6,34.85,149400.0,15.6868,15.7955,15.6687,15.7819,149400.0
2007-02-07 10:00:00,34.84,35.0,34.84,34.98,88600.0,15.7773,15.8498,15.7773,15.8407,88600.0
2007-02-07 10:30:00,35.0,35.0,34.79,34.8,65200.0,15.8498,15.8498,15.7547,15.7592,65200.0
2007-02-07 11:00:00,34.81,34.87,34.78,34.84,43100.0,15.7638,15.7909,15.7502,15.7773,43100.0
2007-02-07 11:30:00,34.83,34.97,34.83,34.89,24000.0,15.7728,15.8362,15.7728,15.8,24000.0
2007-02-07 12:00:00,34.89,34.97,34.87,34.9,15700.0,15.8,15.8362,15.7909,15.8045,15700.0
2007-02-07 12:30:00,34.91,34.94,34.89,34.89,17300.0,15.809,15.8226,15.8,15.8,17300.0
2007-02-07 13:00:00,34.89,34.91,34.75,34.76,34100.0,15.8,15.809,15.7366,15.7411,34100.0
2007-02-07 13:30:00,34.81,34.84,34.77,34.8,11300.0,15.7638,15.7773,15.7456,15.7592,11300.0
2007-02-07 14:00:00,34.8,34.81,34.65,34.72,29600.0,15.7592,15.7638,15.6913,15.723,29600.0
2007-02-07 14:30:00,34.7,34.72,34.65,34.67,17900.0,15.7139,15.723,15.6913,15.7004,17900.0
2007-02-07 15:00:00,34.68,34.68,34.6,34.62,65800.0,15.7049,15.7049,15.6687,15.6777,65800.0
2007-02-07 15:30:00,34.62,34.67,34.56,34.62,66900.0,15.6777,15.7004,15.6505,15.6777,66900.0
2007-02-08 09:30:00,34.42,34.51,34.33,34.4,72900.0,15.5871,15.6279,15.5464,15.5781,72900.0
2007-02-08 10:00:00,34.4,34.44,34.27,34.4,52000.0,15.5781,15.5962,15.5192,15.5781,52000.0
2007-02-08 10:30:00,34.4,34.47,34.33,34.41,26000.0,15.5781,15.6098,15.5464,15.5826,26000.0
2007-02-08 11:00:00,34.4,34.52,34.39,34.39,57900.0,15.5781,15.6324,15.5736,15.5736,57900.0
2007-02-08 11:30:00,34.4,34.47,34.4,34.45,11900.0,15.5781,15.6098,15.5781,15.6007,11900.0
2007-02-08 12:00:00,34.47,34.51,34.45,34.5,9700.0,15.6098,15.6279,15.6007,15.6234,9700.0
2007-02-08 12:30:00,34.5,34.58,34.48,34.53,10000.0,15.6234,15.6596,15.6143,15.637,10000.0
2007-02-08 13:00:00,34.55,34.68,34.55,34.68,31100.0,15.646,15.7049,15.646,15.7049,31100.0
2007-02-08 13:30:00,34.67,34.69,34.61,34.66,23700.0,15.7004,15.7094,15.6732,15.6958,23700.0
2007-02-08 14:00:00,34.66,34.71,34.61,34.71,19700.0,15.6958,15.7185,15.6732,15.7185,19700.0
2007-02-08 14:30:00,34.71,34.75,34.64,34.73,55200.0,15.7185,15.7366,15.6868,15.7275,55200.0
2007-02-08 15:00:00,34.74,34.77,34.7,34.75,23100.0,15.7321,15.7456,15.7139,15.7366,23100.0
2007-02-08 15:30:00,34.75,34.79,34.7,34.77,91000.0,15.7366,15.7547,15.7139,15.7456,91000.0
2007-02-09 09:30:00,34.93,35.0,34.78,34.91,97500.0,15.8181,15.8498,15.7502,15.809,97500.0
2007-02-09 10:00:00,34.93,35.03,34.82,34.82,114100.0,15.8181,15.8634,15.7683,15.7683,114100.0
2007-02-09 10:30:00,34.85,34.89,34.78,34.86,18900.0,15.7819,15.8,15.7502,15.7864,18900.0
2007-02-09 11:00:00,34.86,34.96,34.84,34.91,22100.0,15.7864,15.8317,15.7773,15.809,22100.0
2007-02-09 11:30:00,34.92,35.01,34.9,34.95,23600.0,15.8136,15.8543,15.8045,15.8272,23600.0
2007-02-09 12:00:00,34.93,34.96,34.87,34.9,37100.0,15.8181,15.8317,15.7909,15.8045,37100.0
2007-02-09 12:30:00,34.9,34.91,34.86,34.87,16700.0,15.8045,15.809,15.7864,15.7909,16700.0
2007-02-09 13:00:00,34.89,34.91,34.76,34.78,25400.0,15.8,15.809,15.7411,15.7502,25400.0
2007-02-09 13:30:00,34.78,34.8,34.67,34.7,30100.0,15.7502,15.7592,15.7004,15.7139,30100.0
2007-02-09 14:00:00,34.7,34.71,34.62,34.69,31700.0,15.7139,15.7185,15.6777,15.7094,31700.0
2007-02-09 14:30:00,34.68,34.74,34.55,34.59,63700.0,15.7049,15.7321,15.646,15.6641,63700.0
2007-02-09 15:00:00,34.59,34.7,34.59,34.68,46700.0,15.6641,15.7139,15.6641,15.7049,46700.0
2007-02-09 15:30:00,34.69,34.7,34.6,34.6,72200.0,15.7094,15.7139,15.6687,15.6687,72200.0
2007-02-12 09:30:00,34.85,34.91,34.76,34.78,101200.0,15.7819,15.809,15.7411,15.7502,101200.0
2007-02-12 10:00:00,34.76,34.76,34.65,34.72,50800.0,15.7411,15.7411,15.6913,15.723,50800.0
2007-02-12 10:30:00,34.72,34.77,34.58,34.66,53900.0,15.723,15.7456,15.6596,15.6958,53900.0
2007-02-12 11:00:00,34.66,34.74,34.65,34.73,30500.0,15.6958,15.7321,15.6913,15.7275,30500.0
2007-02-12 11:30:00,34.72,34.79,34.7,34.74,33200.0,15.723,15.7547,15.7139,15.7321,33200.0
2007-02-12 12:00:00,34.75,34.75,34.7,34.7,12100.0,15.7366,15.7366,15.7139,15.7139,12100.0
2007-02-12 12:30:00,34.71,34.74,34.7,34.73,18400.0,15.7185,15.7321,15.7139,15.7275,18400.0
2007-02-12 13:00:00,34.73,34.75,34.73,34.73,20900.0,15.7275,15.7366,15.7275,15.7275,20900.0
2007-02-12 13:30:00,34.75,34.81,34.71,34.74,91300.0,15.7366,15.7638,15.7185,15.7321,91300.0
2007-02-12 14:00:00,34.74,34.75,34.51,34.52,62000.0,15.7321,15.7366,15.6279,15.6324,62000.0
2007-02-12 14:30:00,34.52,34.59,34.5,34.53,115500.0,15.6324,15.6641,15.6234,15.637,115500.0
2007-02-12 15:00:00,34.53,34.59,34.45,34.56,205400.0,15.637,15.6641,15.6007,15.6505,205400.0
2007-02-12 15:30:00,34.54,34.63,34.54,34.6,51700.0,15.6415,15.6822,15.6415,15.6687,51700.0
2007-02-13 09:30:00,34.8,34.99,34.7,34.99,92700.0,15.7592,15.8453,15.7139,15.8453,92700.0
2007-02-13 10:00:00,34.98,35.09,34.84,34.9,56100.0,15.8407,15.8906,15.7773,15.8045,56100.0
2007-02-13 10:30:00,34.9,35.0,34.89,35.0,23700.0,15.8045,15.8498,15.8,15.8498,23700.0
2007-02-13 11:00:00,35.0,35.45,34.94,35.3,130800.0,15.8498,16.0536,15.8226,15.9857,130800.0
2007-02-13 11:30:00,35.28,35.29,34.92,34.95,53300.0,15.9766,15.9811,15.8136,15.8272,53300.0
2007-02-13 12:00:00,34.97,35.14,34.95,35.03,22500.0,15.8362,15.9132,15.8272,15.8634,22500.0
2007-02-13 12:30:00,35.03,35.04,34.93,34.95,15700.0,15.8634,15.8679,15.8181,15.8272,15700.0
2007-02-13 13:00:00,34.95,34.98,34.7,34.78,40300.0,15.8272,15.8407,15.7139,15.7502,40300.0
2007-02-13 13:30:00,34.78,34.83,34.71,34.75,42900.0,15.7502,15.7728,15.7185,15.7366,42900.0
2007-02-13 14:00:00,34.76,34.85,34.74,34.74,25900.0,15.7411,15.7819,15.7321,15.7321,25900.0
2007-02-13 14:30:00,34.75,34.84,34.73,34.81,49200.0,15.7366,15.7773,15.7275,15.7638,49200.0
2007-02-13 15:00:00,34.82,34.82,34.72,34.74,69400.0,15.7683,15.7683,15.723,15.7321,69400.0
2007-02-13 15:30:00,34.75,34.86,34.74,34.85,48300.0,15.7366,15.7864,15.7321,15.7819,48300.0
2007-02-14 09:30:00,34.88,34.9,34.55,34.61,82900.0,15.7955,15.8045,15.646,15.6732,82900.0
2007-02-14 10:00:00,34.59,34.6,34.41,34.44,103600.0,15.6641,15.6687,15.5826,15.5962,103600.0
2007-02-14 10:30:00,34.44,34.44,34.2,34.2,80800.0,15.5962,15.5962,15.4875,15.4875,80800.0
2007-02-14 11:00:00,34.21,34.4,34.2,34.33,68900.0,15.492,15.5781,15.4875,15.5464,68900.0
2007-02-14 11:30:00,34.31,34.47,34.31,34.44,46400.0,15.5373,15.6098,15.5373,15.5962,46400.0
2007-02-14 12:00:00,34.44,34.47,34.39,34.4,30200.0,15.5962,15.6098,15.5736,15.5781,30200.0
2007-02-14 12:30:00,34.4,34.48,34.4,34.48,45000.0,15.5781,15.6143,15.5781,15.6143,45000.0
2007-02-14 13:00:00,34.46,34.51,34.43,34.46,39000.0,15.6053,15.6279,15.5917,15.6053,39000.0
2007-02-14 13:30:00,34.45,34.49,34.43,34.45,60100.0,15.6007,15.6188,15.5917,15.6007,60100.0
2007-02-14 14:00:00,34.43,34.46,34.38,34.42,57400.0,15.5917,15.6053,15.569,15.5871,57400.0
2007-02-14 14:30:00,34.4,34.42,34.36,34.38,56300.0,15.5781,15.5871,15.56,15.569,56300.0
2007-02-14 15:00:00,34.38,34.43,34.33,34.33,80000.0,15.569,15.5917,15.5464,15.5464,80000.0
2007-02-14 15:30:00,34.35,34.42,34.33,34.39,122700.0,15.5554,15.5871,15.5464,15.5736,122700.0
2007-02-15 09:30:00,34.6,34.7,34.36,34.64,108300.0,15.6687,15.7139,15.56,15.6868,108300.0
2007-02-15 10:00:00,34.66,34.78,34.65,34.76,58800.0,15.6958,15.7502,15.6913,15.7411,58800.0
2007-02-15 10:30:00,34.75,34.75,34.66,34.71,38400.0,15.7366,15.7366,15.6958,15.7185,38400.0
2007-02-15 11:00:00,34.72,34.76,34.69,34.76,43400.0,15.723,15.7411,15.7094,15.7411,43400.0
2007-02-15 11:30:00,34.76,34.78,34.64,34.68,28300.0,15.7411,15.7502,15.6868,15.7049,28300.0
2007-02-15 12:00:00,34.69,34.72,34.66,34.68,15700.0,15.7094,15.723,15.6958,15.7049,15700.0
2007-02-15 12:30:00,34.67,34.67,34.64,34.65,21300.0,15.7004,15.7004,15.6868,15.6913,21300.0
2007-02-15 13:00:00,34.64,34.64,34.52,34.58,22200.0,15.6868,15.6868,15.6324,15.6596,22200.0
2007-02-15 13:30:00,34.57,34.57,34.45,34.48,32000.0,15.6551,15.6551,15.6007,15.6143,32000.0
2007-02-15 14:00:00,34.48,34.55,34.45,34.47,32600.0,15.6143,15.646,15.6007,15.6098,32600.0
2007-02-15 14:30:00,34.47,34.6,34.46,34.58,54300.0,15.6098,15.6687,15.6053,15.6596,54300.0
2007-02-15 15:00:00,34.59,34.65,34.56,34.64,40000.0,15.6641,15.6913,15.6505,15.6868,40000.0
2007-02-15 15:30:00,34.64,34.76,34.64,34.7,65500.0,15.6868,15.7411,15.6868,15.7139,65500.0
2007-02-16 09:30:00,34.7,34.77,34.59,34.74,47700.0,15.7139,15.7456,15.6641,15.7321,47700.0
2007-02-16 10:00:00,34.77,34.77,34.65,34.75,25700.0,15.7456,15.7456,15.6913,15.7366,25700.0
2007-02-16 10:30:00,34.75,34.79,34.74,34.74,16600.0,15.7366,15.7547,15.7321,15.7321,16600.0
2007-02-16 11:00:00,34.73,34.75,34.66,34.66,17200.0,15.7275,15.7366,15.6958,15.6958,17200.0
2007-02-16 11:30:00,34.68,34.73,34.64,34.67,14800.0,15.7049,15.7275,15.6868,15.7004,14800.0
2007-02-16 12:00:00,34.68,34.76,34.68,34.72,7500.0,15.7049,15.7411,15.7049,15.723,7500.0
2007-02-16 12:30:00,34.72,34.73,34.69,34.72,7000.0,15.723,15.7275,15.7094,15.723,7000.0
2007-02-16 13:00:00,34.71,34.72,34.68,34.71,10600.0,15.7185,15.723,15.7049,15.7185,10600.0
2007-02-16 13:30:00,34.71,34.72,34.67,34.69,7500.0,15.7185,15.723,15.7004,15.7094,7500.0
2007-02-16 14:00:00,34.68,34.68,34.65,34.67,10900.0,15.7049,15.7049,15.6913,15.7004,10900.0
2007-02-16 14:30:00,34.66,34.7,34.65,34.69,23000.0,15.6958,15.7139,15.6913,15.7094,23000.0
2007-02-16 15:00:00,34.69,34.69,34.62,34.69,53500.0,15.7094,15.7094,15.6777,15.7094,53500.0
2007-02-16 15:30:00,34.7,34.79,34.65,34.79,33400.0,15.7139,15.7547,15.6913,15.7547,33400.0
2007-02-20 09:30:00,34.62,34.63,34.46,34.59,48900.0,15.6777,15.6822,15.6053,15.6641,48900.0
2007-02-20 10:00:00,34.6,34.67,34.57,34.67,19500.0,15.6687,15.7004,15.6551,15.7004,19500.0
2007-02-20 10:30:00,34.65,34.8,34.65,34.77,29100.0,15.6913,15.7592,15.6913,15.7456,29100.0
2007-02-20 11:00:00,34.78,34.94,34.77,34.9,60700.0,15.7502,15.8226,15.7456,15.8045,60700.0
2007-02-20 11:30:00,34.9,34.93,34.76,34.77,32700.0,15.8045,15.8181,15.7411,15.7456,32700.0
2007-02-20 12:00:00,34.77,34.81,34.77,34.78,16200.0,15.7456,15.7638,15.7456,15.7502,16200.0
2007-02-20 12:30:00,34.79,34.83,34.76,34.76,9000.0,15.7547,15.7728,15.7411,15.7411,9000.0
2007-02-20 13:00:00,34.76,34.76,34.73,34.74,17100.0,15.7411,15.7411,15.7275,15.7321,17100.0
2007-02-20 13:30:00,34.74,34.75,34.67,34.73,24100.0,15.7321,15.7366,15.7004,15.7275,24100.0
2007-02-20 14:00:00,34.74,34.82,34.73,34.82,30700.0,15.7321,15.7683,15.7275,15.7683,30700.0
2007-02-20 14:30:00,34.83,34.92,34.82,34.91,30800.0,15.7728,15.8136,15.7683,15.809,30800.0
2007-02-20 15:00:00,34.91,34.92,34.72,34.77,184700.0,15.809,15.8136,15.723,15.7456,184700.0
2007-02-20 15:30:00,34.77,34.82,34.71,34.78,66700.0,15.7456,15.7683,15.7185,15.7502,66700.0
2007-02-21 09:30:00,35.05,35.07,34.86,34.98,121800.0,15.8724,15.8815,15.7864,15.8407,121800.0
2007-02-21 10:00:00,34.98,35.0,34.93,34.96,65100.0,15.8407,15.8498,15.8181,15.8317,65100.0
2007-02-21 10:30:00,34.95,34.98,34.91,34.96,35800.0,15.8272,15.8407,15.809,15.8317,35800.0
2007-02-21 11:00:00,34.94,34.94,34.88,34.9,17000.0,15.8226,15.8226,15.7955,15.8045,17000.0
2007-02-21 11:30:00,34.89,34.91,34.87,34.89,22400.0,15.8,15.809,15.7909,15.8,22400.0
2007-02-21 12:00:00,34.89,34.95,34.87,34.95,17400.0,15.8,15.8272,15.7909,15.8272,17400.0
2007-02-21 12:30:00,34.93,34.94,34.89,34.9,12300.0,15.8181,15.8226,15.8,15.8045,12300.0
2007-02-21 13:00:00,34.9,34.92,34.84,34.87,12100.0,15.8045,15.8136,15.7773,15.7909,12100.0
2007-02-21 13:30:00,34.86,34.92,34.85,34.87,21900.0,15.7864,15.8136,15.7819,15.7909,21900.0
2007-02-21 14:00:00,34.88,34.92,34.85,34.86,30700.0,15.7955,15.8136,15.7819,15.7864,30700.0
2007-02-21 14:30:00,34.86,34.9,34.82,34.84,42500.0,15.7864,15.8045,15.7683,15.7773,42500.0
2007-02-21 15:00:00,34.83,34.89,34.82,34.89,66500.0,15.7728,15.8,15.7683,15.8,66500.0
2007-02-21 15:30:00,34.88,34.91,34.84,34.85,39400.0,15.7955,15.809,15.7773,15.7819,39400.0
2007-02-22 09:30:00,34.74,34.74,34.46,34.56,81600.0,15.8232,15.8232,15.6957,15.7412,81600.0
2007-02-22 10:00:00,34.55,34.64,34.53,34.64,49800.0,15.7367,15.7777,15.7276,15.7777,49800.0
2007-02-22 10:30:00,34.64,34.68,34.56,34.56,40000.0,15.7777,15.7959,15.7412,15.7412,40000.0
2007-02-22 11:00:00,34.56,34.56,34.44,34.51,46200.0,15.7412,15.7412,15.6866,15.7184,46200.0
2007-02-22 11:30:00,34.51,34.64,34.49,34.62,42900.0,15.7184,15.7777,15.7093,15.7685,42900.0
2007-02-22 12:00:00,34.62,34.64,34.59,34.61,14300.0,15.7685,15.7777,15.7549,15.764,14300.0
2007-02-22 12:30:00,34.61,34.63,34.6,34.61,21100.0,15.764,15.7731,15.7594,15.764,21100.0
2007-02-22 13:00:00,34.61,34.62,34.58,34.61,11700.0,15.764,15.7685,15.7503,15.764,11700.0
2007-02-22 13:30:00,34.62,34.62,34.57,34.61,15900.0,15.7685,15.7685,15.7458,15.764,15900.0
2007-02-22 14:00:00,34.6,34.63,34.58,34.58,18800.0,15.7594,15.7731,15.7503,15.7503,18800.0
2007-02-22 14:30:00,34.59,34.61,34.55,34.58,34500.0,15.7549,15.764,15.7367,15.7503,34500.0
2007-02-22 15:00:00,34.57,34.6,34.54,34.54,47500.0,15.7458,15.7594,15.7321,15.7321,47500.0
2007-02-22 15:30:00,34.53,34.58,34.52,34.56,43300.0,15.7276,15.7503,15.723,15.7412,43300.0
2007-02-23 09:30:00,34.72,34.77,34.65,34.68,62600.0,15.8141,15.8369,15.7822,15.7959,62600.0
2007-02-23 10:00:00,34.67,34.72,34.59,34.61,25400.0,15.7913,15.8141,15.7549,15.764,25400.0
2007-02-23 10:30:00,34.61,34.64,34.56,34.6,64700.0,15.764,15.7777,15.7412,15.7594,64700.0
2007-02-23 11:00:00,34.6,34.6,34.53,34.55,50300.0,15.7594,15.7594,15.7276,15.7367,50300.0
2007-02-23 11:30:00,34.56,34.58,34.54,34.57,53600.0,15.7412,15.7503,15.7321,15.7458,53600.0
2007-02-23 12:00:00,34.57,34.58,34.53,34.56,32700.0,15.7458,15.7503,15.7276,15.7412,32700.0
2007-02-23 12:30:00,34.55,34.6,34.54,34.55,21500.0,15.7367,15.7594,15.7321,15.7367,21500.0
2007-02-23 13:00:00,34.55,34.6,34.54,34.57,28700.0,15.7367,15.7594,15.7321,15.7458,28700.0
2007-02-23 13:30:00,34.58,34.58,34.55,34.56,6800.0,15.7503,15.7503,15.7367,15.7412,6800.0
2007-02-23 14:00:00,34.56,34.6,34.56,34.58,12300.0,15.7412,15.7594,15.7412,15.7503,12300.0
2007-02-23 14:30:00,34.56,34.6,34.55,34.56,24400.0,15.7412,15.7594,15.7367,15.7412,24400.0
2007-02-23 15:00:00,34.56,34.56,34.51,34.52,17000.0,15.7412,15.7412,15.7184,15.723,17000.0
2007-02-23 15:30:00,34.52,34.58,34.47,34.53,60800.0,15.723,15.7503,15.7002,15.7276,60800.0
2007-02-26 09:30:00,34.67,34.77,34.52,34.53,49500.0,15.7913,15.8369,15.723,15.7276,49500.0
2007-02-26 10:00:00,34.53,34.65,34.5,34.59,14300.0,15.7276,15.7822,15.7139,15.7549,14300.0
2007-02-26 10:30:00,34.58,34.65,34.58,34.64,18000.0,15.7503,15.7822,15.7503,15.7777,18000.0
2007-02-26 11:00:00,34.64,34.65,34.6,34.61,14600.0,15.7777,15.7822,15.7594,15.764,14600.0
2007-02-26 11:30:00,34.6,34.63,34.58,34.6,12900.0,15.7594,15.7731,15.7503,15.7594,12900.0
2007-02-26 12:00:00,34.6,34.6,34.56,34.6,18700.0,15.7594,15.7594,15.7412,15.7594,18700.0
2007-02-26 12:30:00,34.6,34.63,34.57,34.6,20400.0,15.7594,15.7731,15.7458,15.7594,20400.0
2007-02-26 13:00:00,34.6,34.62,34.58,34.6,13200.0,15.7594,15.7685,15.7503,15.7594,13200.0
2007-02-26 13:30:00,34.61,34.7,34.6,34.68,24800.0,15.764,15.805,15.7594,15.7959,24800.0
2007-02-26 14:00:00,34.68,34.69,34.6,34.65,37500.0,15.7959,15.8004,15.7594,15.7822,37500.0
2007-02-26 14:30:00,34.64,34.67,34.61,34.62,28400.0,15.7777,15.7913,15.764,15.7685,28400.0
2007-02-26 15:00:00,34.62,34.64,34.59,34.62,37900.0,15.7685,15.7777,15.7549,15.7685,37900.0
2007-02-26 15:30:00,34.62,34.71,34.55,34.65,105000.0,15.7685,15.8095,15.7367,15.7822,105000.0
2007-02-27 09:30:00,34.45,34.48,34.31,34.35,40500.0,15.6911,15.7048,15.6273,15.6456,40500.0
2007-02-27 10:00:00,34.36,34.43,34.21,34.21,29500.0,15.6501,15.682,15.5818,15.5818,29500.0
2007-02-27 10:30:00,34.21,34.28,34.08,34.08,29900.0,15.5818,15.6137,15.5226,15.5226,29900.0
2007-02-27 11:00:00,34.08,34.15,34.02,34.1,37300.0,15.5226,15.5545,15.4953,15.5317,37300.0
2007-02-27 11:30:00,34.05,34.2,34.02,34.07,39100.0,15.5089,15.5772,15.4953,15.518,39100.0
2007-02-27 12:00:00,34.05,34.11,33.99,34.1,22200.0,15.5089,15.5363,15.4816,15.5317,22200.0
2007-02-27 12:30:00,34.12,34.14,34.1,34.12,20000.0,15.5408,15.5499,15.5317,15.5408,20000.0
2007-02-27 13:00:00,34.12,34.19,34.01,34.15,38200.0,15.5408,15.5727,15.4907,15.5545,38200.0
2007-02-27 13:30:00,34.14,34.15,34.0,34.01,42500.0,15.5499,15.5545,15.4862,15.4907,42500.0
2007-02-27 14:00:00,34.01,34.04,33.44,33.5,120200.0,15.4907,15.5044,15.2311,15.2584,120200.0
2007-02-27 14:30:00,33.44,33.68,33.18,33.52,136500.0,15.2311,15.3404,15.1127,15.2675,136500.0
2007-02-27 15:00:00,33.49,33.66,33.24,33.61,85000.0,15.2539,15.3313,15.14,15.3085,85000.0
2007-02-27 15:30:00,33.61,33.75,33.41,33.53,69600.0,15.3085,15.3723,15.2174,15.2721,69600.0
2007-02-28 09:30:00,33.45,33.6,33.21,33.34,95300.0,15.2356,15.304,15.1263,15.1855,95300.0
2007-02-28 10:00:00,33.34,33.6,33.1,33.42,103300.0,15.1855,15.304,15.0762,15.222,103300.0
2007-02-28 10:30:00,33.44,33.59,33.33,33.4,53000.0,15.2311,15.2994,15.181,15.2129,53000.0
2007-02-28 11:00:00,33.4,33.48,33.35,33.46,31900.0,15.2129,15.2493,15.1901,15.2402,31900.0
2007-02-28 11:30:00,33.42,33.52,33.38,33.51,40100.0,15.222,15.2675,15.2038,15.263,40100.0
2007-02-28 12:00:00,33.48,33.65,33.38,33.6,76700.0,15.2493,15.3267,15.2038,15.304,76700.0
2007-02-28 12:30:00,33.56,33.69,33.54,33.67,65800.0,15.2857,15.345,15.2766,15.3358,65800.0
2007-02-28 13:00:00,33.66,33.66,33.57,33.58,26100.0,15.3313,15.3313,15.2903,15.2949,26100.0
2007-02-28 13:30:00,33.59,33.68,33.56,33.58,60600.0,15.2994,15.3404,15.2857,15.2949,60600.0
2007-02-28 14:00:00,33.58,33.61,33.56,33.61,27000.0,15.2949,15.3085,15.2857,15.3085,27000.0
2007-02-28 14:30:00,33.61,33.68,33.57,33.65,87700.0,15.3085,15.3404,15.2903,15.3267,87700.0
2007-02-28 15:00:00,33.62,33.72,33.59,33.61,88100.0,15.3131,15.3586,15.2994,15.3085,88100.0
2007-02-28 15:30:00,33.61,33.62,33.4,33.56,183300.0,15.3085,15.3131,15.2129,15.2857,183300.0
2007-03-01 09:30:00,33.06,33.3,32.43,33.16,154100.0,15.058,15.1673,14.7711,15.1036,154100.0
2007-03-01 10:00:00,33.15,33.5,32.95,33.14,145300.0,15.099,15.2584,15.0079,15.0944,145300.0
2007-03-01 10:30:00,33.15,33.44,32.96,33.42,73100.0,15.099,15.2311,15.0125,15.222,73100.0
2007-03-01 11:00:00,33.42,33.51,33.3,33.4,57000.0,15.222,15.263,15.1673,15.2129,57000.0
2007-03-01 11:30:00,33.39,33.54,33.36,33.44,45100.0,15.2083,15.2766,15.1946,15.2311,45100.0
2007-03-01 12:00:00,33.43,33.48,33.18,33.31,38300.0,15.2265,15.2493,15.1127,15.1719,38300.0
2007-03-01 12:30:00,33.33,33.35,33.26,33.3,25900.0,15.181,15.1901,15.1491,15.1673,25900.0
2007-03-01 13:00:00,33.31,33.36,33.27,33.28,9500.0,15.1719,15.1946,15.1537,15.1582,9500.0
2007-03-01 13:30:00,33.28,33.44,33.27,33.44,31300.0,15.1582,15.2311,15.1537,15.2311,31300.0
2007-03-01 14:00:00,33.44,33.66,33.43,33.47,94200.0,15.2311,15.3313,15.2265,15.2447,94200.0
2007-03-01 14:30:00,33.47,33.5,33.34,33.39,72200.0,15.2447,15.2584,15.1855,15.2083,72200.0
2007-03-01 15:00:00,33.39,33.46,33.28,33.38,52500.0,15.2083,15.2402,15.1582,15.2038,52500.0
2007-03-01 15:30:00,33.38,33.47,33.34,33.44,51000.0,15.2038,15.2447,15.1855,15.2311,51000.0
2007-03-02 09:30:00,33.37,33.75,33.32,33.56,110500.0,15.1992,15.3723,15.1764,15.2857,110500.0
2007-03-02 10:00:00,33.53,33.53,33.15,33.25,78100.0,15.2721,15.2721,15.099,15.1445,78100.0
2007-03-02 10:30:00,33.25,33.43,33.25,33.37,20500.0,15.1445,15.2265,15.1445,15.1992,20500.0
2007-03-02 11:00:00,33.39,33.48,33.36,33.45,22100.0,15.2083,15.2493,15.1946,15.2356,22100.0
2007-03-02 11:30:00,33.45,33.47,33.37,33.41,20500.0,15.2356,15.2447,15.1992,15.2174,20500.0
2007-03-02 12:00:00,33.39,33.51,33.36,33.36,17800.0,15.2083,15.263,15.1946,15.1946,17800.0
2007-03-02 12:30:00,33.37,33.41,33.29,33.31,18500.0,15.1992,15.2174,15.1628,15.1719,18500.0
2007-03-02 13:00:00,33.33,33.34,33.24,33.24,20600.0,15.181,15.1855,15.14,15.14,20600.0
2007-03-02 13:30:00,33.24,33.36,33.24,33.33,31200.0,15.14,15.1946,15.14,15.181,31200.0
2007-03-02 14:00:00,33.33,33.47,33.32,33.4,35500.0,15.181,15.2447,15.1764,15.2129,35500.0
2007-03-02 14:30:00,33.39,33.52,33.37,33.39,79000.0,15.2083,15.2675,15.1992,15.2083,79000.0
2007-03-02 15:00:00,33.4,33.44,33.34,33.37,59600.0,15.2129,15.2311,15.1855,15.1992,59600.0
2007-03-02 15:30:00,33.36,33.43,33.31,33.33,66900.0,15.1946,15.2265,15.1719,15.181,66900.0
2007-03-05 09:30:00,32.79,33.04,32.66,32.98,104700.0,14.935,15.0489,14.8758,15.0216,104700.0
2007-03-05 10:00:00,32.96,33.11,32.94,33.0,43600.0,15.0125,15.0808,15.0033,15.0307,43600.0
2007-03-05 10:30:00,33.02,33.2,32.95,33.2,56300.0,15.0398,15.1218,15.0079,15.1218,56300.0
2007-03-05 11:00:00,33.18,33.26,33.1,33.23,25700.0,15.1127,15.1491,15.0762,15.1354,25700.0
2007-03-05 11:30:00,33.23,33.24,32.83,32.9,38300.0,15.1354,15.14,14.9532,14.9851,38300.0
2007-03-05 12:00:00,32.89,33.01,32.88,32.91,20100.0,14.9806,15.0352,14.976,14.9897,20100.0
2007-03-05 12:30:00,32.93,32.98,32.91,32.93,18300.0,14.9988,15.0216,14.9897,14.9988,18300.0
2007-03-05 13:00:00,32.92,32.96,32.82,32.9,22000.0,14.9942,15.0125,14.9487,14.9851,22000.0
2007-03-05 13:30:00,32.89,33.09,32.88,33.09,15300.0,14.9806,15.0717,14.976,15.0717,15300.0
2007-03-05 14:00:00,33.09,33.22,33.0,33.02,69900.0,15.0717,15.1309,15.0307,15.0398,69900.0
2007-03-05 14:30:00,33.02,33.02,32.9,32.97,35100.0,15.0398,15.0398,14.9851,15.017,35100.0
2007-03-05 15:00:00,32.97,33.13,32.84,33.11,90100.0,15.017,15.0899,14.9578,15.0808,90100.0
2007-03-05 15:30:00,33.09,33.09,32.97,33.02,98500.0,15.0717,15.0717,15.017,15.0398,98500.0
2007-03-06 09:30:00,33.2,33.39,33.2,33.34,90200.0,15.1218,15.2083,15.1218,15.1855,90200.0
2007-03-06 10:00:00,33.35,33.42,33.3,33.37,74000.0,15.1901,15.222,15.1673,15.1992,74000.0
2007-03-06 10:30:00,33.38,33.4,33.29,33.31,58400.0,15.2038,15.2129,15.1628,15.1719,58400.0
2007-03-06 11:00:00,33.3,33.49,33.3,33.45,67100.0,15.1673,15.2539,15.1673,15.2356,67100.0
2007-03-06 11:30:00,33.43,33.56,33.43,33.56,68000.0,15.2265,15.2857,15.2265,15.2857,68000.0
2007-03-06 12:00:00,33.5,33.54,33.38,33.43,37300.0,15.2584,15.2766,15.2038,15.2265,37300.0
2007-03-06 12:30:00,33.41,33.48,33.4,33.46,26800.0,15.2174,15.2493,15.2129,15.2402,26800.0
2007-03-06 13:00:00,33.45,33.46,33.32,33.35,24600.0,15.2356,15.2402,15.1764,15.1901,24600.0
2007-03-06 13:30:00,33.35,33.38,33.26,33.32,39000.0,15.1901,15.2038,15.1491,15.1764,39000.0
2007-03-06 14:00:00,33.3,33.35,33.25,33.32,28200.0,15.1673,15.1901,15.1445,15.1764,28200.0
2007-03-06 14:30:00,33.33,33.34,33.28,33.31,42700.0,15.181,15.1855,15.1582,15.1719,42700.0
2007-03-06 15:00:00,33.31,33.38,33.31,33.38,27100.0,15.1719,15.2038,15.1719,15.2038,27100.0
2007-03-06 15:30:00,33.38,33.52,33.37,33.5,106500.0,15.2038,15.2675,15.1992,15.2584,106500.0
2007-03-07 09:30:00,33.53,33.53,33.27,33.44,63600.0,15.2721,15.2721,15.1537,15.2311,63600.0
2007-03-07 10:00:00,33.46,33.48,33.39,33.46,37200.0,15.2402,15.2493,15.2083,15.2402,37200.0
2007-03-07 10:30:00,33.46,33.49,33.19,33.22,52600.0,15.2402,15.2539,15.1172,15.1309,52600.0
2007-03-07 11:00:00,33.22,33.35,33.22,33.32,23400.0,15.1309,15.1901,15.1309,15.1764,23400.0
2007-03-07 11:30:00,33.33,33.4,33.26,33.36,32100.0,15.181,15.2129,15.1491,15.1946,32100.0
2007-03-07 12:00:00,33.36,33.41,33.32,33.38,11300.0,15.1946,15.2174,15.1764,15.2038,11300.0
2007-03-07 12:30:00,33.38,33.4,33.31,33.35,16700.0,15.2038,15.2129,15.1719,15.1901,16700.0
2007-03-07 13:00:00,33.35,33.4,33.32,33.36,15400.0,15.1901,15.2129,15.1764,15.1946,15400.0
2007-03-07 13:30:00,33.36,33.49,33.35,33.43,21200.0,15.1946,15.2539,15.1901,15.2265,21200.0
2007-03-07 14:00:00,33.45,33.45,33.3,33.37,27600.0,15.2356,15.2356,15.1673,15.1992,27600.0
2007-03-07 14:30:00,33.37,33.49,33.37,33.46,35900.0,15.1992,15.2539,15.1992,15.2402,35900.0
2007-03-07 15:00:00,33.44,33.49,33.41,33.42,37500.0,15.2311,15.2539,15.2174,15.222,37500.0
2007-03-07 15:30:00,33.42,33.49,33.32,33.48,167300.0,15.222,15.2539,15.1764,15.2493,167300.0
2007-03-08 09:30:00,33.43,33.62,33.43,33.49,60700.0,15.2265,15.3131,15.2265,15.2539,60700.0
2007-03-08 10:00:00,33.49,33.7,33.47,33.66,58300.0,15.2539,15.3495,15.2447,15.3313,58300.0
2007-03-08 10:30:00,33.65,33.69,33.6,33.66,40600.0,15.3267,15.345,15.304,15.3313,40600.0
2007-03-08 11:00:00,33.65,33.78,33.62,33.77,35000.0,15.3267,15.3859,15.3131,15.3814,35000.0
2007-03-08 11:30:00,33.77,33.78,33.69,33.7,20100.0,15.3814,15.3859,15.345,15.3495,20100.0
2007-03-08 12:00:00,33.7,33.75,33.67,33.68,13700.0,15.3495,15.3723,15.3358,15.3404,13700.0
2007-03-08 12:30:00,33.68,33.71,33.63,33.67,16800.0,15.3404,15.3541,15.3176,15.3358,16800.0
2007-03-08 13:00:00,33.67,33.69,33.61,33.64,15000.0,15.3358,15.345,15.3085,15.3222,15000.0
2007-03-08 13:30:00,33.65,33.83,33.64,33.81,34000.0,15.3267,15.4087,15.3222,15.3996,34000.0
2007-03-08 14:00:00,33.77,33.78,33.68,33.76,27000.0,15.3814,15.3859,15.3404,15.3768,27000.0
2007-03-08 14:30:00,33.76,33.82,33.72,33.81,65600.0,15.3768,15.4042,15.3586,15.3996,65600.0
2007-03-08 15:00:00,33.81,33.82,33.7,33.7,61600.0,15.3996,15.4042,15.3495,15.3495,61600.0
2007-03-08 15:30:00,33.71,33.79,33.69,33.73,58100.0,15.3541,15.3905,15.345,15.3632,58100.0
2007-03-09 09:30:00,34.04,34.22,34.01,34.05,104300.0,15.5044,15.5864,15.4907,15.5089,104300.0
2007-03-09 10:00:00,34.04,34.21,33.99,34.16,62300.0,15.5044,15.5818,15.4816,15.559,62300.0
2007-03-09 10:30:00,34.14,34.22,34.07,34.15,62500.0,15.5499,15.5864,15.518,15.5545,62500.0
2007-03-09 11:00:00,34.16,34.23,34.13,34.23,37600.0,15.559,15.5909,15.5454,15.5909,37600.0
2007-03-09 11:30:00,34.23,34.31,34.18,34.26,57000.0,15.5909,15.6273,15.5681,15.6046,57000.0
2007-03-09 12:00:00,34.25,34.27,34.21,34.21,10600.0,15.6,15.6091,15.5818,15.5818,10600.0
2007-03-09 12:30:00,34.23,34.23,34.17,34.2,30900.0,15.5909,15.5909,15.5636,15.5772,30900.0
2007-03-09 13:00:00,34.2,34.22,34.18,34.19,24700.0,15.5772,15.5864,15.5681,15.5727,24700.0
2007-03-09 13:30:00,34.2,34.23,34.19,34.22,34200.0,15.5772,15.5909,15.5727,15.5864,34200.0
2007-03-09 14:00:00,34.22,34.27,34.19,34.21,56100.0,15.5864,15.6091,15.5727,15.5818,56100.0
2007-03-09 14:30:00,34.22,34.3,34.21,34.28,41000.0,15.5864,15.6228,15.5818,15.6137,41000.0
2007-03-09 15:00:00,34.28,34.29,34.25,34.29,108000.0,15.6137,15.6182,15.6,15.6182,108000.0
2007-03-09 15:30:00,34.28,34.34,34.28,34.29,105800.0,15.6137,15.641,15.6137,15.6182,105800.0
2007-03-12 09:30:00,34.26,34.35,34.24,34.29,34700.0,15.6046,15.6456,15.5955,15.6182,34700.0
2007-03-12 10:00:00,34.29,34.38,34.26,34.27,32600.0,15.6182,15.6592,15.6046,15.6091,32600.0
2007-03-12 10:30:00,34.23,34.28,34.21,34.24,20100.0,15.5909,15.6137,15.5818,15.5955,20100.0
2007-03-12 11:00:00,34.24,34.25,34.21,34.25,13200.0,15.5955,15.6,15.5818,15.6,13200.0
2007-03-12 11:30:00,34.2,34.2,34.17,34.17,13300.0,15.5772,15.5772,15.5636,15.5636,13300.0
2007-03-12 12:00:00,34.18,34.29,34.17,34.21,19400.0,15.5681,15.6182,15.5636,15.5818,19400.0
2007-03-12 12:30:00,34.2,34.22,34.19,34.21,8400.0,15.5772,15.5864,15.5727,15.5818,8400.0
2007-03-12 13:00:00,34.22,34.22,34.14,34.2,23400.0,15.5864,15.5864,15.5499,15.5772,23400.0
2007-03-12 13:30:00,34.19,34.19,34.15,34.15,12800.0,15.5727,15.5727,15.5545,15.5545,12800.0
2007-03-12 14:00:00,34.15,34.16,34.08,34.12,31800.0,15.5545,15.559,15.5226,15.5408,31800.0
2007-03-12 14:30:00,34.1,34.23,34.09,34.17,34800.0,15.5317,15.5909,15.5271,15.5636,34800.0
2007-03-12 15:00:00,34.17,34.34,34.17,34.28,82200.0,15.5636,15.641,15.5636,15.6137,82200.0
2007-03-12 15:30:00,34.29,34.35,34.27,34.34,74400.0,15.6182,15.6456,15.6091,15.641,74400.0
2007-03-13 09:30:00,34.26,34.35,34.07,34.19,59400.0,15.6046,15.6456,15.518,15.5727,59400.0
2007-03-13 10:00:00,34.2,34.25,34.11,34.11,22200.0,15.5772,15.6,15.5363,15.5363,22200.0
2007-03-13 10:30:00,34.11,34.2,34.06,34.18,29200.0,15.5363,15.5772,15.5135,15.5681,29200.0
2007-03-13 11:00:00,34.18,34.19,33.99,34.06,19300.0,15.5681,15.5727,15.4816,15.5135,19300.0
2007-03-13 11:30:00,34.04,34.18,34.01,34.15,22800.0,15.5044,15.5681,15.4907,15.5545,22800.0
2007-03-13 12:00:00,34.13,34.14,34.0,34.01,22500.0,15.5454,15.5499,15.4862,15.4907,22500.0
2007-03-13 12:30:00,34.0,34.15,33.97,34.06,58400.0,15.4862,15.5545,15.4725,15.5135,58400.0
2007-03-13 13:00:00,34.06,34.1,33.96,33.96,24000.0,15.5135,15.5317,15.4679,15.4679,24000.0
2007-03-13 13:30:00,33.95,33.98,33.89,33.9,23600.0,15.4634,15.477,15.436,15.4406,23600.0
2007-03-13 14:00:00,33.88,33.89,33.77,33.77,13400.0,15.4315,15.436,15.3814,15.3814,13400.0
2007-03-13 14:30:00,33.75,33.84,33.6,33.61,54300.0,15.3723,15.4133,15.304,15.3085,54300.0
2007-03-13 15:00:00,33.61,33.61,33.45,33.49,94800.0,15.3085,15.3085,15.2356,15.2539,94800.0
2007-03-13 15:30:00,33.49,33.52,33.39,33.41,67700.0,15.2539,15.2675,15.2083,15.2174,67700.0
2007-03-14 09:30:00,33.15,33.25,33.03,33.12,98500.0,15.099,15.1445,15.0443,15.0853,98500.0
2007-03-14 10:00:00,33.09,33.23,32.94,33.21,45900.0,15.0717,15.1354,15.0033,15.1263,45900.0
2007-03-14 10:30:00,33.19,33.28,33.13,33.27,33700.0,15.1172,15.1582,15.0899,15.1537,33700.0
2007-03-14 11:00:00,33.27,33.28,33.16,33.2,30900.0,15.1537,15.1582,15.1036,15.1218,30900.0
2007-03-14 11:30:00,33.2,33.2,32.91,32.99,48900.0,15.1218,15.1218,14.9897,15.0261,48900.0
2007-03-14 12:00:00,33.0,33.01,32.76,32.86,48200.0,15.0307,15.0352,14.9214,14.9669,48200.0
2007-03-14 12:30:00,32.86,32.91,32.72,32.76,52200.0,14.9669,14.9897,14.9031,14.9214,52200.0
2007-03-14 13:00:00,32.75,33.15,32.75,33.08,38000.0,14.9168,15.099,14.9168,15.0671,38000.0
2007-03-14 13:30:00,33.09,33.09,32.91,32.94,45000.0,15.0717,15.0717,14.9897,15.0033,45000.0
2007-03-14 14:00:00,32.97,33.04,32.9,33.03,34900.0,15.017,15.0489,14.9851,15.0443,34900.0
2007-03-14 14:30:00,33.03,33.24,33.01,33.08,74400.0,15.0443,15.14,15.0352,15.0671,74400.0
2007-03-14 15:00:00,33.09,33.17,33.05,33.13,27700.0,15.0717,15.1081,15.0535,15.0899,27700.0
2007-03-14 15:30:00,33.13,33.2,33.07,33.18,40300.0,15.0899,15.1218,15.0626,15.1127,40300.0
2007-03-15 09:30:00,33.31,33.43,33.23,33.42,88700.0,15.1719,15.2265,15.1354,15.222,88700.0
2007-03-15 10:00:00,33.39,33.41,33.27,33.29,14200.0,15.2083,15.2174,15.1537,15.1628,14200.0
2007-03-15 10:30:00,33.33,33.39,33.22,33.28,34300.0,15.181,15.2083,15.1309,15.1582,34300.0
2007-03-15 11:00:00,33.29,33.32,33.26,33.3,12900.0,15.1628,15.1764,15.1491,15.1673,12900.0
2007-03-15 11:30:00,33.29,33.3,33.13,33.16,25600.0,15.1628,15.1673,15.0899,15.1036,25600.0
2007-03-15 12:00:00,33.15,33.24,33.15,33.21,8000.0,15.099,15.14,15.099,15.1263,8000.0
2007-03-15 12:30:00,33.23,33.23,33.16,33.17,31500.0,15.1354,15.1354,15.1036,15.1081,31500.0
2007-03-15 13:00:00,33.17,33.25,33.09,33.13,28900.0,15.1081,15.1445,15.0717,15.0899,28900.0
2007-03-15 13:30:00,33.12,33.15,32.9,33.1,55500.0,15.0853,15.099,14.9851,15.0762,55500.0
2007-03-15 14:00:00,33.11,33.3,33.11,33.3,43200.0,15.0808,15.1673,15.0808,15.1673,43200.0
2007-03-15 14:30:00,33.28,33.4,33.25,33.35,45200.0,15.1582,15.2129,15.1445,15.1901,45200.0
2007-03-15 15:00:00,33.35,33.41,33.33,33.4,24600.0,15.1901,15.2174,15.181,15.2129,24600.0
2007-03-15 15:30:00,33.4,33.4,33.23,33.33,99400.0,15.2129,15.2129,15.1354,15.181,99400.0
2007-03-16 09:30:00,33.35,33.67,33.25,33.53,103400.0,15.1901,15.3358,15.1445,15.2721,103400.0
2007-03-16 10:00:00,33.51,33.77,33.51,33.64,39900.0,15.263,15.3814,15.263,15.3222,39900.0
2007-03-16 10:30:00,33.65,33.65,33.48,33.54,16300.0,15.3267,15.3267,15.2493,15.2766,16300.0
2007-03-16 11:00:00,33.55,33.58,33.47,33.52,39700.0,15.2812,15.2949,15.2447,15.2675,39700.0
2007-03-16 11:30:00,33.52,33.57,33.44,33.5,27200.0,15.2675,15.2903,15.2311,15.2584,27200.0
2007-03-16 12:00:00,33.5,33.6,33.47,33.6,18300.0,15.2584,15.304,15.2447,15.304,18300.0
2007-03-16 12:30:00,33.6,33.62,33.57,33.57,42900.0,15.304,15.3131,15.2903,15.2903,42900.0
2007-03-16 13:00:00,33.58,33.59,33.53,33.54,30100.0,15.2949,15.2994,15.2721,15.2766,30100.0
2007-03-16 13:30:00,33.55,33.57,33.4,33.47,16600.0,15.2812,15.2903,15.2129,15.2447,16600.0
2007-03-16 14:00:00,33.47,33.47,33.25,33.4,41400.0,15.2447,15.2447,15.1445,15.2129,41400.0
2007-03-16 14:30:00,33.38,33.42,33.3,33.42,31200.0,15.2038,15.222,15.1673,15.222,31200.0
2007-03-16 15:00:00,33.42,33.42,33.35,33.39,36700.0,15.222,15.222,15.1901,15.2083,36700.0
2007-03-16 15:30:00,33.39,33.49,33.36,33.39,39000.0,15.2083,15.2539,15.1946,15.2083,39000.0
2007-03-19 09:30:00,33.75,33.85,33.7,33.83,150000.0,15.3723,15.4178,15.3495,15.4087,150000.0
2007-03-19 10:00:00,33.82,33.86,33.75,33.84,41600.0,15.4042,15.4224,15.3723,15.4133,41600.0
2007-03-19 10:30:00,33.83,33.99,33.79,33.98,105700.0,15.4087,15.4816,15.3905,15.477,105700.0
2007-03-19 11:00:00,33.96,34.0,33.89,33.98,31100.0,15.4679,15.4862,15.436,15.477,31100.0
2007-03-19 11:30:00,33.98,34.02,33.89,33.9,29000.0,15.477,15.4953,15.436,15.4406,29000.0
2007-03-19 12:00:00,33.91,33.92,33.8,33.82,25100.0,15.4452,15.4497,15.3951,15.4042,25100.0
2007-03-19 12:30:00,33.81,33.86,33.8,33.82,12700.0,15.3996,15.4224,15.3951,15.4042,12700.0
2007-03-19 13:00:00,33.82,33.87,33.75,33.75,30700.0,15.4042,15.4269,15.3723,15.3723,30700.0
2007-03-19 13:30:00,33.76,33.85,33.72,33.85,44500.0,15.3768,15.4178,15.3586,15.4178,44500.0
2007-03-19 14:00:00,33.85,33.89,33.8,33.87,23500.0,15.4178,15.436,15.3951,15.4269,23500.0
2007-03-19 14:30:00,33.87,33.93,33.73,33.81,86300.0,15.4269,15.4543,15.3632,15.3996,86300.0
2007-03-19 15:00:00,33.81,33.87,33.74,33.85,53500.0,15.3996,15.4269,15.3677,15.4178,53500.0
2007-03-19 15:30:00,33.85,33.98,33.85,33.9,65500.0,15.4178,15.477,15.4178,15.4406,65500.0
2007-03-20 09:30:00,34.12,34.4,33.98,34.16,173600.0,15.5408,15.6683,15.477,15.559,173600.0
2007-03-20 10:00:00,34.2,34.32,34.11,34.25,39600.0,15.5772,15.6319,15.5363,15.6,39600.0
2007-03-20 10:30:00,34.23,34.34,34.21,34.34,31500.0,15.5909,15.641,15.5818,15.641,31500.0
2007-03-20 11:00:00,34.35,34.35,34.23,34.24,25900.0,15.6456,15.6456,15.5909,15.5955,25900.0
2007-03-20 11:30:00,34.25,34.27,34.21,34.26,11600.0,15.6,15.6091,15.5818,15.6046,11600.0
2007-03-20 12:00:00,34.26,34.29,34.19,34.29,24100.0,15.6046,15.6182,15.5727,15.6182,24100.0
2007-03-20 12:30:00,34.29,34.29,34.24,34.25,13200.0,15.6182,15.6182,15.5955,15.6,13200.0
2007-03-20 13:00:00,34.22,34.3,34.21,34.3,20500.0,15.5864,15.6228,15.5818,15.6228,20500.0
2007-03-20 13:30:00,34.29,34.35,34.28,34.33,31800.0,15.6182,15.6456,15.6137,15.6365,31800.0
2007-03-20 14:00:00,34.32,34.34,34.29,34.31,19500.0,15.6319,15.641,15.6182,15.6273,19500.0
2007-03-20 14:30:00,34.3,34.32,34.22,34.26,44200.0,15.6228,15.6319,15.5864,15.6046,44200.0
2007-03-20 15:00:00,34.25,34.29,34.25,34.28,25900.0,15.6,15.6182,15.6,15.6137,25900.0
2007-03-20 15:30:00,34.28,34.31,34.21,34.23,36000.0,15.6137,15.6273,15.5818,15.5909,36000.0
2007-03-21 09:30:00,34.26,34.44,34.26,34.39,83300.0,15.6046,15.6866,15.6046,15.6638,83300.0
2007-03-21 10:00:00,34.38,34.44,34.35,34.39,51500.0,15.6592,15.6866,15.6456,15.6638,51500.0
2007-03-21 10:30:00,34.4,34.43,34.33,34.34,35700.0,15.6683,15.682,15.6365,15.641,35700.0
2007-03-21 11:00:00,34.32,34.34,34.3,34.31,19200.0,15.6319,15.641,15.6228,15.6273,19200.0
2007-03-21 11:30:00,34.31,34.39,34.26,34.36,19600.0,15.6273,15.6638,15.6046,15.6501,19600.0
2007-03-21 12:00:00,34.34,34.36,34.32,34.36,34400.0,15.641,15.6501,15.6319,15.6501,34400.0
2007-03-21 12:30:00,34.36,34.44,34.36,34.44,51000.0,15.6501,15.6866,15.6501,15.6866,51000.0
2007-03-21 13:00:00,34.43,34.44,34.42,34.43,23700.0,15.682,15.6866,15.6775,15.682,23700.0
2007-03-21 13:30:00,34.44,34.44,34.4,34.4,8400.0,15.6866,15.6866,15.6683,15.6683,8400.0
2007-03-21 14:00:00,34.4,34.67,34.4,34.57,89200.0,15.6683,15.7913,15.6683,15.7458,89200.0
2007-03-21 14:30:00,34.57,34.76,34.56,34.76,67400.0,15.7458,15.8323,15.7412,15.8323,67400.0
2007-03-21 15:00:00,34.75,34.88,34.64,34.81,153300.0,15.8278,15.887,15.7777,15.8551,153300.0
2007-03-21 15:30:00,34.83,34.94,34.8,34.89,68100.0,15.8642,15.9143,15.8505,15.8915,68100.0
2007-03-22 09:30:00,34.81,34.94,34.58,34.68,89100.0,15.8551,15.9143,15.7503,15.7959,89100.0
2007-03-22 10:00:00,34.7,34.81,34.66,34.68,46200.0,15.805,15.8551,15.7868,15.7959,46200.0
2007-03-22 10:30:00,34.68,34.68,34.49,34.49,46100.0,15.7959,15.7959,15.7093,15.7093,46100.0
2007-03-22 11:00:00,34.49,34.53,34.46,34.48,53600.0,15.7093,15.7276,15.6957,15.7048,53600.0
2007-03-22 11:30:00,34.49,34.6,34.48,34.6,50900.0,15.7093,15.7594,15.7048,15.7594,50900.0
2007-03-22 12:00:00,34.58,34.61,34.52,34.53,19000.0,15.7503,15.764,15.723,15.7276,19000.0
2007-03-22 12:30:00,34.52,34.57,34.5,34.5,16300.0,15.723,15.7458,15.7139,15.7139,16300.0
2007-03-22 13:00:00,34.51,34.53,34.41,34.44,28300.0,15.7184,15.7276,15.6729,15.6866,28300.0
2007-03-22 13:30:00,34.42,34.43,34.32,34.39,54000.0,15.6775,15.682,15.6319,15.6638,54000.0
2007-03-22 14:00:00,34.41,34.41,34.3,34.31,49700.0,15.6729,15.6729,15.6228,15.6273,49700.0
2007-03-22 14:30:00,34.31,34.34,34.25,34.29,73200.0,15.6273,15.641,15.6,15.6182,73200.0
2007-03-22 15:00:00,34.28,34.28,34.1,34.17,96600.0,15.6137,15.6137,15.5317,15.5636,96600.0
2007-03-22 15:30:00,34.17,34.24,34.1,34.12,137800.0,15.5636,15.5955,15.5317,15.5408,137800.0
2007-03-23 09:30:00,34.16,34.34,34.16,34.22,154400.0,15.559,15.641,15.559,15.5864,154400.0
2007-03-23 10:00:00,34.26,34.3,34.22,34.27,47300.0,15.6046,15.6228,15.5864,15.6091,47300.0
2007-03-23 10:30:00,34.26,34.28,34.2,34.24,38900.0,15.6046,15.6137,15.5772,15.5955,38900.0
2007-03-23 11:00:00,34.24,34.24,34.2,34.2,21600.0,15.5955,15.5955,15.5772,15.5772,21600.0
2007-03-23 11:30:00,34.21,34.36,34.2,34.31,32200.0,15.5818,15.6501,15.5772,15.6273,32200.0
2007-03-23 12:00:00,34.32,34.4,34.3,34.33,23900.0,15.6319,15.6683,15.6228,15.6365,23900.0
2007-03-23 12:30:00,34.33,34.41,34.31,34.4,27000.0,15.6365,15.6729,15.6273,15.6683,27000.0
2007-03-23 13:00:00,34.4,34.48,34.39,34.43,36700.0,15.6683,15.7048,15.6638,15.682,36700.0
2007-03-23 13:30:00,34.43,34.45,34.38,34.45,17700.0,15.682,15.6911,15.6592,15.6911,17700.0
2007-03-23 14:00:00,34.45,34.5,34.44,34.47,28700.0,15.6911,15.7139,15.6866,15.7002,28700.0
2007-03-23 14:30:00,34.46,34.55,34.46,34.55,44300.0,15.6957,15.7367,15.6957,15.7367,44300.0
2007-03-23 15:00:00,34.55,34.56,34.47,34.5,54200.0,15.7367,15.7412,15.7002,15.7139,54200.0
2007-03-23 15:30:00,34.5,34.57,34.44,34.55,87300.0,15.7139,15.7458,15.6866,15.7367,87300.0
2007-03-26 09:30:00,34.68,34.68,34.48,34.5,57100.0,15.7959,15.7959,15.7048,15.7139,57100.0
2007-03-26 10:00:00,34.49,34.63,34.28,34.53,69900.0,15.7093,15.7731,15.6137,15.7276,69900.0
2007-03-26 10:30:00,34.52,34.71,34.52,34.67,45900.0,15.723,15.8095,15.723,15.7913,45900.0
2007-03-26 11:00:00,34.68,34.73,34.58,34.67,48300.0,15.7959,15.8186,15.7503,15.7913,48300.0
2007-03-26 11:30:00,34.66,34.75,34.65,34.73,30700.0,15.7868,15.8278,15.7822,15.8186,30700.0
2007-03-26 12:00:00,34.72,34.81,34.67,34.77,61100.0,15.8141,15.8551,15.7913,15.8369,61100.0
2007-03-26 12:30:00,34.78,34.79,34.63,34.63,26000.0,15.8414,15.846,15.7731,15.7731,26000.0
2007-03-26 13:00:00,34.63,34.72,34.63,34.66,27000.0,15.7731,15.8141,15.7731,15.7868,27000.0
2007-03-26 13:30:00,34.68,34.72,34.62,34.66,35300.0,15.7959,15.8141,15.7685,15.7868,35300.0
2007-03-26 14:00:00,34.66,34.69,34.59,34.65,24000.0,15.7868,15.8004,15.7549,15.7822,24000.0
2007-03-26 14:30:00,34.65,34.68,34.62,34.67,36800.0,15.7822,15.7959,15.7685,15.7913,36800.0
2007-03-26 15:00:00,34.67,34.7,34.59,34.63,87200.0,15.7913,15.805,15.7549,15.7731,87200.0
2007-03-26 15:30:00,34.63,34.75,34.62,34.7,80000.0,15.7731,15.8278,15.7685,15.805,80000.0
2007-03-27 09:30:00,34.78,34.8,34.63,34.64,70500.0,15.8414,15.8505,15.7731,15.7777,70500.0
2007-03-27 10:00:00,34.63,34.7,34.53,34.55,62000.0,15.7731,15.805,15.7276,15.7367,62000.0
2007-03-27 10:30:00,34.54,34.6,34.48,34.51,30900.0,15.7321,15.7594,15.7048,15.7184,30900.0
2007-03-27 11:00:00,34.5,34.51,34.4,34.5,33300.0,15.7139,15.7184,15.6683,15.7139,33300.0
2007-03-27 11:30:00,34.5,34.53,34.4,34.46,45200.0,15.7139,15.7276,15.6683,15.6957,45200.0
2007-03-27 12:00:00,34.46,34.56,34.44,34.55,21800.0,15.6957,15.7412,15.6866,15.7367,21800.0
2007-03-27 12:30:00,34.57,34.6,34.53,34.54,18000.0,15.7458,15.7594,15.7276,15.7321,18000.0
2007-03-27 13:00:00,34.55,34.6,34.53,34.54,12100.0,15.7367,15.7594,15.7276,15.7321,12100.0
2007-03-27 13:30:00,34.5,34.55,34.47,34.54,7700.0,15.7139,15.7367,15.7002,15.7321,7700.0
2007-03-27 14:00:00,34.5,34.52,34.46,34.47,19600.0,15.7139,15.723,15.6957,15.7002,19600.0
2007-03-27 14:30:00,34.48,34.6,34.47,34.53,99300.0,15.7048,15.7594,15.7002,15.7276,99300.0
2007-03-27 15:00:00,34.53,34.6,34.52,34.56,30900.0,15.7276,15.7594,15.723,15.7412,30900.0
2007-03-27 15:30:00,34.56,34.61,34.56,34.6,48000.0,15.7412,15.764,15.7412,15.7594,48000.0
2007-03-28 09:30:00,34.4,34.4,34.07,34.12,89100.0,15.6683,15.6683,15.518,15.5408,89100.0
2007-03-28 10:00:00,34.13,34.34,34.13,34.33,46100.0,15.5454,15.641,15.5454,15.6365,46100.0
2007-03-28 10:30:00,34.32,34.32,34.13,34.28,40200.0,15.6319,15.6319,15.5454,15.6137,40200.0
2007-03-28 11:00:00,34.28,34.3,34.19,34.23,16500.0,15.6137,15.6228,15.5727,15.5909,16500.0
2007-03-28 11:30:00,34.23,34.32,34.23,34.23,34300.0,15.5909,15.6319,15.5909,15.5909,34300.0
2007-03-28 12:00:00,34.25,34.31,34.22,34.25,34600.0,15.6,15.6273,15.5864,15.6,34600.0
2007-03-28 12:30:00,34.22,34.28,34.22,34.27,13700.0,15.5864,15.6137,15.5864,15.6091,13700.0
2007-03-28 13:00:00,34.28,34.37,34.27,34.34,33500.0,15.6137,15.6547,15.6091,15.641,33500.0
2007-03-28 13:30:00,34.34,34.38,34.32,34.32,16200.0,15.641,15.6592,15.6319,15.6319,16200.0
2007-03-28 14:00:00,34.32,34.32,34.19,34.19,23900.0,15.6319,15.6319,15.5727,15.5727,23900.0
2007-03-28 14:30:00,34.2,34.25,34.16,34.19,47000.0,15.5772,15.6,15.559,15.5727,47000.0
2007-03-28 15:00:00,34.2,34.23,34.12,34.21,35500.0,15.5772,15.5909,15.5408,15.5818,35500.0
2007-03-28 15:30:00,34.22,34.26,34.14,34.2,58900.0,15.5864,15.6046,15.5499,15.5772,58900.0
2007-03-29 09:30:00,34.4,34.53,34.39,34.52,55500.0,15.6683,15.7276,15.6638,15.723,55500.0
2007-03-29 10:00:00,34.51,34.55,34.43,34.49,101200.0,15.7184,15.7367,15.682,15.7093,101200.0
2007-03-29 10:30:00,34.49,34.49,34.34,34.45,23300.0,15.7093,15.7093,15.641,15.6911,23300.0
2007-03-29 11:00:00,34.45,34.48,34.39,34.4,10300.0,15.6911,15.7048,15.6638,15.6683,10300.0
2007-03-29 11:30:00,34.41,34.46,34.33,34.33,12800.0,15.6729,15.6957,15.6365,15.6365,12800.0
2007-03-29 12:00:00,34.33,34.4,34.32,34.38,20000.0,15.6365,15.6683,15.6319,15.6592,20000.0
2007-03-29 12:30:00,34.38,34.4,34.35,34.4,10900.0,15.6592,15.6683,15.6456,15.6683,10900.0
2007-03-29 13:00:00,34.38,34.4,34.29,34.33,17900.0,15.6592,15.6683,15.6182,15.6365,17900.0
2007-03-29 13:30:00,34.32,34.44,34.32,34.37,19700.0,15.6319,15.6866,15.6319,15.6547,19700.0
2007-03-29 14:00:00,34.35,34.43,34.35,34.4,15200.0,15.6456,15.682,15.6456,15.6683,15200.0
2007-03-29 14:30:00,34.39,34.48,34.37,34.4,42100.0,15.6638,15.7048,15.6547,15.6683,42100.0
2007-03-29 15:00:00,34.4,34.45,34.34,34.42,51600.0,15.6683,15.6911,15.641,15.6775,51600.0
2007-03-29 15:30:00,34.42,34.5,34.4,34.5,28700.0,15.6775,15.7139,15.6683,15.7139,28700.0
2007-03-30 09:30:00,34.53,34.67,34.42,34.52,75700.0,15.7276,15.7913,15.6775,15.723,75700.0
2007-03-30 10:00:00,34.53,34.65,34.52,34.6,35400.0,15.7276,15.7822,15.723,15.7594,35400.0
2007-03-30 10:30:00,34.6,34.63,34.55,34.56,18100.0,15.7594,15.7731,15.7367,15.7412,18100.0
2007-03-30 11:00:00,34.54,34.64,34.53,34.63,30100.0,15.7321,15.7777,15.7276,15.7731,30100.0
2007-03-30 11:30:00,34.62,34.66,34.45,34.45,73100.0,15.7685,15.7868,15.6911,15.6911,73100.0
2007-03-30 12:00:00,34.44,34.53,34.43,34.5,28800.0,15.6866,15.7276,15.682,15.7139,28800.0
2007-03-30 12:30:00,34.49,34.52,34.42,34.42,11300.0,15.7093,15.723,15.6775,15.6775,11300.0
2007-03-30 13:00:00,34.41,34.53,34.41,34.53,19000.0,15.6729,15.7276,15.6729,15.7276,19000.0
2007-03-30 13:30:00,34.56,34.57,34.53,34.57,9800.0,15.7412,15.7458,15.7276,15.7458,9800.0
2007-03-30 14:00:00,34.57,34.58,34.52,34.56,11500.0,15.7458,15.7503,15.723,15.7412,11500.0
2007-03-30 14:30:00,34.55,34.56,34.44,34.48,44000.0,15.7367,15.7412,15.6866,15.7048,44000.0
2007-03-30 15:00:00,34.48,34.5,34.42,34.5,63500.0,15.7048,15.7139,15.6775,15.7139,63500.0
2007-03-30 15:30:00,34.49,34.51,34.39,34.46,50400.0,15.7093,15.7184,15.6638,15.6957,50400.0
2007-04-02 09:30:00,34.45,34.64,34.37,34.64,58100.0,15.6911,15.7777,15.6547,15.7777,58100.0
2007-04-02 10:00:00,34.62,34.65,34.49,34.57,39100.0,15.7685,15.7822,15.7093,15.7458,39100.0
2007-04-02 10:30:00,34.57,34.62,34.56,34.61,27800.0,15.7458,15.7685,15.7412,15.764,27800.0
2007-04-02 11:00:00,34.59,34.64,34.56,34.56,19400.0,15.7549,15.7777,15.7412,15.7412,19400.0
2007-04-02 11:30:00,34.57,34.59,34.54,34.58,6600.0,15.7458,15.7549,15.7321,15.7503,6600.0
2007-04-02 12:00:00,34.58,34.6,34.56,34.56,21200.0,15.7503,15.7594,15.7412,15.7412,21200.0
2007-04-02 12:30:00,34.55,34.57,34.54,34.54,13400.0,15.7367,15.7458,15.7321,15.7321,13400.0
2007-04-02 13:00:00,34.54,34.67,34.54,34.67,40400.0,15.7321,15.7913,15.7321,15.7913,40400.0
2007-04-02 13:30:00,34.68,34.68,34.58,34.66,6500.0,15.7959,15.7959,15.7503,15.7868,6500.0
2007-04-02 14:00:00,34.64,34.64,34.61,34.63,25100.0,15.7777,15.7777,15.764,15.7731,25100.0
2007-04-02 14:30:00,34.64,34.67,34.63,34.67,33600.0,15.7777,15.7913,15.7731,15.7913,33600.0
2007-04-02 15:00:00,34.66,34.67,34.48,34.54,93300.0,15.7868,15.7913,15.7048,15.7321,93300.0
2007-04-02 15:30:00,34.55,34.69,34.55,34.62,60600.0,15.7367,15.8004,15.7367,15.7685,60600.0
2007-04-03 09:30:00,34.73,34.75,34.51,34.63,68600.0,15.8186,15.8278,15.7184,15.7731,68600.0
2007-04-03 10:00:00,34.63,34.79,34.63,34.77,47300.0,15.7731,15.846,15.7731,15.8369,47300.0
2007-04-03 10:30:00,34.76,34.96,34.73,34.9,58700.0,15.8323,15.9234,15.8186,15.8961,58700.0
2007-04-03 11:00:00,34.89,35.05,34.87,34.99,140400.0,15.8915,15.9644,15.8824,15.9371,140400.0
2007-04-03 11:30:00,34.99,35.07,34.95,34.99,82700.0,15.9371,15.9735,15.9189,15.9371,82700.0
2007-04-03 12:00:00,35.01,35.05,34.97,34.99,30100.0,15.9462,15.9644,15.928,15.9371,30100.0
2007-04-03 12:30:00,34.99,35.0,34.89,34.92,23400.0,15.9371,15.9416,15.8915,15.9052,23400.0
2007-04-03 13:00:00,34.93,35.01,34.89,34.96,37300.0,15.9097,15.9462,15.8915,15.9234,37300.0
2007-04-03 13:30:00,34.95,34.97,34.93,34.94,10700.0,15.9189,15.928,15.9097,15.9143,10700.0
2007-04-03 14:00:00,34.94,34.98,34.9,34.96,21500.0,15.9143,15.9325,15.8961,15.9234,21500.0
2007-04-03 14:30:00,34.95,34.98,34.92,34.94,23100.0,15.9189,15.9325,15.9052,15.9143,23100.0
2007-04-03 15:00:00,34.94,34.94,34.86,34.9,70000.0,15.9143,15.9143,15.8779,15.8961,70000.0
2007-04-03 15:30:00,34.9,34.97,34.86,34.91,35400.0,15.8961,15.928,15.8779,15.9006,35400.0
2007-04-04 09:30:00,34.73,34.9,34.73,34.89,40700.0,15.8186,15.8961,15.8186,15.8915,40700.0
2007-04-04 10:00:00,34.87,34.87,34.75,34.78,24200.0,15.8824,15.8824,15.8278,15.8414,24200.0
2007-04-04 10:30:00,34.76,34.83,34.63,34.63,24100.0,15.8323,15.8642,15.7731,15.7731,24100.0
2007-04-04 11:00:00,34.64,34.7,34.62,34.66,8600.0,15.7777,15.805,15.7685,15.7868,8600.0
2007-04-04 11:30:00,34.65,34.69,34.61,34.67,15100.0,15.7822,15.8004,15.764,15.7913,15100.0
2007-04-04 12:00:00,34.67,34.71,34.65,34.68,13500.0,15.7913,15.8095,15.7822,15.7959,13500.0
2007-04-04 12:30:00,34.68,34.78,34.67,34.74,19600.0,15.7959,15.8414,15.7913,15.8232,19600.0
2007-04-04 13:00:00,34.75,34.82,34.73,34.77,15500.0,15.8278,15.8596,15.8186,15.8369,15500.0
2007-04-04 13:30:00,34.78,34.93,34.76,34.89,41700.0,15.8414,15.9097,15.8323,15.8915,41700.0
2007-04-04 14:00:00,34.89,35.07,34.88,35.03,47400.0,15.8915,15.9735,15.887,15.9553,47400.0
2007-04-04 14:30:00,35.03,35.08,34.99,35.07,24600.0,15.9553,15.9781,15.9371,15.9735,24600.0
2007-04-04 15:00:00,35.07,35.07,34.92,34.94,89400.0,15.9735,15.9735,15.9052,15.9143,89400.0
2007-04-04 15:30:00,34.94,35.06,34.94,35.04,79200.0,15.9143,15.969,15.9143,15.9598,79200.0
2007-04-05 09:30:00,35.33,35.33,35.05,35.18,79900.0,16.0919,16.0919,15.9644,16.0236,79900.0
2007-04-05 10:00:00,35.19,35.26,35.19,35.21,22500.0,16.0282,16.0601,16.0282,16.0373,22500.0
2007-04-05 10:30:00,35.23,35.29,35.18,35.26,27500.0,16.0464,16.0737,16.0236,16.0601,27500.0
2007-04-05 11:00:00,35.22,35.24,35.13,35.14,12400.0,16.0418,16.0509,16.0008,16.0054,12400.0
2007-04-05 11:30:00,35.14,35.27,35.14,35.25,18700.0,16.0054,16.0646,16.0054,16.0555,18700.0
2007-04-05 12:00:00,35.25,35.27,35.2,35.21,17000.0,16.0555,16.0646,16.0327,16.0373,17000.0
2007-04-05 12:30:00,35.2,35.27,35.2,35.23,7300.0,16.0327,16.0646,16.0327,16.0464,7300.0
2007-04-05 13:00:00,35.22,35.25,35.21,35.21,12800.0,16.0418,16.0555,16.0373,16.0373,12800.0
2007-04-05 13:30:00,35.24,35.27,35.22,35.24,9000.0,16.0509,16.0646,16.0418,16.0509,9000.0
2007-04-05 14:00:00,35.25,35.26,35.21,35.25,19000.0,16.0555,16.0601,16.0373,16.0555,19000.0
2007-04-05 14:30:00,35.25,35.27,35.19,35.21,28900.0,16.0555,16.0646,16.0282,16.0373,28900.0
2007-04-05 15:00:00,35.21,35.23,35.19,35.23,63500.0,16.0373,16.0464,16.0282,16.0464,63500.0
2007-04-05 15:30:00,35.22,35.28,35.17,35.25,42600.0,16.0418,16.0692,16.0191,16.0555,42600.0
2007-04-09 09:30:00,35.18,35.3,35.18,35.29,49400.0,16.0236,16.0783,16.0236,16.0737,49400.0
2007-04-09 10:00:00,35.25,35.35,35.25,35.35,27100.0,16.0555,16.101,16.0555,16.101,27100.0
2007-04-09 10:30:00,35.35,35.49,35.35,35.44,58100.0,16.101,16.1648,16.101,16.142,58100.0
2007-04-09 11:00:00,35.45,35.49,35.37,35.42,56400.0,16.1466,16.1648,16.1102,16.1329,56400.0
2007-04-09 11:30:00,35.41,35.47,35.36,35.44,77200.0,16.1284,16.1557,16.1056,16.142,77200.0
2007-04-09 12:00:00,35.42,35.46,35.37,35.45,35700.0,16.1329,16.1511,16.1102,16.1466,35700.0
2007-04-09 12:30:00,35.45,35.46,35.39,35.39,33400.0,16.1466,16.1511,16.1193,16.1193,33400.0
2007-04-09 13:00:00,35.41,35.46,35.4,35.43,14000.0,16.1284,16.1511,16.1238,16.1375,14000.0
2007-04-09 13:30:00,35.43,35.5,35.42,35.48,30300.0,16.1375,16.1694,16.1329,16.1603,30300.0
2007-04-09 14:00:00,35.47,35.48,35.37,35.38,29700.0,16.1557,16.1603,16.1102,16.1147,29700.0
2007-04-09 14:30:00,35.37,35.38,35.32,35.34,24900.0,16.1102,16.1147,16.0874,16.0965,24900.0
2007-04-09 15:00:00,35.34,35.36,35.3,35.33,76500.0,16.0965,16.1056,16.0783,16.0919,76500.0
2007-04-09 15:30:00,35.34,35.41,35.33,35.4,50100.0,16.0965,16.1284,16.0919,16.1238,50100.0
2007-04-10 09:30:00,35.46,35.48,35.11,35.13,90500.0,16.1511,16.1603,15.9917,16.0008,90500.0
2007-04-10 10:00:00,35.11,35.22,35.06,35.19,50700.0,15.9917,16.0418,15.969,16.0282,50700.0
2007-04-10 10:30:00,35.19,35.24,35.16,35.21,44400.0,16.0282,16.0509,16.0145,16.0373,44400.0
2007-04-10 11:00:00,35.22,35.28,35.18,35.24,44000.0,16.0418,16.0692,16.0236,16.0509,44000.0
2007-04-10 11:30:00,35.26,35.3,35.21,35.23,29300.0,16.0601,16.0783,16.0373,16.0464,29300.0
2007-04-10 12:00:00,35.24,35.25,35.16,35.21,23900.0,16.0509,16.0555,16.0145,16.0373,23900.0
2007-04-10 12:30:00,35.22,35.22,35.17,35.17,27900.0,16.0418,16.0418,16.0191,16.0191,27900.0
2007-04-10 13:00:00,35.16,35.16,35.06,35.14,27900.0,16.0145,16.0145,15.969,16.0054,27900.0
2007-04-10 13:30:00,35.11,35.12,35.0,35.01,21900.0,15.9917,15.9963,15.9416,15.9462,21900.0
2007-04-10 14:00:00,35.0,35.06,34.96,34.98,44500.0,15.9416,15.969,15.9234,15.9325,44500.0
2007-04-10 14:30:00,34.99,35.01,34.96,34.99,30800.0,15.9371,15.9462,15.9234,15.9371,30800.0
2007-04-10 15:00:00,35.0,35.03,34.95,34.99,47200.0,15.9416,15.9553,15.9189,15.9371,47200.0
2007-04-10 15:30:00,34.98,35.08,34.96,34.96,58600.0,15.9325,15.9781,15.9234,15.9234,58600.0
2007-04-11 09:30:00,35.2,35.2,35.05,35.07,48900.0,16.0327,16.0327,15.9644,15.9735,48900.0
2007-04-11 10:00:00,35.09,35.19,35.09,35.14,28600.0,15.9826,16.0282,15.9826,16.0054,28600.0
2007-04-11 10:30:00,35.14,35.23,35.03,35.08,29600.0,16.0054,16.0464,15.9553,15.9781,29600.0
2007-04-11 11:00:00,35.09,35.1,34.9,34.99,37900.0,15.9826,15.9872,15.8961,15.9371,37900.0
2007-04-11 11:30:00,34.99,35.02,34.93,34.99,36800.0,15.9371,15.9507,15.9097,15.9371,36800.0
2007-04-11 12:00:00,34.96,35.0,34.89,34.93,21400.0,15.9234,15.9416,15.8915,15.9097,21400.0
2007-04-11 12:30:00,34.9,34.98,34.87,34.96,19000.0,15.8961,15.9325,15.8824,15.9234,19000.0
2007-04-11 13:00:00,34.96,35.07,34.96,35.06,7000.0,15.9234,15.9735,15.9234,15.969,7000.0
2007-04-11 13:30:00,35.07,35.13,35.05,35.11,10500.0,15.9735,16.0008,15.9644,15.9917,10500.0
2007-04-11 14:00:00,35.11,35.18,34.98,35.13,42600.0,15.9917,16.0236,15.9325,16.0008,42600.0
2007-04-11 14:30:00,35.13,35.24,35.13,35.19,86900.0,16.0008,16.0509,16.0008,16.0282,86900.0
2007-04-11 15:00:00,35.2,35.31,35.2,35.3,65800.0,16.0327,16.0828,16.0327,16.0783,65800.0
2007-04-11 15:30:00,35.3,35.38,35.26,35.3,92900.0,16.0783,16.1147,16.0601,16.0783,92900.0
2007-04-12 09:30:00,35.29,35.32,35.04,35.31,91400.0,16.0737,16.0874,15.9598,16.0828,91400.0
2007-04-12 10:00:00,35.32,35.5,35.28,35.5,96200.0,16.0874,16.1694,16.0692,16.1694,96200.0
2007-04-12 10:30:00,35.48,35.52,35.39,35.49,38200.0,16.1603,16.1785,16.1193,16.1648,38200.0
2007-04-12 11:00:00,35.5,35.69,35.47,35.68,110200.0,16.1694,16.2559,16.1557,16.2513,110200.0
2007-04-12 11:30:00,35.69,35.84,35.65,35.69,119400.0,16.2559,16.3242,16.2377,16.2559,119400.0
2007-04-12 12:00:00,35.69,35.7,35.52,35.57,34200.0,16.2559,16.2605,16.1785,16.2012,34200.0
2007-04-12 12:30:00,35.56,35.6,35.51,35.55,28000.0,16.1967,16.2149,16.1739,16.1921,28000.0
2007-04-12 13:00:00,35.55,35.64,35.55,35.57,17200.0,16.1921,16.2331,16.1921,16.2012,17200.0
2007-04-12 13:30:00,35.57,35.64,35.55,35.61,29000.0,16.2012,16.2331,16.1921,16.2195,29000.0
2007-04-12 14:00:00,35.62,35.62,35.52,35.56,30700.0,16.224,16.224,16.1785,16.1967,30700.0
2007-04-12 14:30:00,35.56,35.59,35.55,35.57,34300.0,16.1967,16.2104,16.1921,16.2012,34300.0
2007-04-12 15:00:00,35.57,35.6,35.53,35.58,74400.0,16.2012,16.2149,16.183,16.2058,74400.0
2007-04-12 15:30:00,35.58,35.7,35.57,35.61,110700.0,16.2058,16.2605,16.2012,16.2195,110700.0
2007-04-13 09:30:00,35.5,35.57,35.25,35.41,106200.0,16.1694,16.2012,16.0555,16.1284,106200.0
2007-04-13 10:00:00,35.41,35.41,35.25,35.3,31400.0,16.1284,16.1284,16.0555,16.0783,31400.0
2007-04-13 10:30:00,35.28,35.32,35.24,35.24,31000.0,16.0692,16.0874,16.0509,16.0509,31000.0
2007-04-13 11:00:00,35.24,35.25,35.16,35.17,40500.0,16.0509,16.0555,16.0145,16.0191,40500.0
2007-04-13 11:30:00,35.17,35.22,35.15,35.18,26200.0,16.0191,16.0418,16.0099,16.0236,26200.0
2007-04-13 12:00:00,35.19,35.24,35.18,35.2,18200.0,16.0282,16.0509,16.0236,16.0327,18200.0
2007-04-13 12:30:00,35.19,35.26,35.18,35.23,9700.0,16.0282,16.0601,16.0236,16.0464,9700.0
2007-04-13 13:00:00,35.23,35.23,35.18,35.22,10400.0,16.0464,16.0464,16.0236,16.0418,10400.0
2007-04-13 13:30:00,35.22,35.33,35.21,35.33,20000.0,16.0418,16.0919,16.0373,16.0919,20000.0
2007-04-13 14:00:00,35.33,35.4,35.3,35.4,25300.0,16.0919,16.1238,16.0783,16.1238,25300.0
2007-04-13 14:30:00,35.41,35.42,35.34,35.39,32900.0,16.1284,16.1329,16.0965,16.1193,32900.0
2007-04-13 15:00:00,35.39,35.42,35.37,35.4,23700.0,16.1193,16.1329,16.1102,16.1238,23700.0
2007-04-13 15:30:00,35.4,35.43,35.38,35.4,29100.0,16.1238,16.1375,16.1147,16.1238,29100.0
2007-04-16 09:30:00,35.6,35.67,35.51,35.64,67600.0,16.2149,16.2468,16.1739,16.2331,67600.0
2007-04-16 10:00:00,35.63,35.78,35.6,35.65,39100.0,16.2286,16.2969,16.2149,16.2377,39100.0
2007-04-16 10:30:00,35.65,35.74,35.62,35.7,24000.0,16.2377,16.2787,16.224,16.2605,24000.0
2007-04-16 11:00:00,35.7,35.7,35.6,35.6,14000.0,16.2605,16.2605,16.2149,16.2149,14000.0
2007-04-16 11:30:00,35.59,35.63,35.58,35.61,18500.0,16.2104,16.2286,16.2058,16.2195,18500.0
2007-04-16 12:00:00,35.62,35.62,35.56,35.58,11600.0,16.224,16.224,16.1967,16.2058,11600.0
2007-04-16 12:30:00,35.58,35.62,35.56,35.56,9800.0,16.2058,16.224,16.1967,16.1967,9800.0
2007-04-16 13:00:00,35.57,35.58,35.52,35.57,16500.0,16.2012,16.2058,16.1785,16.2012,16500.0
2007-04-16 13:30:00,35.58,35.58,35.48,35.48,18700.0,16.2058,16.2058,16.1603,16.1603,18700.0
2007-04-16 14:00:00,35.47,35.5,35.45,35.5,33700.0,16.1557,16.1694,16.1466,16.1694,33700.0
2007-04-16 14:30:00,35.48,35.51,35.45,35.5,55300.0,16.1603,16.1739,16.1466,16.1694,55300.0
2007-04-16 15:00:00,35.51,35.57,35.5,35.53,89100.0,16.1739,16.2012,16.1694,16.183,89100.0
2007-04-16 15:30:00,35.53,35.55,35.48,35.5,73500.0,16.183,16.1921,16.1603,16.1694,73500.0
2007-04-17 09:30:00,35.68,35.73,35.54,35.7,50300.0,16.2513,16.2741,16.1876,16.2605,50300.0
2007-04-17 10:00:00,35.7,35.74,35.67,35.7,27300.0,16.2605,16.2787,16.2468,16.2605,27300.0
2007-04-17 10:30:00,35.69,35.74,35.68,35.71,29600.0,16.2559,16.2787,16.2513,16.265,29600.0
2007-04-17 11:00:00,35.73,35.73,35.64,35.72,11300.0,16.2741,16.2741,16.2331,16.2696,11300.0
2007-04-17 11:30:00,35.73,35.75,35.69,35.74,39400.0,16.2741,16.2832,16.2559,16.2787,39400.0
2007-04-17 12:00:00,35.71,35.73,35.65,35.66,14800.0,16.265,16.2741,16.2377,16.2422,14800.0
2007-04-17 12:30:00,35.68,35.73,35.68,35.71,14800.0,16.2513,16.2741,16.2513,16.265,14800.0
2007-04-17 13:00:00,35.71,35.75,35.65,35.69,10400.0,16.265,16.2832,16.2377,16.2559,10400.0
2007-04-17 13:30:00,35.71,35.73,35.65,35.68,7900.0,16.265,16.2741,16.2377,16.2513,7900.0
2007-04-17 14:00:00,35.69,35.7,35.64,35.69,7300.0,16.2559,16.2605,16.2331,16.2559,7300.0
2007-04-17 14:30:00,35.69,35.7,35.63,35.66,57200.0,16.2559,16.2605,16.2286,16.2422,57200.0
2007-04-17 15:00:00,35.66,35.7,35.59,35.6,23400.0,16.2422,16.2605,16.2104,16.2149,23400.0
2007-04-17 15:30:00,35.6,35.68,35.59,35.65,46900.0,16.2149,16.2513,16.2104,16.2377,46900.0
2007-04-18 09:30:00,35.66,35.84,35.57,35.83,83800.0,16.2422,16.3242,16.2012,16.3197,83800.0
2007-04-18 10:00:00,35.84,35.97,35.79,35.92,46200.0,16.3242,16.3834,16.3015,16.3607,46200.0
2007-04-18 10:30:00,35.93,36.07,35.91,36.04,97200.0,16.3652,16.429,16.3561,16.4153,97200.0
2007-04-18 11:00:00,36.04,36.09,35.99,36.06,44300.0,16.4153,16.4381,16.3925,16.4244,44300.0
2007-04-18 11:30:00,36.04,36.14,35.99,36.14,84300.0,16.4153,16.4609,16.3925,16.4609,84300.0
2007-04-18 12:00:00,36.14,36.19,36.14,36.17,31000.0,16.4609,16.4836,16.4609,16.4745,31000.0
2007-04-18 12:30:00,36.17,36.19,36.15,36.19,26900.0,16.4745,16.4836,16.4654,16.4836,26900.0
2007-04-18 13:00:00,36.19,36.23,36.18,36.23,32100.0,16.4836,16.5019,16.4791,16.5019,32100.0
2007-04-18 13:30:00,36.24,36.34,36.24,36.33,40300.0,16.5064,16.552,16.5064,16.5474,40300.0
2007-04-18 14:00:00,36.33,36.39,36.29,36.29,36300.0,16.5474,16.5747,16.5292,16.5292,36300.0
2007-04-18 14:30:00,36.28,36.33,36.13,36.2,84500.0,16.5246,16.5474,16.4563,16.4882,84500.0
2007-04-18 15:00:00,36.19,36.38,36.19,36.35,71700.0,16.4836,16.5702,16.4836,16.5565,71700.0
2007-04-18 15:30:00,36.35,36.4,36.31,36.38,103500.0,16.5565,16.5793,16.5383,16.5702,103500.0
2007-04-19 09:30:00,36.14,36.29,36.14,36.24,63600.0,16.4609,16.5292,16.4609,16.5064,63600.0
2007-04-19 10:00:00,36.24,36.3,36.2,36.3,16200.0,16.5064,16.5337,16.4882,16.5337,16200.0
2007-04-19 10:30:00,36.3,36.31,36.22,36.26,32300.0,16.5337,16.5383,16.4973,16.5155,32300.0
2007-04-19 11:00:00,36.27,36.28,36.2,36.25,23900.0,16.5201,16.5246,16.4882,16.511,23900.0
2007-04-19 11:30:00,36.22,36.25,36.17,36.21,13900.0,16.4973,16.511,16.4745,16.4928,13900.0
2007-04-19 12:00:00,36.21,36.23,36.16,36.2,22200.0,16.4928,16.5019,16.47,16.4882,22200.0
2007-04-19 12:30:00,36.2,36.21,36.16,36.18,13300.0,16.4882,16.4928,16.47,16.4791,13300.0
2007-04-19 13:00:00,36.18,36.22,36.17,36.19,15800.0,16.4791,16.4973,16.4745,16.4836,15800.0
2007-04-19 13:30:00,36.2,36.22,36.17,36.2,14800.0,16.4882,16.4973,16.4745,16.4882,14800.0
2007-04-19 14:00:00,36.19,36.21,36.15,36.16,20400.0,16.4836,16.4928,16.4654,16.47,20400.0
2007-04-19 14:30:00,36.17,36.19,36.16,36.17,12500.0,16.4745,16.4836,16.47,16.4745,12500.0
2007-04-19 15:00:00,36.16,36.2,36.11,36.14,79800.0,16.47,16.4882,16.4472,16.4609,79800.0
2007-04-19 15:30:00,36.14,36.15,36.04,36.06,55900.0,16.4609,16.4654,16.4153,16.4244,55900.0
2007-04-20 09:30:00,36.37,36.44,36.25,36.38,63800.0,16.5656,16.5975,16.511,16.5702,63800.0
2007-04-20 10:00:00,36.39,36.6,36.36,36.57,18300.0,16.5747,16.6704,16.5611,16.6567,18300.0
2007-04-20 10:30:00,36.57,36.61,36.45,36.47,17000.0,16.6567,16.6749,16.6021,16.6112,17000.0
2007-04-20 11:00:00,36.46,36.48,36.42,36.45,29300.0,16.6066,16.6157,16.5884,16.6021,29300.0
2007-04-20 11:30:00,36.46,36.49,36.43,36.44,23000.0,16.6066,16.6203,16.593,16.5975,23000.0
2007-04-20 12:00:00,36.45,36.45,36.37,36.39,10000.0,16.6021,16.6021,16.5656,16.5747,10000.0
2007-04-20 12:30:00,36.38,36.38,36.35,36.38,8400.0,16.5702,16.5702,16.5565,16.5702,8400.0
2007-04-20 13:00:00,36.36,36.37,36.21,36.24,26300.0,16.5611,16.5656,16.4928,16.5064,26300.0
2007-04-20 13:30:00,36.22,36.28,36.2,36.27,22200.0,16.4973,16.5246,16.4882,16.5201,22200.0
2007-04-20 14:00:00,36.27,36.29,36.24,36.26,9300.0,16.5201,16.5292,16.5064,16.5155,9300.0
2007-04-20 14:30:00,36.24,36.33,36.23,36.32,17200.0,16.5064,16.5474,16.5019,16.5429,17200.0
2007-04-20 15:00:00,36.33,36.33,36.2,36.27,78700.0,16.5474,16.5474,16.4882,16.5201,78700.0
2007-04-20 15:30:00,36.26,36.28,36.18,36.24,45100.0,16.5155,16.5246,16.4791,16.5064,45100.0
2007-04-23 09:30:00,36.19,36.28,36.09,36.2,51200.0,16.4836,16.5246,16.4381,16.4882,51200.0
2007-04-23 10:00:00,36.2,36.23,36.07,36.08,52600.0,16.4882,16.5019,16.429,16.4335,52600.0
2007-04-23 10:30:00,36.11,36.32,36.1,36.13,51700.0,16.4472,16.5429,16.4426,16.4563,51700.0
2007-04-23 11:00:00,36.13,36.19,36.1,36.15,32700.0,16.4563,16.4836,16.4426,16.4654,32700.0
2007-04-23 11:30:00,36.15,36.15,36.11,36.14,10000.0,16.4654,16.4654,16.4472,16.4609,10000.0
2007-04-23 12:00:00,36.15,36.19,36.12,36.16,12900.0,16.4654,16.4836,16.4518,16.47,12900.0
2007-04-23 12:30:00,36.15,36.17,36.12,36.17,5600.0,16.4654,16.4745,16.4518,16.4745,5600.0
2007-04-23 13:00:00,36.16,36.16,36.11,36.14,6700.0,16.47,16.47,16.4472,16.4609,6700.0
2007-04-23 13:30:00,36.12,36.13,35.97,35.97,17000.0,16.4518,16.4563,16.3834,16.3834,17000.0
2007-04-23 14:00:00,35.97,35.98,35.88,35.97,40500.0,16.3834,16.388,16.3424,16.3834,40500.0
2007-04-23 14:30:00,35.96,36.02,35.96,36.0,13000.0,16.3789,16.4062,16.3789,16.3971,13000.0
2007-04-23 15:00:00,36.0,36.06,35.94,36.05,87700.0,16.3971,16.4244,16.3698,16.4199,87700.0
2007-04-23 15:30:00,36.05,36.05,35.91,35.93,38300.0,16.4199,16.4199,16.3561,16.3652,38300.0
2007-04-24 09:30:00,35.81,35.83,35.71,35.73,69400.0,16.3106,16.3197,16.265,16.2741,69400.0
2007-04-24 10:00:00,35.76,35.91,35.67,35.91,41100.0,16.2878,16.3561,16.2468,16.3561,41100.0
2007-04-24 10:30:00,35.91,35.93,35.78,35.85,46900.0,16.3561,16.3652,16.2969,16.3288,46900.0
2007-04-24 11:00:00,35.83,35.91,35.82,35.84,17900.0,16.3197,16.3561,16.3151,16.3242,17900.0
2007-04-24 11:30:00,35.83,35.83,35.77,35.77,11900.0,16.3197,16.3197,16.2923,16.2923,11900.0
2007-04-24 12:00:00,35.79,35.86,35.75,35.84,17400.0,16.3015,16.3333,16.2832,16.3242,17400.0
2007-04-24 12:30:00,35.84,35.85,35.78,35.81,9300.0,16.3242,16.3288,16.2969,16.3106,9300.0
2007-04-24 13:00:00,35.79,35.83,35.78,35.82,9100.0,16.3015,16.3197,16.2969,16.3151,9100.0
2007-04-24 13:30:00,35.81,35.84,35.79,35.81,13200.0,16.3106,16.3242,16.3015,16.3106,13200.0
2007-04-24 14:00:00,35.81,35.85,35.77,35.82,16600.0,16.3106,16.3288,16.2923,16.3151,16600.0
2007-04-24 14:30:00,35.8,35.83,35.76,35.79,33000.0,16.306,16.3197,16.2878,16.3015,33000.0
2007-04-24 15:00:00,35.77,35.82,35.72,35.76,69700.0,16.2923,16.3151,16.2696,16.2878,69700.0
2007-04-24 15:30:00,35.76,35.77,35.72,35.75,35800.0,16.2878,16.2923,16.2696,16.2832,35800.0
2007-04-25 09:30:00,35.91,35.96,35.78,35.89,110500.0,16.3561,16.3789,16.2969,16.347,110500.0
2007-04-25 10:00:00,35.88,36.05,35.88,36.01,26300.0,16.3424,16.4199,16.3424,16.4017,26300.0
2007-04-25 10:30:00,36.01,36.02,35.97,35.99,6200.0,16.4017,16.4062,16.3834,16.3925,6200.0
2007-04-25 11:00:00,36.01,36.11,35.99,36.11,7700.0,16.4017,16.4472,16.3925,16.4472,7700.0
2007-04-25 11:30:00,36.09,36.11,36.05,36.08,6500.0,16.4381,16.4472,16.4199,16.4335,6500.0
2007-04-25 12:00:00,36.06,36.08,36.02,36.04,11400.0,16.4244,16.4335,16.4062,16.4153,11400.0
2007-04-25 12:30:00,36.04,36.05,36.0,36.02,15800.0,16.4153,16.4199,16.3971,16.4062,15800.0
2007-04-25 13:00:00,36.02,36.05,35.99,36.01,14700.0,16.4062,16.4199,16.3925,16.4017,14700.0
2007-04-25 13:30:00,36.04,36.06,36.02,36.04,21000.0,16.4153,16.4244,16.4062,16.4153,21000.0
2007-04-25 14:00:00,36.04,36.08,36.02,36.07,21600.0,16.4153,16.4335,16.4062,16.429,21600.0
2007-04-25 14:30:00,36.08,36.13,36.05,36.07,17100.0,16.4335,16.4563,16.4199,16.429,17100.0
2007-04-25 15:00:00,36.07,36.14,36.03,36.09,62400.0,16.429,16.4609,16.4108,16.4381,62400.0
2007-04-25 15:30:00,36.1,36.28,36.08,36.25,67300.0,16.4426,16.5246,16.4335,16.511,67300.0
2007-04-26 09:30:00,35.89,36.05,35.89,35.97,90500.0,16.347,16.4199,16.347,16.3834,90500.0
2007-04-26 10:00:00,35.96,36.07,35.91,36.01,31100.0,16.3789,16.429,16.3561,16.4017,31100.0
2007-04-26 10:30:00,35.97,36.02,35.92,35.93,19600.0,16.3834,16.4062,16.3607,16.3652,19600.0
2007-04-26 11:00:00,35.93,36.04,35.93,35.99,22800.0,16.3652,16.4153,16.3652,16.3925,22800.0
2007-04-26 11:30:00,36.0,36.06,35.98,36.05,9700.0,16.3971,16.4244,16.388,16.4199,9700.0
2007-04-26 12:00:00,36.05,36.05,35.99,36.01,5700.0,16.4199,16.4199,16.3925,16.4017,5700.0
2007-04-26 12:30:00,36.03,36.05,36.01,36.03,5400.0,16.4108,16.4199,16.4017,16.4108,5400.0
2007-04-26 13:00:00,36.05,36.05,35.97,35.97,8900.0,16.4199,16.4199,16.3834,16.3834,8900.0
2007-04-26 13:30:00,35.98,35.99,35.88,35.91,19100.0,16.388,16.3925,16.3424,16.3561,19100.0
2007-04-26 14:00:00,35.91,35.92,35.85,35.91,24800.0,16.3561,16.3607,16.3288,16.3561,24800.0
2007-04-26 14:30:00,35.9,35.9,35.86,35.87,29000.0,16.3516,16.3516,16.3333,16.3379,29000.0
2007-04-26 15:00:00,35.87,35.88,35.8,35.88,90000.0,16.3379,16.3424,16.306,16.3424,90000.0
2007-04-26 15:30:00,35.86,35.87,35.78,35.8,67300.0,16.3333,16.3379,16.2969,16.306,67300.0
2007-04-27 09:30:00,35.85,35.95,35.65,35.86,83000.0,16.3288,16.3743,16.2377,16.3333,83000.0
2007-04-27 10:00:00,35.85,35.92,35.83,35.9,19100.0,16.3288,16.3607,16.3197,16.3516,19100.0
2007-04-27 10:30:00,35.92,35.94,35.86,35.94,15500.0,16.3607,16.3698,16.3333,16.3698,15500.0
2007-04-27 11:00:00,35.96,35.99,35.89,35.93,21900.0,16.3789,16.3925,16.347,16.3652,21900.0
2007-04-27 11:30:00,35.92,36.09,35.9,36.08,26800.0,16.3607,16.4381,16.3516,16.4335,26800.0
2007-04-27 12:00:00,36.08,36.22,36.02,36.21,44900.0,16.4335,16.4973,16.4062,16.4928,44900.0
2007-04-27 12:30:00,36.19,36.24,36.04,36.04,30500.0,16.4836,16.5064,16.4153,16.4153,30500.0
2007-04-27 13:00:00,36.04,36.1,36.04,36.09,8500.0,16.4153,16.4426,16.4153,16.4381,8500.0
2007-04-27 13:30:00,36.1,36.16,36.08,36.12,10000.0,16.4426,16.47,16.4335,16.4518,10000.0
2007-04-27 14:00:00,36.12,36.2,36.12,36.17,25300.0,16.4518,16.4882,16.4518,16.4745,25300.0
2007-04-27 14:30:00,36.15,36.16,36.12,36.15,36700.0,16.4654,16.47,16.4518,16.4654,36700.0
2007-04-27 15:00:00,36.15,36.19,36.11,36.13,64700.0,16.4654,16.4836,16.4472,16.4563,64700.0
2007-04-27 15:30:00,36.14,36.15,36.02,36.15,69500.0,16.4609,16.4654,16.4062,16.4654,69500.0
2007-04-30 09:30:00,36.45,36.56,36.35,36.55,86100.0,16.6021,16.6522,16.5565,16.6476,86100.0
2007-04-30 10:00:00,36.55,36.59,36.42,36.52,100300.0,16.6476,16.6658,16.5884,16.6339,100300.0
2007-04-30 10:30:00,36.49,36.63,36.48,36.63,22800.0,16.6203,16.6841,16.6157,16.6841,22800.0
2007-04-30 11:00:00,36.61,36.64,36.46,36.51,31500.0,16.6749,16.6886,16.6066,16.6294,31500.0
2007-04-30 11:30:00,36.52,36.57,36.49,36.51,30900.0,16.6339,16.6567,16.6203,16.6294,30900.0
2007-04-30 12:00:00,36.51,36.53,36.49,36.49,21500.0,16.6294,16.6385,16.6203,16.6203,21500.0
2007-04-30 12:30:00,36.51,36.55,36.49,36.54,29200.0,16.6294,16.6476,16.6203,16.6431,29200.0
2007-04-30 13:00:00,36.52,36.55,36.52,36.53,4500.0,16.6339,16.6476,16.6339,16.6385,4500.0
2007-04-30 13:30:00,36.53,36.53,36.49,36.51,26300.0,16.6385,16.6385,16.6203,16.6294,26300.0
2007-04-30 14:00:00,36.52,36.54,36.48,36.49,27900.0,16.6339,16.6431,16.6157,16.6203,27900.0
2007-04-30 14:30:00,36.48,36.52,36.37,36.42,23400.0,16.6157,16.6339,16.5656,16.5884,23400.0
2007-04-30 15:00:00,36.42,36.44,36.35,36.36,101200.0,16.5884,16.5975,16.5565,16.5611,101200.0
2007-04-30 15:30:00,36.37,36.37,36.07,36.11,139000.0,16.5656,16.5656,16.429,16.4472,139000.0
2007-05-01 09:30:00,36.35,36.43,35.93,36.08,139400.0,16.5565,16.593,16.3652,16.4335,139400.0
2007-05-01 10:00:00,36.1,36.12,35.62,35.75,98600.0,16.4426,16.4518,16.224,16.2832,98600.0
2007-05-01 10:30:00,35.73,35.97,35.71,35.97,52100.0,16.2741,16.3834,16.265,16.3834,52100.0
2007-05-01 11:00:00,35.97,35.98,35.89,35.92,22800.0,16.3834,16.388,16.347,16.3607,22800.0
2007-05-01 11:30:00,35.94,36.02,35.9,35.9,26300.0,16.3698,16.4062,16.3516,16.3516,26300.0
2007-05-01 12:00:00,35.9,35.98,35.86,35.89,22100.0,16.3516,16.388,16.3333,16.347,22100.0
2007-05-01 12:30:00,35.87,35.9,35.82,35.88,14800.0,16.3379,16.3516,16.3151,16.3424,14800.0
2007-05-01 13:00:00,35.86,35.87,35.76,35.8,40400.0,16.3333,16.3379,16.2878,16.306,40400.0
2007-05-01 13:30:00,35.77,35.85,35.76,35.85,21400.0,16.2923,16.3288,16.2878,16.3288,21400.0
2007-05-01 14:00:00,35.85,35.85,35.78,35.83,43600.0,16.3288,16.3288,16.2969,16.3197,43600.0
2007-05-01 14:30:00,35.83,35.88,35.75,35.76,82200.0,16.3197,16.3424,16.2832,16.2878,82200.0
2007-05-01 15:00:00,35.77,35.82,35.75,35.79,27500.0,16.2923,16.3151,16.2832,16.3015,27500.0
2007-05-01 15:30:00,35.79,35.8,35.72,35.72,91100.0,16.3015,16.306,16.2696,16.2696,91100.0
2007-05-02 09:30:00,35.51,35.91,35.23,35.81,189000.0,16.1739,16.3561,16.0464,16.3106,189000.0
2007-05-02 10:00:00,35.82,36.08,35.73,36.07,71400.0,16.3151,16.4335,16.2741,16.429,71400.0
2007-05-02 10:30:00,36.05,36.15,36.04,36.08,28000.0,16.4199,16.4654,16.4153,16.4335,28000.0
2007-05-02 11:00:00,36.1,36.1,35.99,36.02,17100.0,16.4426,16.4426,16.3925,16.4062,17100.0
2007-05-02 11:30:00,36.01,36.1,35.99,36.06,17200.0,16.4017,16.4426,16.3925,16.4244,17200.0
2007-05-02 12:00:00,36.07,36.18,36.07,36.15,36700.0,16.429,16.4791,16.429,16.4654,36700.0
2007-05-02 12:30:00,36.15,36.2,36.1,36.1,35600.0,16.4654,16.4882,16.4426,16.4426,35600.0
2007-05-02 13:00:00,36.12,36.25,36.1,36.25,30400.0,16.4518,16.511,16.4426,16.511,30400.0
2007-05-02 13:30:00,36.25,36.3,36.22,36.29,46700.0,16.511,16.5337,16.4973,16.5292,46700.0
2007-05-02 14:00:00,36.3,36.33,36.24,36.26,47400.0,16.5337,16.5474,16.5064,16.5155,47400.0
2007-05-02 14:30:00,36.26,36.39,36.23,36.31,107000.0,16.5155,16.5747,16.5019,16.5383,107000.0
2007-05-02 15:00:00,36.3,36.39,36.22,36.32,70700.0,16.5337,16.5747,16.4973,16.5429,70700.0
2007-05-02 15:30:00,36.33,36.47,36.31,36.41,124300.0,16.5474,16.6112,16.5383,16.5838,124300.0
2007-05-03 09:30:00,36.38,36.54,36.34,36.47,47600.0,16.5702,16.6431,16.552,16.6112,47600.0
2007-05-03 10:00:00,36.47,36.5,36.35,36.44,25900.0,16.6112,16.6248,16.5565,16.5975,25900.0
2007-05-03 10:30:00,36.44,36.44,36.15,36.25,38300.0,16.5975,16.5975,16.4654,16.511,38300.0
2007-05-03 11:00:00,36.24,36.25,36.11,36.14,56600.0,16.5064,16.511,16.4472,16.4609,56600.0
2007-05-03 11:30:00,36.16,36.19,36.04,36.11,90800.0,16.47,16.4836,16.4153,16.4472,90800.0
2007-05-03 12:00:00,36.11,36.13,36.07,36.07,33600.0,16.4472,16.4563,16.429,16.429,33600.0
2007-05-03 12:30:00,36.06,36.07,35.93,35.94,47600.0,16.4244,16.429,16.3652,16.3698,47600.0
2007-05-03 13:00:00,35.95,35.95,35.89,35.89,48500.0,16.3743,16.3743,16.347,16.347,48500.0
2007-05-03 13:30:00,35.88,35.93,35.88,35.93,25700.0,16.3424,16.3652,16.3424,16.3652,25700.0
2007-05-03 14:00:00,35.93,36.02,35.93,35.98,54100.0,16.3652,16.4062,16.3652,16.388,54100.0
2007-05-03 14:30:00,35.98,36.0,35.91,35.92,33100.0,16.388,16.3971,16.3561,16.3607,33100.0
2007-05-03 15:00:00,35.92,35.97,35.9,35.92,77600.0,16.3607,16.3834,16.3516,16.3607,77600.0
2007-05-03 15:30:00,35.92,35.97,35.89,35.9,58100.0,16.3607,16.3834,16.347,16.3516,58100.0
2007-05-04 09:30:00,35.91,36.0,35.8,35.87,102900.0,16.3561,16.3971,16.306,16.3379,102900.0
2007-05-04 10:00:00,35.88,35.92,35.78,35.83,43400.0,16.3424,16.3607,16.2969,16.3197,43400.0
2007-05-04 10:30:00,35.83,36.11,35.82,36.05,55100.0,16.3197,16.4472,16.3151,16.4199,55100.0
2007-05-04 11:00:00,36.04,36.05,35.95,35.96,58200.0,16.4153,16.4199,16.3743,16.3789,58200.0
2007-05-04 11:30:00,35.96,35.99,35.87,35.94,35200.0,16.3789,16.3925,16.3379,16.3698,35200.0
2007-05-04 12:00:00,35.93,35.96,35.83,35.86,28100.0,16.3652,16.3789,16.3197,16.3333,28100.0
2007-05-04 12:30:00,35.86,35.9,35.72,35.85,53300.0,16.3333,16.3516,16.2696,16.3288,53300.0
2007-05-04 13:00:00,35.86,35.9,35.8,35.81,48900.0,16.3333,16.3516,16.306,16.3106,48900.0
2007-05-04 13:30:00,35.8,35.82,35.78,35.78,20200.0,16.306,16.3151,16.2969,16.2969,20200.0
2007-05-04 14:00:00,35.79,35.86,35.75,35.75,36700.0,16.3015,16.3333,16.2832,16.2832,36700.0
2007-05-04 14:30:00,35.76,35.83,35.74,35.77,66100.0,16.2878,16.3197,16.2787,16.2923,66100.0
2007-05-04 15:00:00,35.77,35.87,35.76,35.77,42000.0,16.2923,16.3379,16.2878,16.2923,42000.0
2007-05-04 15:30:00,35.77,35.78,35.72,35.76,55800.0,16.2923,16.2969,16.2696,16.2878,55800.0
2007-05-07 09:30:00,35.88,35.95,35.65,35.65,93700.0,16.3424,16.3743,16.2377,16.2377,93700.0
2007-05-07 10:00:00,35.65,35.86,35.58,35.73,77500.0,16.2377,16.3333,16.2058,16.2741,77500.0
2007-05-07 10:30:00,35.75,35.93,35.7,35.8,40800.0,16.2832,16.3652,16.2605,16.306,40800.0
2007-05-07 11:00:00,35.82,35.93,35.8,35.92,28000.0,16.3151,16.3652,16.306,16.3607,28000.0
2007-05-07 11:30:00,35.92,35.97,35.91,35.96,17200.0,16.3607,16.3834,16.3561,16.3789,17200.0
2007-05-07 12:00:00,35.96,36.07,35.96,36.07,24700.0,16.3789,16.429,16.3789,16.429,24700.0
2007-05-07 12:30:00,36.07,36.08,35.99,36.05,22000.0,16.429,16.4335,16.3925,16.4199,22000.0
2007-05-07 13:00:00,36.05,36.08,36.03,36.07,14600.0,16.4199,16.4335,16.4108,16.429,14600.0
2007-05-07 13:30:00,36.08,36.16,36.05,36.15,52200.0,16.4335,16.47,16.4199,16.4654,52200.0
2007-05-07 14:00:00,36.15,36.16,35.97,36.03,68500.0,16.4654,16.47,16.3834,16.4108,68500.0
2007-05-07 14:30:00,36.03,36.06,36.0,36.02,18900.0,16.4108,16.4244,16.3971,16.4062,18900.0
2007-05-07 15:00:00,36.02,36.04,35.82,35.9,88400.0,16.4062,16.4153,16.3151,16.3516,88400.0
2007-05-07 15:30:00,35.89,35.97,35.79,35.81,113600.0,16.347,16.3834,16.3015,16.3106,113600.0
2007-05-08 09:30:00,35.84,35.86,35.52,35.57,96500.0,16.3242,16.3333,16.1785,16.2012,96500.0
2007-05-08 10:00:00,35.58,35.68,35.57,35.58,31100.0,16.2058,16.2513,16.2012,16.2058,31100.0
2007-05-08 10:30:00,35.58,35.66,35.54,35.64,37900.0,16.2058,16.2422,16.1876,16.2331,37900.0
2007-05-08 11:00:00,35.66,35.69,35.61,35.66,31500.0,16.2422,16.2559,16.2195,16.2422,31500.0
2007-05-08 11:30:00,35.65,35.68,35.61,35.68,19300.0,16.2377,16.2513,16.2195,16.2513,19300.0
2007-05-08 12:00:00,35.68,35.77,35.68,35.77,19600.0,16.2513,16.2923,16.2513,16.2923,19600.0
2007-05-08 12:30:00,35.76,35.79,35.72,35.73,23700.0,16.2878,16.3015,16.2696,16.2741,23700.0
2007-05-08 13:00:00,35.73,35.76,35.71,35.75,12300.0,16.2741,16.2878,16.265,16.2832,12300.0
2007-05-08 13:30:00,35.74,35.75,35.67,35.72,25000.0,16.2787,16.2832,16.2468,16.2696,25000.0
2007-05-08 14:00:00,35.73,35.88,35.73,35.86,32800.0,16.2741,16.3424,16.2741,16.3333,32800.0
2007-05-08 14:30:00,35.87,35.93,35.85,35.86,54900.0,16.3379,16.3652,16.3288,16.3333,54900.0
2007-05-08 15:00:00,35.87,35.92,35.86,35.88,38900.0,16.3379,16.3607,16.3333,16.3424,38900.0
2007-05-08 15:30:00,35.88,36.02,35.88,35.92,81000.0,16.3424,16.4062,16.3424,16.3607,81000.0
2007-05-09 09:30:00,35.87,35.87,35.67,35.67,96400.0,16.3379,16.3379,16.2468,16.2468,96400.0
2007-05-09 10:00:00,35.68,35.86,35.68,35.82,27100.0,16.2513,16.3333,16.2513,16.3151,27100.0
2007-05-09 10:30:00,35.8,35.85,35.68,35.74,44000.0,16.306,16.3288,16.2513,16.2787,44000.0
2007-05-09 11:00:00,35.76,35.85,35.75,35.79,27700.0,16.2878,16.3288,16.2832,16.3015,27700.0
2007-05-09 11:30:00,35.79,35.79,35.69,35.72,14800.0,16.3015,16.3015,16.2559,16.2696,14800.0
2007-05-09 12:00:00,35.69,35.75,35.69,35.74,12400.0,16.2559,16.2832,16.2559,16.2787,12400.0
2007-05-09 12:30:00,35.74,35.77,35.71,35.71,10400.0,16.2787,16.2923,16.265,16.265,10400.0
2007-05-09 13:00:00,35.71,35.73,35.69,35.7,7600.0,16.265,16.2741,16.2559,16.2605,7600.0
2007-05-09 13:30:00,35.71,35.71,35.6,35.61,33600.0,16.265,16.265,16.2149,16.2195,33600.0
2007-05-09 14:00:00,35.6,35.68,35.56,35.6,38000.0,16.2149,16.2513,16.1967,16.2149,38000.0
2007-05-09 14:30:00,35.58,35.65,35.56,35.65,54000.0,16.2058,16.2377,16.1967,16.2377,54000.0
2007-05-09 15:00:00,35.65,35.69,35.61,35.69,45200.0,16.2377,16.2559,16.2195,16.2559,45200.0
2007-05-09 15:30:00,35.68,35.71,35.63,35.67,54500.0,16.2513,16.265,16.2286,16.2468,54500.0
2007-05-10 09:30:00,35.56,35.57,35.4,35.44,111900.0,16.1967,16.2012,16.1238,16.142,111900.0
2007-05-10 10:00:00,35.45,35.67,35.42,35.61,39600.0,16.1466,16.2468,16.1329,16.2195,39600.0
2007-05-10 10:30:00,35.61,35.61,35.55,35.57,21100.0,16.2195,16.2195,16.1921,16.2012,21100.0
2007-05-10 11:00:00,35.57,35.6,35.47,35.51,32700.0,16.2012,16.2149,16.1557,16.1739,32700.0
2007-05-10 11:30:00,35.5,35.54,35.45,35.52,34100.0,16.1694,16.1876,16.1466,16.1785,34100.0
2007-05-10 12:00:00,35.51,35.52,35.39,35.43,36500.0,16.1739,16.1785,16.1193,16.1375,36500.0
2007-05-10 12:30:00,35.43,35.45,35.31,35.33,45700.0,16.1375,16.1466,16.0828,16.0919,45700.0
2007-05-10 13:00:00,35.33,35.38,35.25,35.38,33200.0,16.0919,16.1147,16.0555,16.1147,33200.0
2007-05-10 13:30:00,35.37,35.43,35.36,35.39,23200.0,16.1102,16.1375,16.1056,16.1193,23200.0
2007-05-10 14:00:00,35.4,35.48,35.39,35.48,30700.0,16.1238,16.1603,16.1193,16.1603,30700.0
2007-05-10 14:30:00,35.48,35.5,35.43,35.46,36300.0,16.1603,16.1694,16.1375,16.1511,36300.0
2007-05-10 15:00:00,35.47,35.47,35.4,35.44,49700.0,16.1557,16.1557,16.1238,16.142,49700.0
2007-05-10 15:30:00,35.45,35.53,35.44,35.52,79000.0,16.1466,16.183,16.142,16.1785,79000.0
2007-05-11 09:30:00,35.22,35.23,35.11,35.14,67700.0,16.1415,16.1461,16.0911,16.1048,67700.0
2007-05-11 10:00:00,35.14,35.28,35.13,35.27,29100.0,16.1048,16.169,16.1003,16.1644,29100.0
2007-05-11 10:30:00,35.26,35.29,35.24,35.26,16400.0,16.1598,16.1736,16.1507,16.1598,16400.0
2007-05-11 11:00:00,35.27,35.28,35.23,35.25,21500.0,16.1644,16.169,16.1461,16.1552,21500.0
2007-05-11 11:30:00,35.26,35.28,35.25,35.27,71600.0,16.1598,16.169,16.1552,16.1644,71600.0
2007-05-11 12:00:00,35.27,35.28,35.25,35.26,14000.0,16.1644,16.169,16.1552,16.1598,14000.0
2007-05-11 12:30:00,35.25,35.25,35.23,35.24,22400.0,16.1552,16.1552,16.1461,16.1507,22400.0
2007-05-11 13:00:00,35.24,35.37,35.22,35.37,67700.0,16.1507,16.2102,16.1415,16.2102,67700.0
2007-05-11 13:30:00,35.35,35.38,35.28,35.36,20400.0,16.2011,16.2148,16.169,16.2057,20400.0
2007-05-11 14:00:00,35.37,35.4,35.33,35.4,30800.0,16.2102,16.224,16.1919,16.224,30800.0
2007-05-11 14:30:00,35.38,35.41,35.3,35.38,32900.0,16.2148,16.2286,16.1782,16.2148,32900.0
2007-05-11 15:00:00,35.38,35.43,35.36,35.42,63100.0,16.2148,16.2377,16.2057,16.2332,63100.0
2007-05-11 15:30:00,35.42,35.44,35.4,35.4,42200.0,16.2332,16.2423,16.224,16.224,42200.0
2007-05-14 09:30:00,35.41,35.49,35.35,35.45,59000.0,16.2286,16.2652,16.2011,16.2469,59000.0
2007-05-14 10:00:00,35.47,35.47,35.36,35.39,26600.0,16.2561,16.2561,16.2057,16.2194,26600.0
2007-05-14 10:30:00,35.4,35.45,35.38,35.45,15000.0,16.224,16.2469,16.2148,16.2469,15000.0
2007-05-14 11:00:00,35.43,35.51,35.42,35.49,15100.0,16.2377,16.2744,16.2332,16.2652,15100.0
2007-05-14 11:30:00,35.5,35.53,35.44,35.51,29800.0,16.2698,16.2836,16.2423,16.2744,29800.0
2007-05-14 12:00:00,35.52,35.56,35.49,35.55,27800.0,16.279,16.2973,16.2652,16.2927,27800.0
2007-05-14 12:30:00,35.55,35.6,35.54,35.6,12000.0,16.2927,16.3157,16.2882,16.3157,12000.0
2007-05-14 13:00:00,35.61,35.61,35.54,35.55,19900.0,16.3202,16.3202,16.2882,16.2927,19900.0
2007-05-14 13:30:00,35.55,35.55,35.48,35.49,11700.0,16.2927,16.2927,16.2607,16.2652,11700.0
2007-05-14 14:00:00,35.48,35.49,35.41,35.44,23600.0,16.2607,16.2652,16.2286,16.2423,23600.0
2007-05-14 14:30:00,35.44,35.52,35.42,35.47,35700.0,16.2423,16.279,16.2332,16.2561,35700.0
2007-05-14 15:00:00,35.46,35.5,35.42,35.42,95100.0,16.2515,16.2698,16.2332,16.2332,95100.0
2007-05-14 15:30:00,35.44,35.45,35.36,35.43,37900.0,16.2423,16.2469,16.2057,16.2377,37900.0
2007-05-15 09:30:00,35.61,35.74,35.57,35.68,126900.0,16.3202,16.3798,16.3019,16.3523,126900.0
2007-05-15 10:00:00,35.7,35.85,35.69,35.82,70400.0,16.3615,16.4302,16.3569,16.4165,70400.0
2007-05-15 10:30:00,35.82,35.87,35.74,35.81,45500.0,16.4165,16.4394,16.3798,16.4119,45500.0
2007-05-15 11:00:00,35.81,35.89,35.79,35.82,47500.0,16.4119,16.4486,16.4027,16.4165,47500.0
2007-05-15 11:30:00,35.83,35.97,35.81,35.97,71600.0,16.4211,16.4852,16.4119,16.4852,71600.0
2007-05-15 12:00:00,35.97,35.97,35.91,35.94,37200.0,16.4852,16.4852,16.4577,16.4715,37200.0
2007-05-15 12:30:00,35.93,35.94,35.8,35.83,49200.0,16.4669,16.4715,16.4073,16.4211,49200.0
2007-05-15 13:00:00,35.83,35.87,35.82,35.85,14400.0,16.4211,16.4394,16.4165,16.4302,14400.0
2007-05-15 13:30:00,35.85,35.93,35.83,35.9,36700.0,16.4302,16.4669,16.4211,16.4531,36700.0
2007-05-15 14:00:00,35.91,35.92,35.82,35.88,20300.0,16.4577,16.4623,16.4165,16.444,20300.0
2007-05-15 14:30:00,35.88,35.94,35.85,35.89,69700.0,16.444,16.4715,16.4302,16.4486,69700.0
2007-05-15 15:00:00,35.89,35.91,35.81,35.83,73100.0,16.4486,16.4577,16.4119,16.4211,73100.0
2007-05-15 15:30:00,35.84,35.92,35.81,35.89,113800.0,16.4256,16.4623,16.4119,16.4486,113800.0
2007-05-16 09:30:00,35.77,36.03,35.75,36.02,100400.0,16.3936,16.5127,16.3844,16.5081,100400.0
2007-05-16 10:00:00,36.02,36.14,35.99,36.08,50100.0,16.5081,16.5631,16.4944,16.5356,50100.0
2007-05-16 10:30:00,36.07,36.12,35.86,35.89,66900.0,16.5311,16.554,16.4348,16.4486,66900.0
2007-05-16 11:00:00,35.89,36.01,35.89,35.97,45200.0,16.4486,16.5036,16.4486,16.4852,45200.0
2007-05-16 11:30:00,35.98,36.08,35.96,36.06,14800.0,16.4898,16.5356,16.4806,16.5265,14800.0
2007-05-16 12:00:00,36.08,36.1,35.98,36.01,37600.0,16.5356,16.5448,16.4898,16.5036,37600.0
2007-05-16 12:30:00,36.01,36.1,36.01,36.1,16100.0,16.5036,16.5448,16.5036,16.5448,16100.0
2007-05-16 13:00:00,36.08,36.11,36.0,36.01,31100.0,16.5356,16.5494,16.499,16.5036,31100.0
2007-05-16 13:30:00,36.03,36.11,36.01,36.1,19700.0,16.5127,16.5494,16.5036,16.5448,19700.0
2007-05-16 14:00:00,36.1,36.15,36.08,36.11,20500.0,16.5448,16.5677,16.5356,16.5494,20500.0
2007-05-16 14:30:00,36.11,36.12,36.03,36.03,44100.0,16.5494,16.554,16.5127,16.5127,44100.0
2007-05-16 15:00:00,36.03,36.07,35.98,36.02,71200.0,16.5127,16.5311,16.4898,16.5081,71200.0
2007-05-16 15:30:00,36.04,36.22,36.02,36.2,142500.0,16.5173,16.5998,16.5081,16.5906,142500.0
2007-05-17 09:30:00,36.25,36.26,36.11,36.21,71700.0,16.6136,16.6181,16.5494,16.5952,71700.0
2007-05-17 10:00:00,36.2,36.33,36.18,36.33,56400.0,16.5906,16.6502,16.5815,16.6502,56400.0
2007-05-17 10:30:00,36.33,36.39,36.29,36.34,38600.0,16.6502,16.6777,16.6319,16.6548,38600.0
2007-05-17 11:00:00,36.34,36.39,36.34,36.36,26100.0,16.6548,16.6777,16.6548,16.664,26100.0
2007-05-17 11:30:00,36.38,36.38,36.28,36.31,42000.0,16.6731,16.6731,16.6273,16.6411,42000.0
2007-05-17 12:00:00,36.32,36.35,36.29,36.31,19600.0,16.6456,16.6594,16.6319,16.6411,19600.0
2007-05-17 12:30:00,36.3,36.35,36.29,36.31,12800.0,16.6365,16.6594,16.6319,16.6411,12800.0
2007-05-17 13:00:00,36.32,36.35,36.31,36.35,18300.0,16.6456,16.6594,16.6411,16.6594,18300.0
2007-05-17 13:30:00,36.35,36.37,36.33,36.35,27400.0,16.6594,16.6685,16.6502,16.6594,27400.0
2007-05-17 14:00:00,36.35,36.39,36.32,36.38,65800.0,16.6594,16.6777,16.6456,16.6731,65800.0
2007-05-17 14:30:00,36.38,36.38,36.33,36.35,36100.0,16.6731,16.6731,16.6502,16.6594,36100.0
2007-05-17 15:00:00,36.36,36.37,36.21,36.26,96900.0,16.664,16.6685,16.5952,16.6181,96900.0
2007-05-17 15:30:00,36.26,36.39,36.18,36.35,200600.0,16.6181,16.6777,16.5815,16.6594,200600.0
2007-05-18 09:30:00,36.51,36.55,36.17,36.18,88900.0,16.7327,16.751,16.5769,16.5815,88900.0
2007-05-18 10:00:00,36.16,36.37,36.16,36.34,51000.0,16.5723,16.6685,16.5723,16.6548,51000.0
2007-05-18 10:30:00,36.34,36.49,36.34,36.45,38000.0,16.6548,16.7235,16.6548,16.7052,38000.0
2007-05-18 11:00:00,36.43,36.47,36.38,36.47,17900.0,16.696,16.7144,16.6731,16.7144,17900.0
2007-05-18 11:30:00,36.46,36.55,36.46,36.53,36700.0,16.7098,16.751,16.7098,16.7419,36700.0
2007-05-18 12:00:00,36.54,36.54,36.49,36.49,13500.0,16.7465,16.7465,16.7235,16.7235,13500.0
2007-05-18 12:30:00,36.48,36.48,36.4,36.4,28800.0,16.719,16.719,16.6823,16.6823,28800.0
2007-05-18 13:00:00,36.41,36.42,36.37,36.41,14100.0,16.6869,16.6915,16.6685,16.6869,14100.0
2007-05-18 13:30:00,36.39,36.43,36.31,36.41,22000.0,16.6777,16.696,16.6411,16.6869,22000.0
2007-05-18 14:00:00,36.39,36.41,36.34,36.38,11800.0,16.6777,16.6869,16.6548,16.6731,11800.0
2007-05-18 14:30:00,36.38,36.38,36.31,36.31,10400.0,16.6731,16.6731,16.6411,16.6411,10400.0
2007-05-18 15:00:00,36.31,36.39,36.31,36.33,52400.0,16.6411,16.6777,16.6411,16.6502,52400.0
2007-05-18 15:30:00,36.32,36.43,36.29,36.31,64600.0,16.6456,16.696,16.6319,16.6411,64600.0
2007-05-21 09:30:00,36.22,36.4,36.09,36.22,31600.0,16.5998,16.6823,16.5402,16.5998,31600.0
2007-05-21 10:00:00,36.25,36.35,36.2,36.23,16100.0,16.6136,16.6594,16.5906,16.6044,16100.0
2007-05-21 10:30:00,36.25,36.34,36.2,36.32,20400.0,16.6136,16.6548,16.5906,16.6456,20400.0
2007-05-21 11:00:00,36.32,36.32,36.29,36.32,5900.0,16.6456,16.6456,16.6319,16.6456,5900.0
2007-05-21 11:30:00,36.31,36.38,36.28,36.32,64700.0,16.6411,16.6731,16.6273,16.6456,64700.0
2007-05-21 12:00:00,36.33,36.35,36.24,36.28,81000.0,16.6502,16.6594,16.609,16.6273,81000.0
2007-05-21 12:30:00,36.27,36.33,36.23,36.26,53900.0,16.6227,16.6502,16.6044,16.6181,53900.0
2007-05-21 13:00:00,36.28,36.29,36.23,36.26,18200.0,16.6273,16.6319,16.6044,16.6181,18200.0
2007-05-21 13:30:00,36.26,36.31,36.23,36.31,5000.0,16.6181,16.6411,16.6044,16.6411,5000.0
2007-05-21 14:00:00,36.31,36.32,36.23,36.23,17000.0,16.6411,16.6456,16.6044,16.6044,17000.0
2007-05-21 14:30:00,36.24,36.27,36.2,36.21,17900.0,16.609,16.6227,16.5906,16.5952,17900.0
2007-05-21 15:00:00,36.21,36.23,36.15,36.15,16300.0,16.5952,16.6044,16.5677,16.5677,16300.0
2007-05-21 15:30:00,36.16,36.21,36.1,36.17,60000.0,16.5723,16.5952,16.5448,16.5769,60000.0
2007-05-22 09:30:00,36.3,36.49,36.3,36.38,73700.0,16.6365,16.7235,16.6365,16.6731,73700.0
2007-05-22 10:00:00,36.37,36.45,36.37,36.44,17200.0,16.6685,16.7052,16.6685,16.7006,17200.0
2007-05-22 10:30:00,36.45,36.54,36.4,36.46,37700.0,16.7052,16.7465,16.6823,16.7098,37700.0
2007-05-22 11:00:00,36.46,36.49,36.38,36.4,18000.0,16.7098,16.7235,16.6731,16.6823,18000.0
2007-05-22 11:30:00,36.41,36.46,36.4,36.44,16600.0,16.6869,16.7098,16.6823,16.7006,16600.0
2007-05-22 12:00:00,36.44,36.45,36.37,36.4,27200.0,16.7006,16.7052,16.6685,16.6823,27200.0
2007-05-22 12:30:00,36.39,36.4,36.33,36.36,7700.0,16.6777,16.6823,16.6502,16.664,7700.0
2007-05-22 13:00:00,36.36,36.36,36.33,36.35,17300.0,16.664,16.664,16.6502,16.6594,17300.0
2007-05-22 13:30:00,36.35,36.39,36.26,36.29,25700.0,16.6594,16.6777,16.6181,16.6319,25700.0
2007-05-22 14:00:00,36.3,36.34,36.27,36.33,24000.0,16.6365,16.6548,16.6227,16.6502,24000.0
2007-05-22 14:30:00,36.32,36.35,36.26,36.35,20000.0,16.6456,16.6594,16.6181,16.6594,20000.0
2007-05-22 15:00:00,36.35,36.35,36.28,36.31,33100.0,16.6594,16.6594,16.6273,16.6411,33100.0
2007-05-22 15:30:00,36.31,36.35,36.3,36.34,55600.0,16.6411,16.6594,16.6365,16.6548,55600.0
2007-05-23 09:30:00,36.55,36.7,36.42,36.62,107000.0,16.751,16.8198,16.6915,16.7831,107000.0
2007-05-23 10:00:00,36.61,36.72,36.6,36.63,56600.0,16.7785,16.829,16.774,16.7877,56600.0
2007-05-23 10:30:00,36.64,36.75,36.64,36.74,57800.0,16.7923,16.8427,16.7923,16.8381,57800.0
2007-05-23 11:00:00,36.73,36.75,36.62,36.69,17600.0,16.8335,16.8427,16.7831,16.8152,17600.0
2007-05-23 11:30:00,36.68,36.73,36.62,36.7,18800.0,16.8106,16.8335,16.7831,16.8198,18800.0
2007-05-23 12:00:00,36.71,36.74,36.68,36.73,22200.0,16.8244,16.8381,16.8106,16.8335,22200.0
2007-05-23 12:30:00,36.73,36.74,36.64,36.68,7900.0,16.8335,16.8381,16.7923,16.8106,7900.0
2007-05-23 13:00:00,36.69,36.73,36.69,36.71,9900.0,16.8152,16.8335,16.8152,16.8244,9900.0
2007-05-23 13:30:00,36.71,36.72,36.65,36.66,17000.0,16.8244,16.829,16.7969,16.8015,17000.0
2007-05-23 14:00:00,36.66,36.66,36.58,36.59,43700.0,16.8015,16.8015,16.7648,16.7694,43700.0
2007-05-23 14:30:00,36.6,36.63,36.59,36.61,36800.0,16.774,16.7877,16.7694,16.7785,36800.0
2007-05-23 15:00:00,36.6,36.61,36.56,36.57,43700.0,16.774,16.7785,16.7556,16.7602,43700.0
2007-05-23 15:30:00,36.57,36.57,36.49,36.51,45800.0,16.7602,16.7602,16.7235,16.7327,45800.0
2007-05-24 09:30:00,36.65,36.79,36.62,36.71,162700.0,16.7969,16.861,16.7831,16.8244,162700.0
2007-05-24 10:00:00,36.72,36.75,36.62,36.72,34100.0,16.829,16.8427,16.7831,16.829,34100.0
2007-05-24 10:30:00,36.72,36.72,36.55,36.61,58000.0,16.829,16.829,16.751,16.7785,58000.0
2007-05-24 11:00:00,36.59,36.65,36.5,36.6,68300.0,16.7694,16.7969,16.7281,16.774,68300.0
2007-05-24 11:30:00,36.59,36.59,36.42,36.56,54200.0,16.7694,16.7694,16.6915,16.7556,54200.0
2007-05-24 12:00:00,36.56,36.61,36.48,36.58,78800.0,16.7556,16.7785,16.719,16.7648,78800.0
2007-05-24 12:30:00,36.59,36.63,36.53,36.63,81800.0,16.7694,16.7877,16.7419,16.7877,81800.0
2007-05-24 13:00:00,36.64,36.7,36.64,36.67,44400.0,16.7923,16.8198,16.7923,16.806,44400.0
2007-05-24 13:30:00,36.67,36.68,36.54,36.59,18600.0,16.806,16.8106,16.7465,16.7694,18600.0
2007-05-24 14:00:00,36.59,36.65,36.56,36.6,26300.0,16.7694,16.7969,16.7556,16.774,26300.0
2007-05-24 14:30:00,36.6,36.62,36.56,36.58,40100.0,16.774,16.7831,16.7556,16.7648,40100.0
2007-05-24 15:00:00,36.58,36.6,36.55,36.57,74500.0,16.7648,16.774,16.751,16.7602,74500.0
2007-05-24 15:30:00,36.58,36.67,36.54,36.59,127200.0,16.7648,16.806,16.7465,16.7694,127200.0
2007-05-25 09:30:00,36.73,37.02,36.73,36.99,82700.0,16.8335,16.9664,16.8335,16.9527,82700.0
2007-05-25 10:00:00,36.98,37.2,36.87,37.13,148800.0,16.9481,17.0489,16.8977,17.0169,148800.0
2007-05-25 10:30:00,37.13,37.16,36.95,37.04,77300.0,17.0169,17.0306,16.9344,16.9756,77300.0
2007-05-25 11:00:00,37.04,37.1,36.98,37.05,64600.0,16.9756,17.0031,16.9481,16.9802,64600.0
2007-05-25 11:30:00,37.05,37.26,37.05,37.26,76700.0,16.9802,17.0764,16.9802,17.0764,76700.0
2007-05-25 12:00:00,37.26,37.26,37.11,37.14,36700.0,17.0764,17.0764,17.0077,17.0214,36700.0
2007-05-25 12:30:00,37.15,37.23,37.11,37.18,54400.0,17.026,17.0627,17.0077,17.0398,54400.0
2007-05-25 13:00:00,37.18,37.25,37.16,37.25,20000.0,17.0398,17.0719,17.0306,17.0719,20000.0
2007-05-25 13:30:00,37.24,37.24,37.17,37.21,18500.0,17.0673,17.0673,17.0352,17.0535,18500.0
2007-05-25 14:00:00,37.21,37.26,37.15,37.24,66200.0,17.0535,17.0764,17.026,17.0673,66200.0
2007-05-25 14:30:00,37.24,37.25,37.18,37.22,29800.0,17.0673,17.0719,17.0398,17.0581,29800.0
2007-05-25 15:00:00,37.23,37.25,37.13,37.21,86100.0,17.0627,17.0719,17.0169,17.0535,86100.0
2007-05-25 15:30:00,37.22,37.22,37.14,37.16,61500.0,17.0581,17.0581,17.0214,17.0306,61500.0
2007-05-29 09:30:00,37.67,37.71,37.47,37.68,177800.0,17.2643,17.2827,17.1727,17.2689,177800.0
2007-05-29 10:00:00,37.67,37.79,37.61,37.68,81200.0,17.2643,17.3193,17.2368,17.2689,81200.0
2007-05-29 10:30:00,37.69,37.79,37.68,37.76,54500.0,17.2735,17.3193,17.2689,17.3056,54500.0
2007-05-29 11:00:00,37.75,37.78,37.65,37.67,34200.0,17.301,17.3148,17.2552,17.2643,34200.0
2007-05-29 11:30:00,37.68,37.68,37.59,37.61,20900.0,17.2689,17.2689,17.2277,17.2368,20900.0
2007-05-29 12:00:00,37.61,37.63,37.55,37.56,18800.0,17.2368,17.246,17.2093,17.2139,18800.0
2007-05-29 12:30:00,37.56,37.6,37.54,37.57,27800.0,17.2139,17.2323,17.2048,17.2185,27800.0
2007-05-29 13:00:00,37.56,37.58,37.55,37.57,13200.0,17.2139,17.2231,17.2093,17.2185,13200.0
2007-05-29 13:30:00,37.57,37.57,37.49,37.5,25000.0,17.2185,17.2185,17.1819,17.1864,25000.0
2007-05-29 14:00:00,37.48,37.51,37.41,37.49,32300.0,17.1773,17.191,17.1452,17.1819,32300.0
2007-05-29 14:30:00,37.51,37.52,37.4,37.4,35300.0,17.191,17.1956,17.1406,17.1406,35300.0
2007-05-29 15:00:00,37.41,37.47,37.38,37.46,79900.0,17.1452,17.1727,17.1314,17.1681,79900.0
2007-05-29 15:30:00,37.46,37.54,37.36,37.36,74600.0,17.1681,17.2048,17.1223,17.1223,74600.0
2007-05-30 09:30:00,37.33,37.33,37.16,37.21,85500.0,17.1085,17.1085,17.0306,17.0535,85500.0
2007-05-30 10:00:00,37.19,37.32,37.19,37.26,28400.0,17.0444,17.1039,17.0444,17.0764,28400.0
2007-05-30 10:30:00,37.26,37.27,37.19,37.23,22200.0,17.0764,17.081,17.0444,17.0627,22200.0
2007-05-30 11:00:00,37.24,37.27,37.21,37.25,13500.0,17.0673,17.081,17.0535,17.0719,13500.0
2007-05-30 11:30:00,37.24,37.27,37.23,37.23,18500.0,17.0673,17.081,17.0627,17.0627,18500.0
2007-05-30 12:00:00,37.23,37.29,37.17,37.23,32000.0,17.0627,17.0902,17.0352,17.0627,32000.0
2007-05-30 12:30:00,37.22,37.24,37.19,37.22,17600.0,17.0581,17.0673,17.0444,17.0581,17600.0
2007-05-30 13:00:00,37.24,37.24,37.2,37.21,4900.0,17.0673,17.0673,17.0489,17.0535,4900.0
2007-05-30 13:30:00,37.21,37.24,37.21,37.22,13600.0,17.0535,17.0673,17.0535,17.0581,13600.0
2007-05-30 14:00:00,37.22,37.26,37.19,37.25,32600.0,17.0581,17.0764,17.0444,17.0719,32600.0
2007-05-30 14:30:00,37.26,37.41,37.23,37.35,32000.0,17.0764,17.1452,17.0627,17.1177,32000.0
2007-05-30 15:00:00,37.35,37.35,37.27,37.32,45500.0,17.1177,17.1177,17.081,17.1039,45500.0
2007-05-30 15:30:00,37.28,37.42,37.28,37.35,70400.0,17.0856,17.1498,17.0856,17.1177,70400.0
2007-05-31 09:30:00,37.46,37.6,37.43,37.46,47700.0,17.1681,17.2323,17.1544,17.1681,47700.0
2007-05-31 10:00:00,37.46,37.55,37.41,37.55,26400.0,17.1681,17.2093,17.1452,17.2093,26400.0
2007-05-31 10:30:00,37.54,37.58,37.43,37.47,29600.0,17.2048,17.2231,17.1544,17.1727,29600.0
2007-05-31 11:00:00,37.47,37.49,37.45,37.47,11300.0,17.1727,17.1819,17.1635,17.1727,11300.0
2007-05-31 11:30:00,37.47,37.48,37.43,37.43,9200.0,17.1727,17.1773,17.1544,17.1544,9200.0
2007-05-31 12:00:00,37.42,37.44,37.35,37.41,24700.0,17.1498,17.1589,17.1177,17.1452,24700.0
2007-05-31 12:30:00,37.42,37.45,37.41,37.45,7300.0,17.1498,17.1635,17.1452,17.1635,7300.0
2007-05-31 13:00:00,37.45,37.55,37.4,37.43,25300.0,17.1635,17.2093,17.1406,17.1544,25300.0
2007-05-31 13:30:00,37.43,37.44,37.36,37.37,22900.0,17.1544,17.1589,17.1223,17.1269,22900.0
2007-05-31 14:00:00,37.37,37.41,37.33,37.36,23100.0,17.1269,17.1452,17.1085,17.1223,23100.0
2007-05-31 14:30:00,37.37,37.42,37.35,37.42,28500.0,17.1269,17.1498,17.1177,17.1498,28500.0
2007-05-31 15:00:00,37.39,37.45,37.31,37.31,41400.0,17.136,17.1635,17.0994,17.0994,41400.0
2007-05-31 15:30:00,37.32,37.39,37.28,37.36,52100.0,17.1039,17.136,17.0856,17.1223,52100.0
2007-06-01 09:30:00,37.41,37.48,37.35,37.42,69000.0,17.1452,17.1773,17.1177,17.1498,69000.0
2007-06-01 10:00:00,37.41,37.46,37.36,37.42,38200.0,17.1452,17.1681,17.1223,17.1498,38200.0
2007-06-01 10:30:00,37.42,37.6,37.37,37.59,49300.0,17.1498,17.2323,17.1269,17.2277,49300.0
2007-06-01 11:00:00,37.6,37.64,37.57,37.64,33600.0,17.2323,17.2506,17.2185,17.2506,33600.0
2007-06-01 11:30:00,37.65,37.72,37.65,37.71,48200.0,17.2552,17.2873,17.2552,17.2827,48200.0
2007-06-01 12:00:00,37.72,37.74,37.69,37.72,25100.0,17.2873,17.2964,17.2735,17.2873,25100.0
2007-06-01 12:30:00,37.72,37.74,37.67,37.67,44900.0,17.2873,17.2964,17.2643,17.2643,44900.0
2007-06-01 13:00:00,37.66,37.68,37.62,37.65,22200.0,17.2598,17.2689,17.2414,17.2552,22200.0
2007-06-01 13:30:00,37.65,37.76,37.63,37.73,22000.0,17.2552,17.3056,17.246,17.2918,22000.0
2007-06-01 14:00:00,37.74,37.76,37.71,37.74,17800.0,17.2964,17.3056,17.2827,17.2964,17800.0
2007-06-01 14:30:00,37.74,37.76,37.64,37.72,30000.0,17.2964,17.3056,17.2506,17.2873,30000.0
2007-06-01 15:00:00,37.72,37.75,37.66,37.68,59300.0,17.2873,17.301,17.2598,17.2689,59300.0
2007-06-01 15:30:00,37.67,37.74,37.67,37.68,45500.0,17.2643,17.2964,17.2643,17.2689,45500.0
2007-06-04 09:30:00,37.67,37.67,37.36,37.45,120600.0,17.2643,17.2643,17.1223,17.1635,120600.0
2007-06-04 10:00:00,37.45,37.48,37.27,37.31,40000.0,17.1635,17.1773,17.081,17.0994,40000.0
2007-06-04 10:30:00,37.3,37.46,37.28,37.46,31300.0,17.0948,17.1681,17.0856,17.1681,31300.0
2007-06-04 11:00:00,37.46,37.46,37.36,37.36,20000.0,17.1681,17.1681,17.1223,17.1223,20000.0
2007-06-04 11:30:00,37.36,37.37,37.24,37.25,51200.0,17.1223,17.1269,17.0673,17.0719,51200.0
2007-06-04 12:00:00,37.25,37.41,37.25,37.37,24600.0,17.0719,17.1452,17.0719,17.1269,24600.0
2007-06-04 12:30:00,37.37,37.38,37.31,37.32,20600.0,17.1269,17.1314,17.0994,17.1039,20600.0
2007-06-04 13:00:00,37.33,37.33,37.16,37.17,78500.0,17.1085,17.1085,17.0306,17.0352,78500.0
2007-06-04 13:30:00,37.17,37.23,37.14,37.16,33900.0,17.0352,17.0627,17.0214,17.0306,33900.0
2007-06-04 14:00:00,37.18,37.27,37.17,37.19,18900.0,17.0398,17.081,17.0352,17.0444,18900.0
2007-06-04 14:30:00,37.18,37.26,37.15,37.24,20000.0,17.0398,17.0764,17.026,17.0673,20000.0
2007-06-04 15:00:00,37.25,37.31,37.23,37.29,76000.0,17.0719,17.0994,17.0627,17.0902,76000.0
2007-06-04 15:30:00,37.3,37.4,37.28,37.38,51500.0,17.0948,17.1406,17.0856,17.1314,51500.0
2007-06-05 09:30:00,37.37,37.47,37.12,37.19,84400.0,17.1269,17.1727,17.0123,17.0444,84400.0
2007-06-05 10:00:00,37.19,37.26,37.08,37.13,47500.0,17.0444,17.0764,16.9939,17.0169,47500.0
2007-06-05 10:30:00,37.12,37.14,37.1,37.1,18800.0,17.0123,17.0214,17.0031,17.0031,18800.0
2007-06-05 11:00:00,37.1,37.13,37.08,37.09,24800.0,17.0031,17.0169,16.9939,16.9985,24800.0
2007-06-05 11:30:00,37.1,37.13,37.08,37.11,24200.0,17.0031,17.0169,16.9939,17.0077,24200.0
2007-06-05 12:00:00,37.11,37.14,37.09,37.13,18200.0,17.0077,17.0214,16.9985,17.0169,18200.0
2007-06-05 12:30:00,37.12,37.16,37.05,37.06,19000.0,17.0123,17.0306,16.9802,16.9848,19000.0
2007-06-05 13:00:00,37.05,37.1,37.05,37.08,13600.0,16.9802,17.0031,16.9802,16.9939,13600.0
2007-06-05 13:30:00,37.08,37.1,37.06,37.07,37600.0,16.9939,17.0031,16.9848,16.9894,37600.0
2007-06-05 14:00:00,37.06,37.09,37.06,37.09,52300.0,16.9848,16.9985,16.9848,16.9985,52300.0
2007-06-05 14:30:00,37.08,37.1,37.05,37.08,23300.0,16.9939,17.0031,16.9802,16.9939,23300.0
2007-06-05 15:00:00,37.08,37.11,37.02,37.05,62000.0,16.9939,17.0077,16.9664,16.9802,62000.0
2007-06-05 15:30:00,37.04,37.05,36.95,36.98,81600.0,16.9756,16.9802,16.9344,16.9481,81600.0
2007-06-06 09:30:00,37.1,37.1,36.77,36.99,126400.0,17.0031,17.0031,16.8519,16.9527,126400.0
2007-06-06 10:00:00,36.97,36.99,36.87,36.92,27300.0,16.9435,16.9527,16.8977,16.9206,27300.0
2007-06-06 10:30:00,36.92,37.0,36.78,36.79,26100.0,16.9206,16.9573,16.8565,16.861,26100.0
2007-06-06 11:00:00,36.78,36.83,36.68,36.82,37900.0,16.8565,16.8794,16.8106,16.8748,37900.0
2007-06-06 11:30:00,36.82,36.83,36.53,36.57,73800.0,16.8748,16.8794,16.7419,16.7602,73800.0
2007-06-06 12:00:00,36.56,36.77,36.52,36.75,34200.0,16.7556,16.8519,16.7373,16.8427,34200.0
2007-06-06 12:30:00,36.75,36.79,36.74,36.75,10600.0,16.8427,16.861,16.8381,16.8427,10600.0
2007-06-06 13:00:00,36.74,36.79,36.7,36.79,17200.0,16.8381,16.861,16.8198,16.861,17200.0
2007-06-06 13:30:00,36.79,36.85,36.78,36.84,22600.0,16.861,16.8885,16.8565,16.884,22600.0
2007-06-06 14:00:00,36.84,36.84,36.66,36.73,29600.0,16.884,16.884,16.8015,16.8335,29600.0
2007-06-06 14:30:00,36.74,36.85,36.69,36.69,37100.0,16.8381,16.8885,16.8152,16.8152,37100.0
2007-06-06 15:00:00,36.7,36.78,36.69,36.75,27100.0,16.8198,16.8565,16.8152,16.8427,27100.0
2007-06-06 15:30:00,36.75,36.85,36.68,36.71,53700.0,16.8427,16.8885,16.8106,16.8244,53700.0
2007-06-07 09:30:00,36.6,36.8,36.54,36.67,77500.0,16.774,16.8656,16.7465,16.806,77500.0
2007-06-07 10:00:00,36.65,36.74,36.56,36.59,31600.0,16.7969,16.8381,16.7556,16.7694,31600.0
2007-06-07 10:30:00,36.59,36.59,36.18,36.18,97000.0,16.7694,16.7694,16.5815,16.5815,97000.0
2007-06-07 11:00:00,36.19,36.31,35.92,36.22,110000.0,16.5861,16.6411,16.4623,16.5998,110000.0
2007-06-07 11:30:00,36.21,36.52,36.19,36.4,71100.0,16.5952,16.7373,16.5861,16.6823,71100.0
2007-06-07 12:00:00,36.4,36.44,36.29,36.41,22200.0,16.6823,16.7006,16.6319,16.6869,22200.0
2007-06-07 12:30:00,36.42,36.42,36.25,36.41,22300.0,16.6915,16.6915,16.6136,16.6869,22300.0
2007-06-07 13:00:00,36.41,36.41,36.28,36.33,27900.0,16.6869,16.6869,16.6273,16.6502,27900.0
2007-06-07 13:30:00,36.33,36.34,36.0,36.12,40700.0,16.6502,16.6548,16.499,16.554,40700.0
2007-06-07 14:00:00,36.11,36.22,36.09,36.21,21100.0,16.5494,16.5998,16.5402,16.5952,21100.0
2007-06-07 14:30:00,36.21,36.44,36.21,36.31,45900.0,16.5952,16.7006,16.5952,16.6411,45900.0
2007-06-07 15:00:00,36.31,36.31,36.19,36.22,52800.0,16.6411,16.6411,16.5861,16.5998,52800.0
2007-06-07 15:30:00,36.23,36.28,36.01,36.11,66300.0,16.6044,16.6273,16.5036,16.5494,66300.0
2007-06-08 09:30:00,36.09,36.41,36.09,36.36,73800.0,16.5402,16.6869,16.5402,16.664,73800.0
2007-06-08 10:00:00,36.33,36.53,36.3,36.38,49800.0,16.6502,16.7419,16.6365,16.6731,49800.0
2007-06-08 10:30:00,36.36,36.37,36.23,36.29,33600.0,16.664,16.6685,16.6044,16.6319,33600.0
2007-06-08 11:00:00,36.29,36.29,36.18,36.21,24600.0,16.6319,16.6319,16.5815,16.5952,24600.0
2007-06-08 11:30:00,36.22,36.27,36.21,36.24,18500.0,16.5998,16.6227,16.5952,16.609,18500.0
2007-06-08 12:00:00,36.23,36.24,36.2,36.23,9500.0,16.6044,16.609,16.5906,16.6044,9500.0
2007-06-08 12:30:00,36.22,36.24,36.08,36.12,43500.0,16.5998,16.609,16.5356,16.554,43500.0
2007-06-08 13:00:00,36.12,36.19,36.08,36.08,18300.0,16.554,16.5861,16.5356,16.5356,18300.0
2007-06-08 13:30:00,36.08,36.22,36.08,36.19,21600.0,16.5356,16.5998,16.5356,16.5861,21600.0
2007-06-08 14:00:00,36.19,36.3,36.19,36.28,14700.0,16.5861,16.6365,16.5861,16.6273,14700.0
2007-06-08 14:30:00,36.28,36.28,36.19,36.19,31700.0,16.6273,16.6273,16.5861,16.5861,31700.0
2007-06-08 15:00:00,36.19,36.29,36.18,36.29,72500.0,16.5861,16.6319,16.5815,16.6319,72500.0
2007-06-08 15:30:00,36.29,36.33,36.27,36.31,24700.0,16.6319,16.6502,16.6227,16.6411,24700.0
2007-06-11 09:30:00,36.31,36.47,36.19,36.31,134200.0,16.6411,16.7144,16.5861,16.6411,134200.0
2007-06-11 10:00:00,36.31,36.34,36.22,36.22,33100.0,16.6411,16.6548,16.5998,16.5998,33100.0
2007-06-11 10:30:00,36.22,36.3,36.19,36.3,15500.0,16.5998,16.6365,16.5861,16.6365,15500.0
2007-06-11 11:00:00,36.29,36.3,36.24,36.26,14600.0,16.6319,16.6365,16.609,16.6181,14600.0
2007-06-11 11:30:00,36.26,36.29,36.23,36.28,9300.0,16.6181,16.6319,16.6044,16.6273,9300.0
2007-06-11 12:00:00,36.27,36.3,36.26,36.29,25000.0,16.6227,16.6365,16.6181,16.6319,25000.0
2007-06-11 12:30:00,36.28,36.33,36.28,36.32,43800.0,16.6273,16.6502,16.6273,16.6456,43800.0
2007-06-11 13:00:00,36.33,36.53,36.33,36.52,21400.0,16.6502,16.7419,16.6502,16.7373,21400.0
2007-06-11 13:30:00,36.52,36.53,36.43,36.48,16200.0,16.7373,16.7419,16.696,16.719,16200.0
2007-06-11 14:00:00,36.48,36.48,36.43,36.44,18100.0,16.719,16.719,16.696,16.7006,18100.0
2007-06-11 14:30:00,36.44,36.47,36.41,36.45,48600.0,16.7006,16.7144,16.6869,16.7052,48600.0
2007-06-11 15:00:00,36.44,36.5,36.37,36.42,70800.0,16.7006,16.7281,16.6685,16.6915,70800.0
2007-06-11 15:30:00,36.42,36.47,36.32,36.32,37600.0,16.6915,16.7144,16.6456,16.6456,37600.0
2007-06-12 09:30:00,36.22,36.3,36.12,36.12,52200.0,16.5998,16.6365,16.554,16.554,52200.0
2007-06-12 10:00:00,36.1,36.22,36.05,36.12,33700.0,16.5448,16.5998,16.5219,16.554,33700.0
2007-06-12 10:30:00,36.13,36.29,36.12,36.27,22000.0,16.5586,16.6319,16.554,16.6227,22000.0
2007-06-12 11:00:00,36.26,36.54,36.22,36.5,63100.0,16.6181,16.7465,16.5998,16.7281,63100.0
2007-06-12 11:30:00,36.5,36.59,36.41,36.5,16400.0,16.7281,16.7694,16.6869,16.7281,16400.0
2007-06-12 12:00:00,36.5,36.58,36.48,36.55,23200.0,16.7281,16.7648,16.719,16.751,23200.0
2007-06-12 12:30:00,36.55,36.63,36.49,36.58,31700.0,16.751,16.7877,16.7235,16.7648,31700.0
2007-06-12 13:00:00,36.59,36.69,36.52,36.68,36800.0,16.7694,16.8152,16.7373,16.8106,36800.0
2007-06-12 13:30:00,36.66,36.85,36.66,36.85,50400.0,16.8015,16.8885,16.8015,16.8885,50400.0
2007-06-12 14:00:00,36.86,36.95,36.61,36.62,81100.0,16.8931,16.9344,16.7785,16.7831,81100.0
2007-06-12 14:30:00,36.64,36.71,36.56,36.56,33400.0,16.7923,16.8244,16.7556,16.7556,33400.0
2007-06-12 15:00:00,36.56,36.56,36.31,36.43,78100.0,16.7556,16.7556,16.6411,16.696,78100.0
2007-06-12 15:30:00,36.44,36.5,36.23,36.25,121100.0,16.7006,16.7281,16.6044,16.6136,121100.0
2007-06-13 09:30:00,36.27,36.5,36.2,36.28,68300.0,16.6227,16.7281,16.5906,16.6273,68300.0
2007-06-13 10:00:00,36.24,36.45,36.2,36.45,54300.0,16.609,16.7052,16.5906,16.7052,54300.0
2007-06-13 10:30:00,36.45,36.45,36.3,36.34,19500.0,16.7052,16.7052,16.6365,16.6548,19500.0
2007-06-13 11:00:00,36.32,36.37,36.2,36.2,22900.0,16.6456,16.6685,16.5906,16.5906,22900.0
2007-06-13 11:30:00,36.21,36.33,36.21,36.32,17400.0,16.5952,16.6502,16.5952,16.6456,17400.0
2007-06-13 12:00:00,36.31,36.35,36.29,36.32,13100.0,16.6411,16.6594,16.6319,16.6456,13100.0
2007-06-13 12:30:00,36.31,36.39,36.27,36.37,14500.0,16.6411,16.6777,16.6227,16.6685,14500.0
2007-06-13 13:00:00,36.36,36.37,36.2,36.24,19200.0,16.664,16.6685,16.5906,16.609,19200.0
2007-06-13 13:30:00,36.25,36.32,36.24,36.3,10300.0,16.6136,16.6456,16.609,16.6365,10300.0
2007-06-13 14:00:00,36.31,36.39,36.31,36.35,13500.0,16.6411,16.6777,16.6411,16.6594,13500.0
2007-06-13 14:30:00,36.36,36.63,36.34,36.59,57900.0,16.664,16.7877,16.6548,16.7694,57900.0
2007-06-13 15:00:00,36.6,36.68,36.55,36.64,70400.0,16.774,16.8106,16.751,16.7923,70400.0
2007-06-13 15:30:00,36.65,36.79,36.65,36.77,77900.0,16.7969,16.861,16.7969,16.8519,77900.0
2007-06-14 09:30:00,36.75,36.96,36.75,36.75,30100.0,16.8427,16.9389,16.8427,16.8427,30100.0
2007-06-14 10:00:00,36.76,36.8,36.62,36.68,42400.0,16.8473,16.8656,16.7831,16.8106,42400.0
2007-06-14 10:30:00,36.69,36.74,36.63,36.64,27200.0,16.8152,16.8381,16.7877,16.7923,27200.0
2007-06-14 11:00:00,36.64,36.64,36.53,36.55,17900.0,16.7923,16.7923,16.7419,16.751,17900.0
2007-06-14 11:30:00,36.55,36.59,36.44,36.49,17000.0,16.751,16.7694,16.7006,16.7235,17000.0
2007-06-14 12:00:00,36.48,36.6,36.48,36.6,12100.0,16.719,16.774,16.719,16.774,12100.0
2007-06-14 12:30:00,36.6,36.63,36.51,36.51,15400.0,16.774,16.7877,16.7327,16.7327,15400.0
2007-06-14 13:00:00,36.5,36.51,36.36,36.46,54300.0,16.7281,16.7327,16.664,16.7098,54300.0
2007-06-14 13:30:00,36.46,36.46,36.31,36.43,38400.0,16.7098,16.7098,16.6411,16.696,38400.0
2007-06-14 14:00:00,36.42,36.48,36.39,36.44,23300.0,16.6915,16.719,16.6777,16.7006,23300.0
2007-06-14 14:30:00,36.43,36.48,36.38,36.43,29000.0,16.696,16.719,16.6731,16.696,29000.0
2007-06-14 15:00:00,36.43,36.56,36.43,36.53,53500.0,16.696,16.7556,16.696,16.7419,53500.0
2007-06-14 15:30:00,36.53,36.63,36.49,36.58,69300.0,16.7419,16.7877,16.7235,16.7648,69300.0
2007-06-15 09:30:00,36.79,37.04,36.72,36.87,37200.0,16.861,16.9756,16.829,16.8977,37200.0
2007-06-15 10:00:00,36.86,36.96,36.83,36.83,35500.0,16.8931,16.9389,16.8794,16.8794,35500.0
2007-06-15 10:30:00,36.84,36.86,36.79,36.83,22400.0,16.884,16.8931,16.861,16.8794,22400.0
2007-06-15 11:00:00,36.83,36.85,36.65,36.65,20100.0,16.8794,16.8885,16.7969,16.7969,20100.0
2007-06-15 11:30:00,36.61,36.68,36.6,36.64,25700.0,16.7785,16.8106,16.774,16.7923,25700.0
2007-06-15 12:00:00,36.65,36.65,36.58,36.64,16700.0,16.7969,16.7969,16.7648,16.7923,16700.0
2007-06-15 12:30:00,36.62,36.67,36.6,36.66,11800.0,16.7831,16.806,16.774,16.8015,11800.0
2007-06-15 13:00:00,36.68,36.71,36.66,36.69,13000.0,16.8106,16.8244,16.8015,16.8152,13000.0
2007-06-15 13:30:00,36.68,36.72,36.68,36.71,15300.0,16.8106,16.829,16.8106,16.8244,15300.0
2007-06-15 14:00:00,36.71,36.72,36.63,36.7,27400.0,16.8244,16.829,16.7877,16.8198,27400.0
2007-06-15 14:30:00,36.7,36.73,36.69,36.69,26400.0,16.8198,16.8335,16.8152,16.8152,26400.0
2007-06-15 15:00:00,36.7,36.71,36.66,36.71,22200.0,16.8198,16.8244,16.8015,16.8244,22200.0
2007-06-15 15:30:00,36.71,36.88,36.71,36.81,79500.0,16.8244,16.9023,16.8244,16.8702,79500.0
2007-06-18 09:30:00,36.63,36.7,36.5,36.7,86500.0,16.7877,16.8198,16.7281,16.8198,86500.0
2007-06-18 10:00:00,36.69,36.7,36.53,36.57,28600.0,16.8152,16.8198,16.7419,16.7602,28600.0
2007-06-18 10:30:00,36.57,36.65,36.55,36.62,14000.0,16.7602,16.7969,16.751,16.7831,14000.0
2007-06-18 11:00:00,36.62,36.69,36.6,36.66,14100.0,16.7831,16.8152,16.774,16.8015,14100.0
2007-06-18 11:30:00,36.65,36.68,36.6,36.63,11200.0,16.7969,16.8106,16.774,16.7877,11200.0
2007-06-18 12:00:00,36.61,36.7,36.61,36.66,25100.0,16.7785,16.8198,16.7785,16.8015,25100.0
2007-06-18 12:30:00,36.66,36.66,36.6,36.6,9500.0,16.8015,16.8015,16.774,16.774,9500.0
2007-06-18 13:00:00,36.6,36.66,36.59,36.64,22800.0,16.774,16.8015,16.7694,16.7923,22800.0
2007-06-18 13:30:00,36.65,36.7,36.64,36.7,11600.0,16.7969,16.8198,16.7923,16.8198,11600.0
2007-06-18 14:00:00,36.71,36.75,36.69,36.73,20900.0,16.8244,16.8427,16.8152,16.8335,20900.0
2007-06-18 14:30:00,36.74,36.81,36.71,36.74,53400.0,16.8381,16.8702,16.8244,16.8381,53400.0
2007-06-18 15:00:00,36.74,36.8,36.73,36.76,46100.0,16.8381,16.8656,16.8335,16.8473,46100.0
2007-06-18 15:30:00,36.77,36.82,36.76,36.81,34700.0,16.8519,16.8748,16.8473,16.8702,34700.0
2007-06-19 09:30:00,36.93,37.16,36.92,37.14,199300.0,16.9252,17.0306,16.9206,17.0214,199300.0
2007-06-19 10:00:00,37.16,37.2,37.04,37.19,50000.0,17.0306,17.0489,16.9756,17.0444,50000.0
2007-06-19 10:30:00,37.2,37.35,37.15,37.35,76700.0,17.0489,17.1177,17.026,17.1177,76700.0
2007-06-19 11:00:00,37.35,37.5,37.33,37.36,93800.0,17.1177,17.1864,17.1085,17.1223,93800.0
2007-06-19 11:30:00,37.36,37.42,37.33,37.4,21300.0,17.1223,17.1498,17.1085,17.1406,21300.0
2007-06-19 12:00:00,37.41,37.45,37.37,37.37,15100.0,17.1452,17.1635,17.1269,17.1269,15100.0
2007-06-19 12:30:00,37.37,37.47,37.33,37.45,22100.0,17.1269,17.1727,17.1085,17.1635,22100.0
2007-06-19 13:00:00,37.44,37.47,37.35,37.36,18300.0,17.1589,17.1727,17.1177,17.1223,18300.0
2007-06-19 13:30:00,37.36,37.39,37.29,37.36,26700.0,17.1223,17.136,17.0902,17.1223,26700.0
2007-06-19 14:00:00,37.36,37.37,37.26,37.31,34100.0,17.1223,17.1269,17.0764,17.0994,34100.0
2007-06-19 14:30:00,37.3,37.3,37.14,37.16,41100.0,17.0948,17.0948,17.0214,17.0306,41100.0
2007-06-19 15:00:00,37.18,37.23,37.1,37.15,68100.0,17.0398,17.0627,17.0031,17.026,68100.0
2007-06-19 15:30:00,37.17,37.2,37.11,37.15,52200.0,17.0352,17.0489,17.0077,17.026,52200.0
2007-06-20 09:30:00,37.15,37.34,37.15,37.3,41200.0,17.026,17.1131,17.026,17.0948,41200.0
2007-06-20 10:00:00,37.27,37.42,37.26,37.37,81500.0,17.081,17.1498,17.0764,17.1269,81500.0
2007-06-20 10:30:00,37.34,37.46,37.31,37.46,38400.0,17.1131,17.1681,17.0994,17.1681,38400.0
2007-06-20 11:00:00,37.47,37.54,37.43,37.52,66600.0,17.1727,17.2048,17.1544,17.1956,66600.0
2007-06-20 11:30:00,37.52,37.55,37.42,37.47,53500.0,17.1956,17.2093,17.1498,17.1727,53500.0
2007-06-20 12:00:00,37.46,37.49,37.42,37.48,29100.0,17.1681,17.1819,17.1498,17.1773,29100.0
2007-06-20 12:30:00,37.48,37.54,37.47,37.5,15900.0,17.1773,17.2048,17.1727,17.1864,15900.0
2007-06-20 13:00:00,37.49,37.49,37.3,37.37,22900.0,17.1819,17.1819,17.0948,17.1269,22900.0
2007-06-20 13:30:00,37.37,37.43,37.35,37.37,22000.0,17.1269,17.1544,17.1177,17.1269,22000.0
2007-06-20 14:00:00,37.36,37.39,37.3,37.32,21300.0,17.1223,17.136,17.0948,17.1039,21300.0
2007-06-20 14:30:00,37.3,37.33,37.13,37.21,58400.0,17.0948,17.1085,17.0169,17.0535,58400.0
2007-06-20 15:00:00,37.21,37.21,37.1,37.11,25000.0,17.0535,17.0535,17.0031,17.0077,25000.0
2007-06-20 15:30:00,37.09,37.09,36.96,36.98,67000.0,16.9985,16.9985,16.9389,16.9481,67000.0
2007-06-21 09:30:00,36.88,36.96,36.42,36.45,123500.0,16.9023,16.9389,16.6915,16.7052,123500.0
2007-06-21 10:00:00,36.45,36.59,36.42,36.5,50500.0,16.7052,16.7694,16.6915,16.7281,50500.0
2007-06-21 10:30:00,36.52,36.67,36.46,36.62,24800.0,16.7373,16.806,16.7098,16.7831,24800.0
2007-06-21 11:00:00,36.61,36.76,36.56,36.74,27900.0,16.7785,16.8473,16.7556,16.8381,27900.0
2007-06-21 11:30:00,36.74,36.76,36.6,36.67,15900.0,16.8381,16.8473,16.774,16.806,15900.0
2007-06-21 12:00:00,36.67,36.68,36.55,36.59,14800.0,16.806,16.8106,16.751,16.7694,14800.0
2007-06-21 12:30:00,36.59,36.72,36.57,36.72,23300.0,16.7694,16.829,16.7602,16.829,23300.0
2007-06-21 13:00:00,36.72,36.76,36.65,36.75,31500.0,16.829,16.8473,16.7969,16.8427,31500.0
2007-06-21 13:30:00,36.75,36.75,36.65,36.7,36500.0,16.8427,16.8427,16.7969,16.8198,36500.0
2007-06-21 14:00:00,36.68,36.71,36.64,36.67,30100.0,16.8106,16.8244,16.7923,16.806,30100.0
2007-06-21 14:30:00,36.67,36.67,36.54,36.54,25600.0,16.806,16.806,16.7465,16.7465,25600.0
2007-06-21 15:00:00,36.54,36.72,36.52,36.68,66200.0,16.7465,16.829,16.7373,16.8106,66200.0
2007-06-21 15:30:00,36.68,36.72,36.56,36.68,90200.0,16.8106,16.829,16.7556,16.8106,90200.0
2007-06-22 09:30:00,36.68,36.86,36.67,36.84,73200.0,16.8106,16.8931,16.806,16.884,73200.0
2007-06-22 10:00:00,36.8,36.84,36.62,36.68,34300.0,16.8656,16.884,16.7831,16.8106,34300.0
2007-06-22 10:30:00,36.67,36.8,36.61,36.7,40900.0,16.806,16.8656,16.7785,16.8198,40900.0
2007-06-22 11:00:00,36.69,36.76,36.64,36.73,14400.0,16.8152,16.8473,16.7923,16.8335,14400.0
2007-06-22 11:30:00,36.73,36.79,36.55,36.62,28700.0,16.8335,16.861,16.751,16.7831,28700.0
2007-06-22 12:00:00,36.62,36.64,36.43,36.46,24900.0,16.7831,16.7923,16.696,16.7098,24900.0
2007-06-22 12:30:00,36.45,36.49,36.4,36.45,28200.0,16.7052,16.7235,16.6823,16.7052,28200.0
2007-06-22 13:00:00,36.45,36.55,36.36,36.54,22500.0,16.7052,16.751,16.664,16.7465,22500.0
2007-06-22 13:30:00,36.54,36.58,36.47,36.55,19000.0,16.7465,16.7648,16.7144,16.751,19000.0
2007-06-22 14:00:00,36.53,36.57,36.5,36.57,19600.0,16.7419,16.7602,16.7281,16.7602,19600.0
2007-06-22 14:30:00,36.57,36.74,36.54,36.69,41200.0,16.7602,16.8381,16.7465,16.8152,41200.0
2007-06-22 15:00:00,36.69,36.75,36.67,36.73,72500.0,16.8152,16.8427,16.806,16.8335,72500.0
2007-06-22 15:30:00,36.72,36.85,36.68,36.84,108600.0,16.829,16.8885,16.8106,16.884,108600.0
2007-06-25 09:30:00,36.69,36.82,36.69,36.8,101100.0,16.8152,16.8748,16.8152,16.8656,101100.0
2007-06-25 10:00:00,36.82,37.03,36.82,37.03,182100.0,16.8748,16.971,16.8748,16.971,182100.0
2007-06-25 10:30:00,37.02,37.08,36.96,37.08,125600.0,16.9664,16.9939,16.9389,16.9939,125600.0
2007-06-25 11:00:00,37.08,37.3,37.08,37.26,96500.0,16.9939,17.0948,16.9939,17.0764,96500.0
2007-06-25 11:30:00,37.24,37.26,37.14,37.16,28200.0,17.0673,17.0764,17.0214,17.0306,28200.0
2007-06-25 12:00:00,37.17,37.24,37.17,37.18,35400.0,17.0352,17.0673,17.0352,17.0398,35400.0
2007-06-25 12:30:00,37.18,37.21,37.15,37.19,100300.0,17.0398,17.0535,17.026,17.0444,100300.0
2007-06-25 13:00:00,37.19,37.3,37.17,37.3,60500.0,17.0444,17.0948,17.0352,17.0948,60500.0
2007-06-25 13:30:00,37.29,37.32,37.27,37.28,40700.0,17.0902,17.1039,17.081,17.0856,40700.0
2007-06-25 14:00:00,37.28,37.28,36.93,36.98,65700.0,17.0856,17.0856,16.9252,16.9481,65700.0
2007-06-25 14:30:00,36.97,36.97,36.78,36.91,116500.0,16.9435,16.9435,16.8565,16.916,116500.0
2007-06-25 15:00:00,36.92,36.98,36.85,36.93,95700.0,16.9206,16.9481,16.8885,16.9252,95700.0
2007-06-25 15:30:00,36.93,36.95,36.85,36.86,51400.0,16.9252,16.9344,16.8885,16.8931,51400.0
2007-06-26 09:30:00,37.03,37.32,36.94,37.06,117000.0,16.971,17.1039,16.9298,16.9848,117000.0
2007-06-26 10:00:00,37.06,37.11,37.01,37.06,26000.0,16.9848,17.0077,16.9619,16.9848,26000.0
2007-06-26 10:30:00,37.06,37.19,37.05,37.06,43500.0,16.9848,17.0444,16.9802,16.9848,43500.0
2007-06-26 11:00:00,37.06,37.21,37.05,37.19,25700.0,16.9848,17.0535,16.9802,17.0444,25700.0
2007-06-26 11:30:00,37.19,37.27,37.12,37.17,42300.0,17.0444,17.081,17.0123,17.0352,42300.0
2007-06-26 12:00:00,37.17,37.18,37.09,37.15,25000.0,17.0352,17.0398,16.9985,17.026,25000.0
2007-06-26 12:30:00,37.15,37.16,37.0,37.02,32300.0,17.026,17.0306,16.9573,16.9664,32300.0
2007-06-26 13:00:00,37.01,37.09,37.01,37.03,20700.0,16.9619,16.9985,16.9619,16.971,20700.0
2007-06-26 13:30:00,37.03,37.05,36.88,36.93,23900.0,16.971,16.9802,16.9023,16.9252,23900.0
2007-06-26 14:00:00,36.93,36.97,36.78,36.85,51500.0,16.9252,16.9435,16.8565,16.8885,51500.0
2007-06-26 14:30:00,36.83,36.94,36.81,36.87,24300.0,16.8794,16.9298,16.8702,16.8977,24300.0
2007-06-26 15:00:00,36.84,36.85,36.66,36.76,108400.0,16.884,16.8885,16.8015,16.8473,108400.0
2007-06-26 15:30:00,36.76,36.81,36.7,36.72,44900.0,16.8473,16.8702,16.8198,16.829,44900.0
2007-06-27 09:30:00,36.55,36.7,35.5,36.35,93100.0,16.751,16.8198,16.2698,16.6594,93100.0
2007-06-27 10:00:00,36.36,36.41,36.21,36.29,46000.0,16.664,16.6869,16.5952,16.6319,46000.0
2007-06-27 10:30:00,36.28,36.55,36.28,36.3,37400.0,16.6273,16.751,16.6273,16.6365,37400.0
2007-06-27 11:00:00,36.31,36.51,36.27,36.44,49200.0,16.6411,16.7327,16.6227,16.7006,49200.0
2007-06-27 11:30:00,36.46,36.5,36.4,36.49,22900.0,16.7098,16.7281,16.6823,16.7235,22900.0
2007-06-27 12:00:00,36.49,36.55,36.48,36.49,19300.0,16.7235,16.751,16.719,16.7235,19300.0
2007-06-27 12:30:00,36.49,36.51,36.45,36.47,9100.0,16.7235,16.7327,16.7052,16.7144,9100.0
2007-06-27 13:00:00,36.46,36.5,36.33,36.37,46200.0,16.7098,16.7281,16.6502,16.6685,46200.0
2007-06-27 13:30:00,36.37,36.47,36.3,36.45,16800.0,16.6685,16.7144,16.6365,16.7052,16800.0
2007-06-27 14:00:00,36.44,36.57,36.41,36.57,20500.0,16.7006,16.7602,16.6869,16.7602,20500.0
2007-06-27 14:30:00,36.57,36.64,36.34,36.34,74200.0,16.7602,16.7923,16.6548,16.6548,74200.0
2007-06-27 15:00:00,36.35,36.55,36.34,36.48,75500.0,16.6594,16.751,16.6548,16.719,75500.0
2007-06-27 15:30:00,36.47,36.65,36.42,36.65,136500.0,16.7144,16.7969,16.6915,16.7969,136500.0
2007-06-28 09:30:00,36.76,37.21,36.76,36.98,130500.0,16.8473,17.0535,16.8473,16.9481,130500.0
2007-06-28 10:00:00,36.98,37.03,36.92,36.98,40700.0,16.9481,16.971,16.9206,16.9481,40700.0
2007-06-28 10:30:00,36.98,37.01,36.93,37.01,51000.0,16.9481,16.9619,16.9252,16.9619,51000.0
2007-06-28 11:00:00,37.01,37.01,36.9,36.99,15900.0,16.9619,16.9619,16.9115,16.9527,15900.0
2007-06-28 11:30:00,36.99,37.1,36.98,37.1,29400.0,16.9527,17.0031,16.9481,17.0031,29400.0
2007-06-28 12:00:00,37.12,37.25,37.12,37.19,45000.0,17.0123,17.0719,17.0123,17.0444,45000.0
2007-06-28 12:30:00,37.19,37.28,37.19,37.28,25000.0,17.0444,17.0856,17.0444,17.0856,25000.0
2007-06-28 13:00:00,37.26,37.28,37.16,37.18,15500.0,17.0764,17.0856,17.0306,17.0398,15500.0
2007-06-28 13:30:00,37.18,37.26,37.18,37.2,13200.0,17.0398,17.0764,17.0398,17.0489,13200.0
2007-06-28 14:00:00,37.19,37.36,37.19,37.25,54800.0,17.0444,17.1223,17.0444,17.0719,54800.0
2007-06-28 14:30:00,37.24,37.24,37.0,37.22,68100.0,17.0673,17.0673,16.9573,17.0581,68100.0
2007-06-28 15:00:00,37.22,37.34,37.08,37.31,73700.0,17.0581,17.1131,16.9939,17.0994,73700.0
2007-06-28 15:30:00,37.3,37.34,37.07,37.1,53700.0,17.0948,17.1131,16.9894,17.0031,53700.0
2007-06-29 09:30:00,37.05,37.18,36.9,37.07,64300.0,16.9802,17.0398,16.9115,16.9894,64300.0
2007-06-29 10:00:00,37.08,37.21,37.01,37.2,30000.0,16.9939,17.0535,16.9619,17.0489,30000.0
2007-06-29 10:30:00,37.2,37.22,37.02,37.09,24300.0,17.0489,17.0581,16.9664,16.9985,24300.0
2007-06-29 11:00:00,37.12,37.18,37.01,37.18,15000.0,17.0123,17.0398,16.9619,17.0398,15000.0
2007-06-29 11:30:00,37.18,37.19,37.1,37.1,14200.0,17.0398,17.0444,17.0031,17.0031,14200.0
2007-06-29 12:00:00,37.1,37.17,37.07,37.16,50400.0,17.0031,17.0352,16.9894,17.0306,50400.0
2007-06-29 12:30:00,37.15,37.21,37.08,37.2,28200.0,17.026,17.0535,16.9939,17.0489,28200.0
2007-06-29 13:00:00,37.21,37.22,37.18,37.22,19200.0,17.0535,17.0581,17.0398,17.0581,19200.0
2007-06-29 13:30:00,37.22,37.24,37.19,37.23,20700.0,17.0581,17.0673,17.0444,17.0627,20700.0
2007-06-29 14:00:00,37.24,37.26,37.1,37.17,51000.0,17.0673,17.0764,17.0031,17.0352,51000.0
2007-06-29 14:30:00,37.16,37.22,37.15,37.17,64000.0,17.0306,17.0581,17.026,17.0352,64000.0
2007-06-29 15:00:00,37.18,37.18,37.0,37.06,74500.0,17.0398,17.0398,16.9573,16.9848,74500.0
2007-06-29 15:30:00,37.07,37.43,37.02,37.35,189400.0,16.9894,17.1544,16.9664,17.1177,189400.0
2007-07-03 09:30:00,37.73,37.73,37.5,37.63,95100.0,17.2918,17.2918,17.1864,17.246,95100.0
2007-07-03 10:00:00,37.62,37.66,37.53,37.65,65500.0,17.2414,17.2598,17.2002,17.2552,65500.0
2007-07-03 10:30:00,37.65,37.65,37.46,37.51,32100.0,17.2552,17.2552,17.1681,17.191,32100.0
2007-07-03 11:00:00,37.51,37.54,37.5,37.53,61200.0,17.191,17.2048,17.1864,17.2002,61200.0
2007-07-03 11:30:00,37.54,37.6,37.54,37.58,35000.0,17.2048,17.2323,17.2048,17.2231,35000.0
2007-07-03 12:00:00,37.58,37.59,37.45,37.49,35800.0,17.2231,17.2277,17.1635,17.1819,35800.0
2007-07-03 12:30:00,37.49,37.51,37.42,37.42,29200.0,17.1819,17.191,17.1498,17.1498,29200.0
2007-07-05 09:30:00,37.63,37.65,37.14,37.28,66700.0,17.246,17.2552,17.0214,17.0856,66700.0
2007-07-05 10:00:00,37.28,37.38,37.25,37.35,65400.0,17.0856,17.1314,17.0719,17.1177,65400.0
2007-07-05 10:30:00,37.34,37.35,36.98,37.14,63000.0,17.1131,17.1177,16.9481,17.0214,63000.0
2007-07-05 11:00:00,37.13,37.27,37.05,37.21,26800.0,17.0169,17.081,16.9802,17.0535,26800.0
2007-07-05 11:30:00,37.21,37.21,37.13,37.16,16600.0,17.0535,17.0535,17.0169,17.0306,16600.0
2007-07-05 12:00:00,37.14,37.14,37.03,37.05,20200.0,17.0214,17.0214,16.971,16.9802,20200.0
2007-07-05 12:30:00,37.05,37.2,37.02,37.16,24600.0,16.9802,17.0489,16.9664,17.0306,24600.0
2007-07-05 13:00:00,37.18,37.19,37.07,37.09,15800.0,17.0398,17.0444,16.9894,16.9985,15800.0
2007-07-05 13:30:00,37.09,37.19,37.09,37.15,17100.0,16.9985,17.0444,16.9985,17.026,17100.0
2007-07-05 14:00:00,37.16,37.47,37.14,37.46,56800.0,17.0306,17.1727,17.0214,17.1681,56800.0
2007-07-05 14:30:00,37.47,37.53,37.33,37.38,30100.0,17.1727,17.2002,17.1085,17.1314,30100.0
2007-07-05 15:00:00,37.37,37.38,37.18,37.28,203400.0,17.1269,17.1314,17.0398,17.0856,203400.0
2007-07-05 15:30:00,37.25,37.43,37.25,37.37,53300.0,17.0719,17.1544,17.0719,17.1269,53300.0
2007-07-06 09:30:00,37.34,37.51,37.31,37.37,72200.0,17.1131,17.191,17.0994,17.1269,72200.0
2007-07-06 10:00:00,37.37,37.49,37.36,37.44,22000.0,17.1269,17.1819,17.1223,17.1589,22000.0
2007-07-06 10:30:00,37.44,37.54,37.42,37.54,43300.0,17.1589,17.2048,17.1498,17.2048,43300.0
2007-07-06 11:00:00,37.54,37.57,37.51,37.52,26800.0,17.2048,17.2185,17.191,17.1956,26800.0
2007-07-06 11:30:00,37.51,37.55,37.5,37.52,18900.0,17.191,17.2093,17.1864,17.1956,18900.0
2007-07-06 12:00:00,37.52,37.6,37.52,37.56,36200.0,17.1956,17.2323,17.1956,17.2139,36200.0
2007-07-06 12:30:00,37.56,37.56,37.48,37.51,22000.0,17.2139,17.2139,17.1773,17.191,22000.0
2007-07-06 13:00:00,37.51,37.57,37.51,37.55,10400.0,17.191,17.2185,17.191,17.2093,10400.0
2007-07-06 13:30:00,37.54,37.6,37.54,37.58,14400.0,17.2048,17.2323,17.2048,17.2231,14400.0
2007-07-06 14:00:00,37.58,37.59,37.52,37.53,22800.0,17.2231,17.2277,17.1956,17.2002,22800.0
2007-07-06 14:30:00,37.53,37.55,37.51,37.51,72400.0,17.2002,17.2093,17.191,17.191,72400.0
2007-07-06 15:00:00,37.51,37.52,37.46,37.5,107000.0,17.191,17.1956,17.1681,17.1864,107000.0
2007-07-06 15:30:00,37.51,37.58,37.49,37.5,48400.0,17.191,17.2231,17.1819,17.1864,48400.0
2007-07-09 09:30:00,37.53,37.66,37.53,37.56,50200.0,17.2002,17.2598,17.2002,17.2139,50200.0
2007-07-09 10:00:00,37.61,37.66,37.6,37.66,36500.0,17.2368,17.2598,17.2323,17.2598,36500.0
2007-07-09 10:30:00,37.66,37.66,37.56,37.59,14600.0,17.2598,17.2598,17.2139,17.2277,14600.0
2007-07-09 11:00:00,37.6,37.65,37.58,37.6,27300.0,17.2323,17.2552,17.2231,17.2323,27300.0
2007-07-09 11:30:00,37.62,37.68,37.59,37.67,27500.0,17.2414,17.2689,17.2277,17.2643,27500.0
2007-07-09 12:00:00,37.66,37.69,37.62,37.62,7600.0,17.2598,17.2735,17.2414,17.2414,7600.0
2007-07-09 12:30:00,37.64,37.69,37.62,37.63,25300.0,17.2506,17.2735,17.2414,17.246,25300.0
2007-07-09 13:00:00,37.63,37.66,37.62,37.65,7700.0,17.246,17.2598,17.2414,17.2552,7700.0
2007-07-09 13:30:00,37.64,37.68,37.64,37.68,21800.0,17.2506,17.2689,17.2506,17.2689,21800.0
2007-07-09 14:00:00,37.68,37.71,37.67,37.68,22600.0,17.2689,17.2827,17.2643,17.2689,22600.0
2007-07-09 14:30:00,37.68,37.7,37.61,37.61,46700.0,17.2689,17.2781,17.2368,17.2368,46700.0
2007-07-09 15:00:00,37.63,37.64,37.61,37.63,68300.0,17.246,17.2506,17.2368,17.246,68300.0
2007-07-09 15:30:00,37.6,37.62,37.47,37.47,128100.0,17.2323,17.2414,17.1727,17.1727,128100.0
2007-07-10 09:30:00,37.3,37.42,37.2,37.36,104300.0,17.0948,17.1498,17.0489,17.1223,104300.0
2007-07-10 10:00:00,37.36,37.45,37.29,37.43,39600.0,17.1223,17.1635,17.0902,17.1544,39600.0
2007-07-10 10:30:00,37.41,37.58,37.39,37.51,58900.0,17.1452,17.2231,17.136,17.191,58900.0
2007-07-10 11:00:00,37.53,37.55,37.42,37.43,47400.0,17.2002,17.2093,17.1498,17.1544,47400.0
2007-07-10 11:30:00,37.42,37.54,37.41,37.5,41200.0,17.1498,17.2048,17.1452,17.1864,41200.0
2007-07-10 12:00:00,37.5,37.58,37.48,37.57,49500.0,17.1864,17.2231,17.1773,17.2185,49500.0
2007-07-10 12:30:00,37.56,37.57,37.53,37.57,22900.0,17.2139,17.2185,17.2002,17.2185,22900.0
2007-07-10 13:00:00,37.55,37.6,37.55,37.57,74900.0,17.2093,17.2323,17.2093,17.2185,74900.0
2007-07-10 13:30:00,37.57,37.66,37.41,37.48,73700.0,17.2185,17.2598,17.1452,17.1773,73700.0
2007-07-10 14:00:00,37.5,37.56,37.48,37.51,45000.0,17.1864,17.2139,17.1773,17.191,45000.0
2007-07-10 14:30:00,37.51,37.55,37.43,37.45,34400.0,17.191,17.2093,17.1544,17.1635,34400.0
2007-07-10 15:00:00,37.45,37.52,37.42,37.48,72700.0,17.1635,17.1956,17.1498,17.1773,72700.0
2007-07-10 15:30:00,37.47,37.57,37.4,37.47,133700.0,17.1727,17.2185,17.1406,17.1727,133700.0
2007-07-11 09:30:00,37.23,37.38,37.1,37.22,89900.0,17.0627,17.1314,17.0031,17.0581,89900.0
2007-07-11 10:00:00,37.21,37.28,37.1,37.12,52400.0,17.0535,17.0856,17.0031,17.0123,52400.0
2007-07-11 10:30:00,37.12,37.16,37.07,37.16,50200.0,17.0123,17.0306,16.9894,17.0306,50200.0
2007-07-11 11:00:00,37.15,37.2,37.15,37.19,23400.0,17.026,17.0489,17.026,17.0444,23400.0
2007-07-11 11:30:00,37.18,37.2,37.13,37.19,19000.0,17.0398,17.0489,17.0169,17.0444,19000.0
2007-07-11 12:00:00,37.19,37.23,37.14,37.14,34700.0,17.0444,17.0627,17.0214,17.0214,34700.0
2007-07-11 12:30:00,37.13,37.15,37.1,37.12,10100.0,17.0169,17.026,17.0031,17.0123,10100.0
2007-07-11 13:00:00,37.13,37.14,37.07,37.1,19200.0,17.0169,17.0214,16.9894,17.0031,19200.0
2007-07-11 13:30:00,37.1,37.21,37.1,37.2,29000.0,17.0031,17.0535,17.0031,17.0489,29000.0
2007-07-11 14:00:00,37.19,37.25,37.17,37.24,28300.0,17.0444,17.0719,17.0352,17.0673,28300.0
2007-07-11 14:30:00,37.24,37.27,37.19,37.23,55800.0,17.0673,17.081,17.0444,17.0627,55800.0
2007-07-11 15:00:00,37.23,37.25,37.17,37.22,32100.0,17.0627,17.0719,17.0352,17.0581,32100.0
2007-07-11 15:30:00,37.22,37.35,37.18,37.32,52300.0,17.0581,17.1177,17.0398,17.1039,52300.0
2007-07-12 09:30:00,37.43,37.55,37.37,37.5,54300.0,17.1544,17.2093,17.1269,17.1864,54300.0
2007-07-12 10:00:00,37.51,37.55,37.5,37.5,23500.0,17.191,17.2093,17.1864,17.1864,23500.0
2007-07-12 10:30:00,37.5,37.64,37.49,37.64,26700.0,17.1864,17.2506,17.1819,17.2506,26700.0
2007-07-12 11:00:00,37.62,37.64,37.52,37.58,48900.0,17.2414,17.2506,17.1956,17.2231,48900.0
2007-07-12 11:30:00,37.57,37.71,37.57,37.66,47000.0,17.2185,17.2827,17.2185,17.2598,47000.0
2007-07-12 12:00:00,37.66,37.74,37.66,37.74,32500.0,17.2598,17.2964,17.2598,17.2964,32500.0
2007-07-12 12:30:00,37.74,37.81,37.73,37.81,38700.0,17.2964,17.3285,17.2918,17.3285,38700.0
2007-07-12 13:00:00,37.8,37.87,37.8,37.87,47600.0,17.3239,17.356,17.3239,17.356,47600.0
2007-07-12 13:30:00,37.87,37.97,37.87,37.9,59900.0,17.356,17.4018,17.356,17.3698,59900.0
2007-07-12 14:00:00,37.95,37.97,37.89,37.93,31500.0,17.3927,17.4018,17.3652,17.3835,31500.0
2007-07-12 14:30:00,37.95,37.97,37.87,37.92,73400.0,17.3927,17.4018,17.356,17.3789,73400.0
2007-07-12 15:00:00,37.9,37.98,37.88,37.97,24300.0,17.3698,17.4064,17.3606,17.4018,24300.0
2007-07-12 15:30:00,37.97,38.15,37.97,38.12,169800.0,17.4018,17.4843,17.4018,17.4706,169800.0
2007-07-13 09:30:00,38.03,38.32,37.99,38.31,151800.0,17.4293,17.5622,17.411,17.5577,151800.0
2007-07-13 10:00:00,38.3,38.42,38.17,38.3,111200.0,17.5531,17.6081,17.4935,17.5531,111200.0
2007-07-13 10:30:00,38.3,38.43,38.28,38.41,76000.0,17.5531,17.6127,17.5439,17.6035,76000.0
2007-07-13 11:00:00,38.4,38.43,38.29,38.31,41500.0,17.5989,17.6127,17.5485,17.5577,41500.0
2007-07-13 11:30:00,38.3,38.31,38.2,38.22,52300.0,17.5531,17.5577,17.5072,17.5164,52300.0
2007-07-13 12:00:00,38.22,38.22,38.18,38.19,54300.0,17.5164,17.5164,17.4981,17.5027,54300.0
2007-07-13 12:30:00,38.18,38.24,38.08,38.22,74500.0,17.4981,17.5256,17.4523,17.5164,74500.0
2007-07-13 13:00:00,38.22,38.3,38.2,38.3,27100.0,17.5164,17.5531,17.5072,17.5531,27100.0
2007-07-13 13:30:00,38.3,38.38,38.29,38.3,67800.0,17.5531,17.5897,17.5485,17.5531,67800.0
2007-07-13 14:00:00,38.28,38.35,38.28,38.3,27200.0,17.5439,17.576,17.5439,17.5531,27200.0
2007-07-13 14:30:00,38.29,38.37,38.28,38.32,82000.0,17.5485,17.5852,17.5439,17.5622,82000.0
2007-07-13 15:00:00,38.33,38.43,38.31,38.41,76100.0,17.5668,17.6127,17.5577,17.6035,76100.0
2007-07-13 15:30:00,38.42,38.52,38.34,38.35,109500.0,17.6081,17.6539,17.5714,17.576,109500.0
2007-07-16 09:30:00,38.27,38.52,38.27,38.4,114200.0,17.5393,17.6539,17.5393,17.5989,114200.0
2007-07-16 10:00:00,38.41,38.58,38.32,38.57,91500.0,17.6035,17.6814,17.5622,17.6768,91500.0
2007-07-16 10:30:00,38.56,38.58,38.4,38.44,60500.0,17.6722,17.6814,17.5989,17.6172,60500.0
2007-07-16 11:00:00,38.44,38.49,38.4,38.42,51000.0,17.6172,17.6402,17.5989,17.6081,51000.0
2007-07-16 11:30:00,38.42,38.51,38.42,38.46,51100.0,17.6081,17.6493,17.6081,17.6264,51100.0
2007-07-16 12:00:00,38.47,38.5,38.36,38.37,56100.0,17.631,17.6447,17.5806,17.5852,56100.0
2007-07-16 12:30:00,38.38,38.4,38.35,38.37,67800.0,17.5897,17.5989,17.576,17.5852,67800.0
2007-07-16 13:00:00,38.36,38.39,38.34,38.37,33600.0,17.5806,17.5943,17.5714,17.5852,33600.0
2007-07-16 13:30:00,38.37,38.37,38.22,38.26,87300.0,17.5852,17.5852,17.5164,17.5347,87300.0
2007-07-16 14:00:00,38.25,38.32,38.18,38.32,85500.0,17.5302,17.5622,17.4981,17.5622,85500.0
2007-07-16 14:30:00,38.34,38.42,38.3,38.35,96000.0,17.5714,17.6081,17.5531,17.576,96000.0
2007-07-16 15:00:00,38.36,38.46,38.34,38.45,42900.0,17.5806,17.6264,17.5714,17.6218,42900.0
2007-07-16 15:30:00,38.45,38.56,38.43,38.46,163200.0,17.6218,17.6722,17.6127,17.6264,163200.0
2007-07-17 09:30:00,38.4,38.71,38.4,38.63,77700.0,17.5989,17.741,17.5989,17.7043,77700.0
2007-07-17 10:00:00,38.65,38.65,38.55,38.57,25500.0,17.7135,17.7135,17.6677,17.6768,25500.0
2007-07-17 10:30:00,38.55,38.63,38.55,38.63,24400.0,17.6677,17.7043,17.6677,17.7043,24400.0
2007-07-17 11:00:00,38.63,38.63,38.48,38.63,36500.0,17.7043,17.7043,17.6356,17.7043,36500.0
2007-07-17 11:30:00,38.63,38.63,38.56,38.56,15100.0,17.7043,17.7043,17.6722,17.6722,15100.0
2007-07-17 12:00:00,38.59,38.63,38.55,38.55,17000.0,17.686,17.7043,17.6677,17.6677,17000.0
2007-07-17 12:30:00,38.55,38.6,38.52,38.6,16100.0,17.6677,17.6906,17.6539,17.6906,16100.0
2007-07-17 13:00:00,38.58,38.63,38.56,38.62,26100.0,17.6814,17.7043,17.6722,17.6997,26100.0
2007-07-17 13:30:00,38.62,38.69,38.62,38.66,40200.0,17.6997,17.7318,17.6997,17.7181,40200.0
2007-07-17 14:00:00,38.66,38.74,38.65,38.7,23000.0,17.7181,17.7547,17.7135,17.7364,23000.0
2007-07-17 14:30:00,38.69,38.71,38.61,38.65,19900.0,17.7318,17.741,17.6952,17.7135,19900.0
2007-07-17 15:00:00,38.65,38.69,38.55,38.55,46400.0,17.7135,17.7318,17.6677,17.6677,46400.0
2007-07-17 15:30:00,38.56,38.64,38.46,38.52,119700.0,17.6722,17.7089,17.6264,17.6539,119700.0
2007-07-18 09:30:00,38.54,38.65,38.45,38.48,76000.0,17.6631,17.7135,17.6218,17.6356,76000.0
2007-07-18 10:00:00,38.48,38.6,38.34,38.45,63900.0,17.6356,17.6906,17.5714,17.6218,63900.0
2007-07-18 10:30:00,38.45,38.46,38.2,38.31,54700.0,17.6218,17.6264,17.5072,17.5577,54700.0
2007-07-18 11:00:00,38.32,38.42,38.24,38.32,49000.0,17.5622,17.6081,17.5256,17.5622,49000.0
2007-07-18 11:30:00,38.3,38.37,38.23,38.31,45900.0,17.5531,17.5852,17.521,17.5577,45900.0
2007-07-18 12:00:00,38.32,38.37,38.2,38.31,48100.0,17.5622,17.5852,17.5072,17.5577,48100.0
2007-07-18 12:30:00,38.28,38.34,38.27,38.31,24900.0,17.5439,17.5714,17.5393,17.5577,24900.0
2007-07-18 13:00:00,38.33,38.41,38.29,38.38,46500.0,17.5668,17.6035,17.5485,17.5897,46500.0
2007-07-18 13:30:00,38.37,38.45,38.35,38.4,30600.0,17.5852,17.6218,17.576,17.5989,30600.0
2007-07-18 14:00:00,38.41,38.46,38.36,38.37,34600.0,17.6035,17.6264,17.5806,17.5852,34600.0
2007-07-18 14:30:00,38.37,38.45,38.31,38.35,36500.0,17.5852,17.6218,17.5577,17.576,36500.0
2007-07-18 15:00:00,38.35,38.49,38.35,38.47,89000.0,17.576,17.6402,17.576,17.631,89000.0
2007-07-18 15:30:00,38.47,38.72,38.45,38.7,128400.0,17.631,17.7456,17.6218,17.7364,128400.0
2007-07-19 09:30:00,38.74,38.79,38.66,38.71,54200.0,17.7547,17.7776,17.7181,17.741,54200.0
2007-07-19 10:00:00,38.71,38.76,38.49,38.55,74700.0,17.741,17.7639,17.6402,17.6677,74700.0
2007-07-19 10:30:00,38.57,38.82,38.56,38.76,35400.0,17.6768,17.7914,17.6722,17.7639,35400.0
2007-07-19 11:00:00,38.77,38.84,38.74,38.77,34600.0,17.7685,17.8006,17.7547,17.7685,34600.0
2007-07-19 11:30:00,38.75,38.89,38.74,38.8,32100.0,17.7593,17.8235,17.7547,17.7822,32100.0
2007-07-19 12:00:00,38.79,38.87,38.77,38.85,24500.0,17.7776,17.8143,17.7685,17.8051,24500.0
2007-07-19 12:30:00,38.83,38.87,38.73,38.76,20400.0,17.796,17.8143,17.7501,17.7639,20400.0
2007-07-19 13:00:00,38.77,38.79,38.71,38.74,18800.0,17.7685,17.7776,17.741,17.7547,18800.0
2007-07-19 13:30:00,38.77,38.83,38.75,38.83,18700.0,17.7685,17.796,17.7593,17.796,18700.0
2007-07-19 14:00:00,38.81,38.82,38.73,38.76,21100.0,17.7868,17.7914,17.7501,17.7639,21100.0
2007-07-19 14:30:00,38.75,38.81,38.73,38.8,11900.0,17.7593,17.7868,17.7501,17.7822,11900.0
2007-07-19 15:00:00,38.8,38.8,38.68,38.79,74800.0,17.7822,17.7822,17.7272,17.7776,74800.0
2007-07-19 15:30:00,38.8,38.81,38.7,38.71,38600.0,17.7822,17.7868,17.7364,17.741,38600.0
2007-07-20 09:30:00,38.6,38.85,38.6,38.76,64100.0,17.6906,17.8051,17.6906,17.7639,64100.0
2007-07-20 10:00:00,38.76,38.9,38.75,38.9,84700.0,17.7639,17.8281,17.7593,17.8281,84700.0
2007-07-20 10:30:00,38.9,38.96,38.86,38.9,70100.0,17.8281,17.8556,17.8097,17.8281,70100.0
2007-07-20 11:00:00,38.91,38.95,38.8,38.81,46700.0,17.8326,17.851,17.7822,17.7868,46700.0
2007-07-20 11:30:00,38.81,38.84,38.76,38.79,46700.0,17.7868,17.8006,17.7639,17.7776,46700.0
2007-07-20 12:00:00,38.8,38.86,38.73,38.83,47800.0,17.7822,17.8097,17.7501,17.796,47800.0
2007-07-20 12:30:00,38.82,38.82,38.59,38.6,32200.0,17.7914,17.7914,17.686,17.6906,32200.0
2007-07-20 13:00:00,38.6,38.69,38.58,38.65,31700.0,17.6906,17.7318,17.6814,17.7135,31700.0
2007-07-20 13:30:00,38.66,38.72,38.62,38.63,25500.0,17.7181,17.7456,17.6997,17.7043,25500.0
2007-07-20 14:00:00,38.62,38.72,38.56,38.61,32800.0,17.6997,17.7456,17.6722,17.6952,32800.0
2007-07-20 14:30:00,38.6,38.69,38.6,38.66,25000.0,17.6906,17.7318,17.6906,17.7181,25000.0
2007-07-20 15:00:00,38.66,38.67,38.55,38.61,71300.0,17.7181,17.7226,17.6677,17.6952,71300.0
2007-07-20 15:30:00,38.6,38.61,38.33,38.37,87400.0,17.6906,17.6952,17.5668,17.5852,87400.0
2007-07-23 09:30:00,38.47,38.73,38.3,38.39,68100.0,17.631,17.7501,17.5531,17.5943,68100.0
2007-07-23 10:00:00,38.36,38.53,38.28,38.53,46900.0,17.5806,17.6585,17.5439,17.6585,46900.0
2007-07-23 10:30:00,38.54,38.56,38.39,38.55,33400.0,17.6631,17.6722,17.5943,17.6677,33400.0
2007-07-23 11:00:00,38.56,38.63,38.43,38.5,37600.0,17.6722,17.7043,17.6127,17.6447,37600.0
2007-07-23 11:30:00,38.51,38.53,38.36,38.42,44000.0,17.6493,17.6585,17.5806,17.6081,44000.0
2007-07-23 12:00:00,38.43,38.43,38.27,38.28,23900.0,17.6127,17.6127,17.5393,17.5439,23900.0
2007-07-23 12:30:00,38.29,38.3,38.21,38.25,50900.0,17.5485,17.5531,17.5118,17.5302,50900.0
2007-07-23 13:00:00,38.24,38.29,38.22,38.28,21700.0,17.5256,17.5485,17.5164,17.5439,21700.0
2007-07-23 13:30:00,38.27,38.28,38.21,38.23,30400.0,17.5393,17.5439,17.5118,17.521,30400.0
2007-07-23 14:00:00,38.23,38.27,38.19,38.25,16800.0,17.521,17.5393,17.5027,17.5302,16800.0
2007-07-23 14:30:00,38.28,38.36,38.24,38.32,33200.0,17.5439,17.5806,17.5256,17.5622,33200.0
2007-07-23 15:00:00,38.33,38.4,38.24,38.36,76000.0,17.5668,17.5989,17.5256,17.5806,76000.0
2007-07-23 15:30:00,38.37,38.44,38.31,38.41,46300.0,17.5852,17.6172,17.5577,17.6035,46300.0
2007-07-24 09:30:00,38.52,38.6,38.41,38.55,107600.0,17.6539,17.6906,17.6035,17.6677,107600.0
2007-07-24 10:00:00,38.58,38.62,38.34,38.34,38000.0,17.6814,17.6997,17.5714,17.5714,38000.0
2007-07-24 10:30:00,38.35,38.4,38.24,38.32,60600.0,17.576,17.5989,17.5256,17.5622,60600.0
2007-07-24 11:00:00,38.34,38.35,38.2,38.23,46200.0,17.5714,17.576,17.5072,17.521,46200.0
2007-07-24 11:30:00,38.22,38.5,38.21,38.47,37000.0,17.5164,17.6447,17.5118,17.631,37000.0
2007-07-24 12:00:00,38.49,38.54,38.36,38.37,18900.0,17.6402,17.6631,17.5806,17.5852,18900.0
2007-07-24 12:30:00,38.39,38.54,38.39,38.44,28500.0,17.5943,17.6631,17.5943,17.6172,28500.0
2007-07-24 13:00:00,38.46,38.48,38.3,38.33,23400.0,17.6264,17.6356,17.5531,17.5668,23400.0
2007-07-24 13:30:00,38.31,38.32,37.94,38.05,93100.0,17.5577,17.5622,17.3881,17.4385,93100.0
2007-07-24 14:00:00,38.03,38.28,38.0,38.25,37700.0,17.4293,17.5439,17.4156,17.5302,37700.0
2007-07-24 14:30:00,38.26,38.28,38.23,38.27,32300.0,17.5347,17.5439,17.521,17.5393,32300.0
2007-07-24 15:00:00,38.26,38.26,37.86,37.93,157800.0,17.5347,17.5347,17.3514,17.3835,157800.0
2007-07-24 15:30:00,37.93,38.13,37.79,37.85,137400.0,17.3835,17.4752,17.3193,17.3468,137400.0
2007-07-25 09:30:00,37.94,38.34,37.92,38.11,75300.0,17.3881,17.5714,17.3789,17.466,75300.0
2007-07-25 10:00:00,38.1,38.32,38.04,38.06,91100.0,17.4614,17.5622,17.4339,17.4431,91100.0
2007-07-25 10:30:00,38.04,38.05,37.68,37.86,119500.0,17.4339,17.4385,17.2689,17.3514,119500.0
2007-07-25 11:00:00,37.85,38.13,37.72,38.07,85400.0,17.3468,17.4752,17.2873,17.4477,85400.0
2007-07-25 11:30:00,38.08,38.16,38.01,38.14,55200.0,17.4523,17.4889,17.4202,17.4797,55200.0
2007-07-25 12:00:00,38.14,38.3,38.14,38.29,51000.0,17.4797,17.5531,17.4797,17.5485,51000.0
2007-07-25 12:30:00,38.3,38.34,38.2,38.3,48200.0,17.5531,17.5714,17.5072,17.5531,48200.0
2007-07-25 13:00:00,38.29,38.37,38.27,38.36,54400.0,17.5485,17.5852,17.5393,17.5806,54400.0
2007-07-25 13:30:00,38.34,38.48,38.27,38.44,65300.0,17.5714,17.6356,17.5393,17.6172,65300.0
2007-07-25 14:00:00,38.44,38.52,38.39,38.44,62800.0,17.6172,17.6539,17.5943,17.6172,62800.0
2007-07-25 14:30:00,38.44,38.46,38.32,38.38,90500.0,17.6172,17.6264,17.5622,17.5897,90500.0
2007-07-25 15:00:00,38.39,38.62,38.38,38.62,83100.0,17.5943,17.6997,17.5897,17.6997,83100.0
2007-07-25 15:30:00,38.61,38.62,38.36,38.43,104500.0,17.6952,17.6997,17.5806,17.6127,104500.0
2007-07-26 09:30:00,37.74,37.96,37.58,37.65,118600.0,17.2964,17.3973,17.2231,17.2552,118600.0
2007-07-26 10:00:00,37.66,37.88,37.53,37.57,75600.0,17.2598,17.3606,17.2002,17.2185,75600.0
2007-07-26 10:30:00,37.56,37.66,37.53,37.6,52400.0,17.2139,17.2598,17.2002,17.2323,52400.0
2007-07-26 11:00:00,37.61,37.61,37.22,37.3,101800.0,17.2368,17.2368,17.0581,17.0948,101800.0
2007-07-26 11:30:00,37.29,37.36,37.2,37.32,69600.0,17.0902,17.1223,17.0489,17.1039,69600.0
2007-07-26 12:00:00,37.3,37.42,37.22,37.37,90200.0,17.0948,17.1498,17.0581,17.1269,90200.0
2007-07-26 12:30:00,37.38,37.4,37.21,37.31,71900.0,17.1314,17.1406,17.0535,17.0994,71900.0
2007-07-26 13:00:00,37.31,37.33,37.2,37.22,73000.0,17.0994,17.1085,17.0489,17.0581,73000.0
2007-07-26 13:30:00,37.24,37.29,37.21,37.27,48900.0,17.0673,17.0902,17.0535,17.081,48900.0
2007-07-26 14:00:00,37.28,37.29,37.1,37.21,113500.0,17.0856,17.0902,17.0031,17.0535,113500.0
2007-07-26 14:30:00,37.21,37.26,36.98,37.01,97800.0,17.0535,17.0764,16.9481,16.9619,97800.0
2007-07-26 15:00:00,37.01,37.59,37.01,37.42,157400.0,16.9619,17.2277,16.9619,17.1498,157400.0
2007-07-26 15:30:00,37.41,37.41,37.1,37.28,167900.0,17.1452,17.1452,17.0031,17.0856,167900.0
2007-07-27 09:30:00,36.93,37.19,36.82,37.11,118300.0,16.9252,17.0444,16.8748,17.0077,118300.0
2007-07-27 10:00:00,37.14,37.21,36.94,37.1,89600.0,17.0214,17.0535,16.9298,17.0031,89600.0
2007-07-27 10:30:00,37.1,37.18,36.79,36.94,73600.0,17.0031,17.0398,16.861,16.9298,73600.0
2007-07-27 11:00:00,36.92,36.96,36.72,36.72,56600.0,16.9206,16.9389,16.829,16.829,56600.0
2007-07-27 11:30:00,36.71,36.83,36.47,36.61,87700.0,16.8244,16.8794,16.7144,16.7785,87700.0
2007-07-27 12:00:00,36.59,36.83,36.52,36.8,57500.0,16.7694,16.8794,16.7373,16.8656,57500.0
2007-07-27 12:30:00,36.8,37.0,36.61,36.79,85600.0,16.8656,16.9573,16.7785,16.861,85600.0
2007-07-27 13:00:00,36.79,36.91,36.73,36.81,29800.0,16.861,16.916,16.8335,16.8702,29800.0
2007-07-27 13:30:00,36.84,37.06,36.79,37.06,43200.0,16.884,16.9848,16.861,16.9848,43200.0
2007-07-27 14:00:00,37.04,37.04,36.73,36.73,53600.0,16.9756,16.9756,16.8335,16.8335,53600.0
2007-07-27 14:30:00,36.74,37.01,36.7,36.86,61100.0,16.8381,16.9619,16.8198,16.8931,61100.0
2007-07-27 15:00:00,36.88,36.88,36.69,36.8,91600.0,16.9023,16.9023,16.8152,16.8656,91600.0
2007-07-27 15:30:00,36.79,36.81,36.34,36.42,164600.0,16.861,16.8702,16.6548,16.6915,164600.0
2007-07-30 09:30:00,36.46,36.49,36.28,36.41,105800.0,16.7098,16.7235,16.6273,16.6869,105800.0
2007-07-30 10:00:00,36.42,36.6,36.39,36.52,46400.0,16.6915,16.774,16.6777,16.7373,46400.0
2007-07-30 10:30:00,36.52,36.54,36.36,36.39,53600.0,16.7373,16.7465,16.664,16.6777,53600.0
2007-07-30 11:00:00,36.41,36.45,36.38,36.42,47100.0,16.6869,16.7052,16.6731,16.6915,47100.0
2007-07-30 11:30:00,36.43,36.44,36.37,36.4,46700.0,16.696,16.7006,16.6685,16.6823,46700.0
2007-07-30 12:00:00,36.39,36.43,36.36,36.37,24600.0,16.6777,16.696,16.664,16.6685,24600.0
2007-07-30 12:30:00,36.36,36.44,36.36,36.43,42200.0,16.664,16.7006,16.664,16.696,42200.0
2007-07-30 13:00:00,36.44,36.49,36.37,36.38,23500.0,16.7006,16.7235,16.6685,16.6731,23500.0
2007-07-30 13:30:00,36.38,36.51,36.35,36.44,50900.0,16.6731,16.7327,16.6594,16.7006,50900.0
2007-07-30 14:00:00,36.43,36.5,36.37,36.38,41600.0,16.696,16.7281,16.6685,16.6731,41600.0
2007-07-30 14:30:00,36.37,36.38,36.27,36.35,96100.0,16.6685,16.6731,16.6227,16.6594,96100.0
2007-07-30 15:00:00,36.35,36.45,36.34,36.43,85800.0,16.6594,16.7052,16.6548,16.696,85800.0
2007-07-30 15:30:00,36.43,36.44,36.28,36.37,226100.0,16.696,16.7006,16.6273,16.6685,226100.0
2007-07-31 09:30:00,36.8,36.95,36.67,36.89,139200.0,16.8656,16.9344,16.806,16.9069,139200.0
2007-07-31 10:00:00,36.87,36.94,36.66,36.68,126300.0,16.8977,16.9298,16.8015,16.8106,126300.0
2007-07-31 10:30:00,36.68,36.7,36.21,36.33,144100.0,16.8106,16.8198,16.5952,16.6502,144100.0
2007-07-31 11:00:00,36.33,36.57,36.3,36.55,71000.0,16.6502,16.7602,16.6365,16.751,71000.0
2007-07-31 11:30:00,36.55,36.58,36.43,36.54,50500.0,16.751,16.7648,16.696,16.7465,50500.0
2007-07-31 12:00:00,36.53,36.68,36.51,36.64,105100.0,16.7419,16.8106,16.7327,16.7923,105100.0
2007-07-31 12:30:00,36.65,36.81,36.61,36.79,77600.0,16.7969,16.8702,16.7785,16.861,77600.0
2007-07-31 13:00:00,36.81,36.87,36.76,36.78,77800.0,16.8702,16.8977,16.8473,16.8565,77800.0
2007-07-31 13:30:00,36.77,36.81,36.7,36.76,46400.0,16.8519,16.8702,16.8198,16.8473,46400.0
2007-07-31 14:00:00,36.75,36.77,36.65,36.65,60900.0,16.8427,16.8519,16.7969,16.7969,60900.0
2007-07-31 14:30:00,36.67,36.67,36.39,36.44,94300.0,16.806,16.806,16.6777,16.7006,94300.0
2007-07-31 15:00:00,36.44,36.55,36.32,36.37,144100.0,16.7006,16.751,16.6456,16.6685,144100.0
2007-07-31 15:30:00,36.38,36.59,36.36,36.47,183200.0,16.6731,16.7694,16.664,16.7144,183200.0
2007-08-01 09:30:00,36.34,36.68,35.62,36.42,210000.0,16.6548,16.8106,16.3248,16.6915,210000.0
2007-08-01 10:00:00,36.42,36.68,36.42,36.54,114500.0,16.6915,16.8106,16.6915,16.7465,114500.0
2007-08-01 10:30:00,36.56,36.61,36.4,36.44,79700.0,16.7556,16.7785,16.6823,16.7006,79700.0
2007-08-01 11:00:00,36.43,36.58,36.33,36.54,88600.0,16.696,16.7648,16.6502,16.7465,88600.0
2007-08-01 11:30:00,36.52,36.7,36.48,36.69,45500.0,16.7373,16.8198,16.719,16.8152,45500.0
2007-08-01 12:00:00,36.7,36.7,36.58,36.63,57900.0,16.8198,16.8198,16.7648,16.7877,57900.0
2007-08-01 12:30:00,36.64,36.71,36.56,36.62,28800.0,16.7923,16.8244,16.7556,16.7831,28800.0
2007-08-01 13:00:00,36.61,36.61,36.4,36.49,38000.0,16.7785,16.7785,16.6823,16.7235,38000.0
2007-08-01 13:30:00,36.51,36.56,36.43,36.5,32100.0,16.7327,16.7556,16.696,16.7281,32100.0
2007-08-01 14:00:00,36.46,36.51,36.4,36.43,34800.0,16.7098,16.7327,16.6823,16.696,34800.0
2007-08-01 14:30:00,36.45,36.5,36.39,36.45,90300.0,16.7052,16.7281,16.6777,16.7052,90300.0
2007-08-01 15:00:00,36.44,36.53,36.43,36.5,115700.0,16.7006,16.7419,16.696,16.7281,115700.0
2007-08-01 15:30:00,36.51,36.98,36.48,36.88,153100.0,16.7327,16.9481,16.719,16.9023,153100.0
2007-08-02 09:30:00,37.4,37.55,37.08,37.46,132400.0,17.1406,17.2093,16.9939,17.1681,132400.0
2007-08-02 10:00:00,37.47,37.6,37.41,37.56,83800.0,17.1727,17.2323,17.1452,17.2139,83800.0
2007-08-02 10:30:00,37.54,37.64,37.49,37.51,51700.0,17.2048,17.2506,17.1819,17.191,51700.0
2007-08-02 11:00:00,37.51,37.55,37.46,37.51,52000.0,17.191,17.2093,17.1681,17.191,52000.0
2007-08-02 11:30:00,37.53,37.58,37.48,37.5,36100.0,17.2002,17.2231,17.1773,17.1864,36100.0
2007-08-02 12:00:00,37.49,37.58,37.47,37.57,23100.0,17.1819,17.2231,17.1727,17.2185,23100.0
2007-08-02 12:30:00,37.57,37.62,37.52,37.57,25100.0,17.2185,17.2414,17.1956,17.2185,25100.0
2007-08-02 13:00:00,37.55,37.56,37.42,37.46,30700.0,17.2093,17.2139,17.1498,17.1681,30700.0
2007-08-02 13:30:00,37.48,37.6,37.46,37.55,35600.0,17.1773,17.2323,17.1681,17.2093,35600.0
2007-08-02 14:00:00,37.54,37.6,37.43,37.46,32400.0,17.2048,17.2323,17.1544,17.1681,32400.0
2007-08-02 14:30:00,37.46,37.53,37.37,37.46,63600.0,17.1681,17.2002,17.1269,17.1681,63600.0
2007-08-02 15:00:00,37.46,37.59,37.46,37.59,59500.0,17.1681,17.2277,17.1681,17.2277,59500.0
2007-08-02 15:30:00,37.59,37.66,37.42,37.59,163600.0,17.2277,17.2598,17.1498,17.2277,163600.0
2007-08-03 09:30:00,37.44,37.48,36.93,36.93,139700.0,17.1589,17.1773,16.9252,16.9252,139700.0
2007-08-03 10:00:00,36.94,37.07,36.68,36.88,185300.0,16.9298,16.9894,16.8106,16.9023,185300.0
2007-08-03 10:30:00,36.87,36.95,36.74,36.9,92000.0,16.8977,16.9344,16.8381,16.9115,92000.0
2007-08-03 11:00:00,36.9,37.08,36.88,36.99,69700.0,16.9115,16.9939,16.9023,16.9527,69700.0
2007-08-03 11:30:00,37.01,37.13,36.96,37.11,52700.0,16.9619,17.0169,16.9389,17.0077,52700.0
2007-08-03 12:00:00,37.12,37.2,37.05,37.19,44400.0,17.0123,17.0489,16.9802,17.0444,44400.0
2007-08-03 12:30:00,37.18,37.23,37.07,37.08,42600.0,17.0398,17.0627,16.9894,16.9939,42600.0
2007-08-03 13:00:00,37.11,37.29,37.1,37.29,42800.0,17.0077,17.0902,17.0031,17.0902,42800.0
2007-08-03 13:30:00,37.28,37.35,37.19,37.34,63900.0,17.0856,17.1177,17.0444,17.1131,63900.0
2007-08-03 14:00:00,37.33,37.43,37.11,37.13,67400.0,17.1085,17.1544,17.0077,17.0169,67400.0
2007-08-03 14:30:00,37.12,37.25,36.88,37.01,131200.0,17.0123,17.0719,16.9023,16.9619,131200.0
2007-08-03 15:00:00,37.02,37.12,36.84,36.85,72500.0,16.9664,17.0123,16.884,16.8885,72500.0
2007-08-03 15:30:00,36.83,36.91,36.7,36.74,95800.0,16.8794,16.916,16.8198,16.8381,95800.0
2007-08-06 09:30:00,36.67,36.67,36.1,36.62,107400.0,16.806,16.806,16.5448,16.7831,107400.0
2007-08-06 10:00:00,36.62,36.67,36.39,36.45,56300.0,16.7831,16.806,16.6777,16.7052,56300.0
2007-08-06 10:30:00,36.41,36.67,36.02,36.57,53200.0,16.6869,16.806,16.5081,16.7602,53200.0
2007-08-06 11:00:00,36.57,36.8,36.41,36.78,44900.0,16.7602,16.8656,16.6869,16.8565,44900.0
2007-08-06 11:30:00,36.78,36.92,36.69,36.87,45100.0,16.8565,16.9206,16.8152,16.8977,45100.0
2007-08-06 12:00:00,36.86,36.96,36.79,36.91,42700.0,16.8931,16.9389,16.861,16.916,42700.0
2007-08-06 12:30:00,36.93,37.17,36.92,37.13,62100.0,16.9252,17.0352,16.9206,17.0169,62100.0
2007-08-06 13:00:00,37.13,37.14,37.0,37.03,45100.0,17.0169,17.0214,16.9573,16.971,45100.0
2007-08-06 13:30:00,37.02,37.09,36.84,36.87,32400.0,16.9664,16.9985,16.884,16.8977,32400.0
2007-08-06 14:00:00,36.86,37.08,36.79,36.91,65100.0,16.8931,16.9939,16.861,16.916,65100.0
2007-08-06 14:30:00,36.95,37.15,36.9,37.14,45200.0,16.9344,17.026,16.9115,17.0214,45200.0
2007-08-06 15:00:00,37.13,37.18,36.94,37.0,118300.0,17.0169,17.0398,16.9298,16.9573,118300.0
2007-08-06 15:30:00,37.06,37.45,37.06,37.45,92100.0,16.9848,17.1635,16.9848,17.1635,92100.0
2007-08-07 09:30:00,37.35,37.35,37.14,37.3,97700.0,17.1177,17.1177,17.0214,17.0948,97700.0
2007-08-07 10:00:00,37.3,37.36,37.28,37.35,77600.0,17.0948,17.1223,17.0856,17.1177,77600.0
2007-08-07 10:30:00,37.35,37.38,37.26,37.3,50000.0,17.1177,17.1314,17.0764,17.0948,50000.0
2007-08-07 11:00:00,37.29,37.33,37.13,37.28,62200.0,17.0902,17.1085,17.0169,17.0856,62200.0
2007-08-07 11:30:00,37.28,37.38,37.28,37.35,40600.0,17.0856,17.1314,17.0856,17.1177,40600.0
2007-08-07 12:00:00,37.37,37.49,37.3,37.33,41200.0,17.1269,17.1819,17.0948,17.1085,41200.0
2007-08-07 12:30:00,37.32,37.36,37.23,37.25,38500.0,17.1039,17.1223,17.0627,17.0719,38500.0
2007-08-07 13:00:00,37.24,37.36,37.21,37.35,66500.0,17.0673,17.1223,17.0535,17.1177,66500.0
2007-08-07 13:30:00,37.35,37.6,37.35,37.58,66100.0,17.1177,17.2323,17.1177,17.2231,66100.0
2007-08-07 14:00:00,37.59,37.76,37.08,37.17,158400.0,17.2277,17.3056,16.9939,17.0352,158400.0
2007-08-07 14:30:00,37.17,37.58,36.94,37.58,215800.0,17.0352,17.2231,16.9298,17.2231,215800.0
2007-08-07 15:00:00,37.59,37.78,37.56,37.76,161900.0,17.2277,17.3148,17.2139,17.3056,161900.0
2007-08-07 15:30:00,37.74,37.92,37.59,37.61,210100.0,17.2964,17.3789,17.2277,17.2368,210100.0
2007-08-08 09:30:00,37.86,38.41,37.86,38.39,143700.0,17.3514,17.6035,17.3514,17.5943,143700.0
2007-08-08 10:00:00,38.37,38.66,38.35,38.58,136000.0,17.5852,17.7181,17.576,17.6814,136000.0
2007-08-08 10:30:00,38.58,38.65,38.05,38.55,115600.0,17.6814,17.7135,17.4385,17.6677,115600.0
2007-08-08 11:00:00,38.55,38.63,38.53,38.54,55700.0,17.6677,17.7043,17.6585,17.6631,55700.0
2007-08-08 11:30:00,38.53,38.65,38.43,38.65,61000.0,17.6585,17.7135,17.6127,17.7135,61000.0
2007-08-08 12:00:00,38.65,38.65,38.45,38.63,88800.0,17.7135,17.7135,17.6218,17.7043,88800.0
2007-08-08 12:30:00,38.64,38.69,38.59,38.67,45100.0,17.7089,17.7318,17.686,17.7226,45100.0
2007-08-08 13:00:00,38.67,38.68,38.57,38.65,49000.0,17.7226,17.7272,17.6768,17.7135,49000.0
2007-08-08 13:30:00,38.67,38.83,38.63,38.76,88900.0,17.7226,17.796,17.7043,17.7639,88900.0
2007-08-08 14:00:00,38.75,38.83,38.7,38.82,56600.0,17.7593,17.796,17.7364,17.7914,56600.0
2007-08-08 14:30:00,38.83,38.86,38.65,38.71,105900.0,17.796,17.8097,17.7135,17.741,105900.0
2007-08-08 15:00:00,38.71,38.72,38.23,38.43,146700.0,17.741,17.7456,17.521,17.6127,146700.0
2007-08-08 15:30:00,38.42,38.75,38.27,38.75,281100.0,17.6081,17.7593,17.5393,17.7593,281100.0
2007-08-09 09:30:00,37.89,38.14,37.73,38.06,171300.0,17.3652,17.4797,17.2918,17.4431,171300.0
2007-08-09 10:00:00,38.06,38.14,37.9,37.9,165200.0,17.4431,17.4797,17.3698,17.3698,165200.0
2007-08-09 10:30:00,37.89,38.57,37.83,38.43,124000.0,17.3652,17.6768,17.3377,17.6127,124000.0
2007-08-09 11:00:00,38.45,38.71,38.45,38.58,146700.0,17.6218,17.741,17.6218,17.6814,146700.0
2007-08-09 11:30:00,38.58,38.66,38.46,38.6,136500.0,17.6814,17.7181,17.6264,17.6906,136500.0
2007-08-09 12:00:00,38.6,38.9,38.6,38.89,95800.0,17.6906,17.8281,17.6906,17.8235,95800.0
2007-08-09 12:30:00,38.89,39.08,38.48,38.78,158600.0,17.8235,17.9106,17.6356,17.7731,158600.0
2007-08-09 13:00:00,38.77,38.8,38.23,38.29,191500.0,17.7685,17.7822,17.521,17.5485,191500.0
2007-08-09 13:30:00,38.26,38.53,38.22,38.38,53100.0,17.5347,17.6585,17.5164,17.5897,53100.0
2007-08-09 14:00:00,38.38,38.39,37.98,38.02,140600.0,17.5897,17.5943,17.4064,17.4248,140600.0
2007-08-09 14:30:00,38.02,38.2,37.86,38.01,192600.0,17.4248,17.5072,17.3514,17.4202,192600.0
2007-08-09 15:00:00,38.0,38.06,37.75,37.88,133400.0,17.4156,17.4431,17.301,17.3606,133400.0
2007-08-09 15:30:00,37.9,37.96,37.77,37.9,206600.0,17.3698,17.3973,17.3102,17.3698,206600.0
2007-08-10 09:30:00,37.63,37.86,37.17,37.7,249400.0,17.246,17.3514,17.0352,17.2781,249400.0
2007-08-10 10:00:00,37.7,37.85,37.61,37.71,126300.0,17.2781,17.3468,17.2368,17.2827,126300.0
2007-08-10 10:30:00,37.71,37.84,37.5,37.66,97500.0,17.2827,17.3423,17.1864,17.2598,97500.0
2007-08-10 11:00:00,37.65,37.93,37.64,37.91,144900.0,17.2552,17.3835,17.2506,17.3743,144900.0
2007-08-10 11:30:00,37.89,37.96,37.68,37.96,90000.0,17.3652,17.3973,17.2689,17.3973,90000.0
2007-08-10 12:00:00,37.97,38.16,37.73,37.93,105800.0,17.4018,17.4889,17.2918,17.3835,105800.0
2007-08-10 12:30:00,37.95,38.06,37.61,37.62,66500.0,17.3927,17.4431,17.2368,17.2414,66500.0
2007-08-10 13:00:00,37.64,37.95,37.56,37.92,53600.0,17.2506,17.3927,17.2139,17.3789,53600.0
2007-08-10 13:30:00,37.93,37.95,37.64,37.83,75100.0,17.3835,17.3927,17.2506,17.3377,75100.0
2007-08-10 14:00:00,37.85,37.91,37.73,37.86,74200.0,17.3468,17.3743,17.2918,17.3514,74200.0
2007-08-10 14:30:00,37.84,37.87,37.66,37.68,81900.0,17.3423,17.356,17.2598,17.2689,81900.0
2007-08-10 15:00:00,37.68,37.85,37.53,37.8,87800.0,17.2689,17.3468,17.2002,17.3239,87800.0
2007-08-10 15:30:00,37.78,37.94,37.67,37.9,178000.0,17.3148,17.3881,17.2643,17.3698,178000.0
2007-08-13 09:30:00,38.2,38.39,37.83,38.0,78800.0,17.5072,17.5943,17.3377,17.4156,78800.0
2007-08-13 10:00:00,37.99,38.0,37.81,37.91,174300.0,17.411,17.4156,17.3285,17.3743,174300.0
2007-08-13 10:30:00,37.93,38.15,37.86,38.1,31500.0,17.3835,17.4843,17.3514,17.4614,31500.0
2007-08-13 11:00:00,38.11,38.13,37.95,38.11,49800.0,17.466,17.4752,17.3927,17.466,49800.0
2007-08-13 11:30:00,38.09,38.2,38.06,38.14,34700.0,17.4568,17.5072,17.4431,17.4797,34700.0
2007-08-13 12:00:00,38.14,38.18,38.07,38.08,54000.0,17.4797,17.4981,17.4477,17.4523,54000.0
2007-08-13 12:30:00,38.09,38.12,38.01,38.02,23800.0,17.4568,17.4706,17.4202,17.4248,23800.0
2007-08-13 13:00:00,38.02,38.03,37.86,37.87,85900.0,17.4248,17.4293,17.3514,17.356,85900.0
2007-08-13 13:30:00,37.86,37.9,37.8,37.88,77400.0,17.3514,17.3698,17.3239,17.3606,77400.0
2007-08-13 14:00:00,37.88,38.03,37.88,38.02,29200.0,17.3606,17.4293,17.3606,17.4248,29200.0
2007-08-13 14:30:00,38.0,38.02,37.93,38.0,56500.0,17.4156,17.4248,17.3835,17.4156,56500.0
2007-08-13 15:00:00,38.0,38.0,37.61,37.76,178700.0,17.4156,17.4156,17.2368,17.3056,178700.0
2007-08-13 15:30:00,37.77,37.85,37.51,37.53,95800.0,17.3102,17.3468,17.191,17.2002,95800.0
2007-08-14 09:30:00,37.3,37.44,37.06,37.37,136800.0,17.0948,17.1589,16.9848,17.1269,136800.0
2007-08-14 10:00:00,37.37,37.39,36.9,36.98,137700.0,17.1269,17.136,16.9115,16.9481,137700.0
2007-08-14 10:30:00,36.96,37.11,36.52,36.76,124300.0,16.9389,17.0077,16.7373,16.8473,124300.0
2007-08-14 11:00:00,36.77,36.92,36.51,36.8,67600.0,16.8519,16.9206,16.7327,16.8656,67600.0
2007-08-14 11:30:00,36.81,36.86,36.42,36.67,108400.0,16.8702,16.8931,16.6915,16.806,108400.0
2007-08-14 12:00:00,36.69,36.9,36.66,36.75,38000.0,16.8152,16.9115,16.8015,16.8427,38000.0
2007-08-14 12:30:00,36.72,36.91,36.72,36.82,25800.0,16.829,16.916,16.829,16.8748,25800.0
2007-08-14 13:00:00,36.82,36.87,36.69,36.69,42200.0,16.8748,16.8977,16.8152,16.8152,42200.0
2007-08-14 13:30:00,36.69,36.84,36.41,36.47,55600.0,16.8152,16.884,16.6869,16.7144,55600.0
2007-08-14 14:00:00,36.45,36.61,36.3,36.47,76900.0,16.7052,16.7785,16.6365,16.7144,76900.0
2007-08-14 14:30:00,36.45,36.49,36.19,36.24,106900.0,16.7052,16.7235,16.5861,16.609,106900.0
2007-08-14 15:00:00,36.26,36.67,36.19,36.52,93200.0,16.6181,16.806,16.5861,16.7373,93200.0
2007-08-14 15:30:00,36.49,36.51,36.27,36.3,82100.0,16.7235,16.7327,16.6227,16.6365,82100.0
2007-08-15 09:30:00,35.72,36.74,35.66,36.58,122000.0,16.3707,16.8381,16.3432,16.7648,122000.0
2007-08-15 10:00:00,36.53,36.81,36.38,36.79,68800.0,16.7419,16.8702,16.6731,16.861,68800.0
2007-08-15 10:30:00,36.81,36.93,36.7,36.8,59700.0,16.8702,16.9252,16.8198,16.8656,59700.0
2007-08-15 11:00:00,36.83,36.84,36.5,36.84,47800.0,16.8794,16.884,16.7281,16.884,47800.0
2007-08-15 11:30:00,36.86,36.89,36.61,36.7,61100.0,16.8931,16.9069,16.7785,16.8198,61100.0
2007-08-15 12:00:00,36.72,36.81,36.59,36.71,33300.0,16.829,16.8702,16.7694,16.8244,33300.0
2007-08-15 12:30:00,36.69,36.71,36.56,36.58,41400.0,16.8152,16.8244,16.7556,16.7648,41400.0
2007-08-15 13:00:00,36.58,36.67,36.54,36.58,24300.0,16.7648,16.806,16.7465,16.7648,24300.0
2007-08-15 13:30:00,36.61,36.7,36.59,36.66,22200.0,16.7785,16.8198,16.7694,16.8015,22200.0
2007-08-15 14:00:00,36.68,36.68,36.39,36.46,48000.0,16.8106,16.8106,16.6777,16.7098,48000.0
2007-08-15 14:30:00,36.48,36.49,36.11,36.14,70900.0,16.719,16.7235,16.5494,16.5631,70900.0
2007-08-15 15:00:00,36.17,36.43,36.17,36.21,149400.0,16.5769,16.696,16.5769,16.5952,149400.0
2007-08-15 15:30:00,36.21,36.37,35.92,35.95,155600.0,16.5952,16.6685,16.4623,16.4761,155600.0
2007-08-16 09:30:00,35.76,36.11,35.57,35.91,149000.0,16.4915,16.6529,16.4039,16.5607,149000.0
2007-08-16 10:00:00,35.92,36.05,35.58,35.59,119900.0,16.5653,16.6253,16.4085,16.4131,119900.0
2007-08-16 10:30:00,35.58,35.82,35.51,35.6,123500.0,16.4085,16.5192,16.3762,16.4177,123500.0
2007-08-16 11:00:00,35.61,35.95,35.53,35.66,86600.0,16.4224,16.5792,16.3855,16.4454,86600.0
2007-08-16 11:30:00,35.69,35.72,35.4,35.51,80800.0,16.4592,16.4731,16.3255,16.3762,80800.0
2007-08-16 12:00:00,35.51,35.51,34.42,34.72,295100.0,16.3762,16.3762,15.8736,16.0119,295100.0
2007-08-16 12:30:00,34.69,34.81,33.69,34.26,344300.0,15.9981,16.0534,15.5369,15.7998,344300.0
2007-08-16 13:00:00,34.25,34.89,34.22,34.63,106900.0,15.7952,16.0903,15.7813,15.9704,106900.0
2007-08-16 13:30:00,34.71,34.92,34.65,34.75,95300.0,16.0073,16.1041,15.9796,16.0257,95300.0
2007-08-16 14:00:00,34.75,35.15,34.58,34.99,166500.0,16.0257,16.2102,15.9473,16.1364,166500.0
2007-08-16 14:30:00,34.99,34.99,34.73,34.81,163700.0,16.1364,16.1364,16.0165,16.0534,163700.0
2007-08-16 15:00:00,34.82,34.85,34.19,34.49,160800.0,16.058,16.0719,15.7675,15.9058,160800.0
2007-08-16 15:30:00,34.46,35.32,34.33,35.29,305400.0,15.892,16.2886,15.8321,16.2748,305400.0
2007-08-17 09:30:00,36.49,37.24,36.27,36.53,274900.0,16.8282,17.1741,16.7267,16.8466,274900.0
2007-08-17 10:00:00,36.53,36.74,36.19,36.19,108000.0,16.8466,16.9435,16.6898,16.6898,108000.0
2007-08-17 10:30:00,36.18,36.63,35.86,36.58,187300.0,16.6852,16.8928,16.5376,16.8697,187300.0
2007-08-17 11:00:00,36.62,36.71,36.18,36.39,89800.0,16.8881,16.9296,16.6852,16.7821,89800.0
2007-08-17 11:30:00,36.41,36.6,36.32,36.32,74000.0,16.7913,16.8789,16.7498,16.7498,74000.0
2007-08-17 12:00:00,36.33,36.46,36.23,36.42,49500.0,16.7544,16.8144,16.7083,16.7959,49500.0
2007-08-17 12:30:00,36.42,36.42,36.15,36.27,60200.0,16.7959,16.7959,16.6714,16.7267,60200.0
2007-08-17 13:00:00,36.25,36.45,36.22,36.4,40400.0,16.7175,16.8097,16.7037,16.7867,40400.0
2007-08-17 13:30:00,36.38,36.4,36.15,36.18,29600.0,16.7775,16.7867,16.6714,16.6852,29600.0
2007-08-17 14:00:00,36.19,36.31,36.04,36.22,58600.0,16.6898,16.7452,16.6207,16.7037,58600.0
2007-08-17 14:30:00,36.22,36.28,36.21,36.25,25200.0,16.7037,16.7313,16.6991,16.7175,25200.0
2007-08-17 15:00:00,36.24,36.34,36.17,36.27,77500.0,16.7129,16.759,16.6806,16.7267,77500.0
2007-08-17 15:30:00,36.26,36.63,36.24,36.59,128200.0,16.7221,16.8928,16.7129,16.8743,128200.0
2007-08-20 09:30:00,36.97,37.18,36.82,36.97,159500.0,17.0495,17.1464,16.9804,17.0495,159500.0
2007-08-20 10:00:00,36.95,37.09,36.75,36.93,79200.0,17.0403,17.1049,16.9481,17.0311,79200.0
2007-08-20 10:30:00,36.93,37.1,36.77,37.03,79500.0,17.0311,17.1095,16.9573,17.0772,79500.0
2007-08-20 11:00:00,37.03,37.12,37.0,37.05,42900.0,17.0772,17.1187,17.0634,17.0864,42900.0
2007-08-20 11:30:00,37.02,37.07,36.78,36.8,54600.0,17.0726,17.0957,16.9619,16.9711,54600.0
2007-08-20 12:00:00,36.8,36.8,36.33,36.62,87300.0,16.9711,16.9711,16.7544,16.8881,87300.0
2007-08-20 12:30:00,36.65,36.67,36.49,36.56,39400.0,16.902,16.9112,16.8282,16.8605,39400.0
2007-08-20 13:00:00,36.56,36.67,36.42,36.61,45100.0,16.8605,16.9112,16.7959,16.8835,45100.0
2007-08-20 13:30:00,36.61,36.79,36.51,36.59,53000.0,16.8835,16.9665,16.8374,16.8743,53000.0
2007-08-20 14:00:00,36.58,36.93,36.49,36.93,85300.0,16.8697,17.0311,16.8282,17.0311,85300.0
2007-08-20 14:30:00,36.93,37.3,36.9,37.26,173400.0,17.0311,17.2017,17.0173,17.1833,173400.0
2007-08-20 15:00:00,37.26,37.45,37.15,37.41,127700.0,17.1833,17.2709,17.1326,17.2525,127700.0
2007-08-20 15:30:00,37.39,37.54,37.2,37.27,150600.0,17.2432,17.3124,17.1556,17.1879,150600.0
2007-08-21 09:30:00,37.49,37.87,37.41,37.77,112800.0,17.2894,17.4646,17.2525,17.4185,112800.0
2007-08-21 10:00:00,37.73,37.84,37.47,37.63,68700.0,17.4,17.4508,17.2801,17.3539,68700.0
2007-08-21 10:30:00,37.65,37.65,37.46,37.52,43700.0,17.3631,17.3631,17.2755,17.3032,43700.0
2007-08-21 11:00:00,37.53,37.69,37.48,37.66,57300.0,17.3078,17.3816,17.2847,17.3678,57300.0
2007-08-21 11:30:00,37.67,37.77,37.66,37.76,41400.0,17.3724,17.4185,17.3678,17.4139,41400.0
2007-08-21 12:00:00,37.76,37.85,37.72,37.79,37200.0,17.4139,17.4554,17.3954,17.4277,37200.0
2007-08-21 12:30:00,37.75,37.76,37.54,37.62,48800.0,17.4093,17.4139,17.3124,17.3493,48800.0
2007-08-21 13:00:00,37.61,37.69,37.56,37.67,30600.0,17.3447,17.3816,17.3216,17.3724,30600.0
2007-08-21 13:30:00,37.66,37.69,37.57,37.58,26100.0,17.3678,17.3816,17.3263,17.3309,26100.0
2007-08-21 14:00:00,37.58,37.6,37.53,37.58,37300.0,17.3309,17.3401,17.3078,17.3309,37300.0
2007-08-21 14:30:00,37.59,37.6,37.53,37.59,49300.0,17.3355,17.3401,17.3078,17.3355,49300.0
2007-08-21 15:00:00,37.59,37.62,37.5,37.58,82900.0,17.3355,17.3493,17.294,17.3309,82900.0
2007-08-21 15:30:00,37.59,37.68,37.52,37.61,92100.0,17.3355,17.377,17.3032,17.3447,92100.0
2007-08-22 09:30:00,37.99,38.24,37.99,38.18,130200.0,17.5199,17.6352,17.5199,17.6076,130200.0
2007-08-22 10:00:00,38.11,38.11,37.74,37.99,63200.0,17.5753,17.5753,17.4047,17.5199,63200.0
2007-08-22 10:30:00,38.0,38.11,37.9,38.01,53100.0,17.5246,17.5753,17.4784,17.5292,53100.0
2007-08-22 11:00:00,38.01,38.06,37.75,37.82,36700.0,17.5292,17.5522,17.4093,17.4415,36700.0
2007-08-22 11:30:00,37.83,37.96,37.78,37.89,21000.0,17.4462,17.5061,17.4231,17.4738,21000.0
2007-08-22 12:00:00,37.89,37.93,37.74,37.75,29400.0,17.4738,17.4923,17.4047,17.4093,29400.0
2007-08-22 12:30:00,37.74,37.75,37.57,37.67,38900.0,17.4047,17.4093,17.3263,17.3724,38900.0
2007-08-22 13:00:00,37.67,37.7,37.54,37.69,34400.0,17.3724,17.3862,17.3124,17.3816,34400.0
2007-08-22 13:30:00,37.72,37.91,37.7,37.89,17800.0,17.3954,17.4831,17.3862,17.4738,17800.0
2007-08-22 14:00:00,37.88,37.88,37.66,37.66,23500.0,17.4692,17.4692,17.3678,17.3678,23500.0
2007-08-22 14:30:00,37.66,37.79,37.61,37.75,57800.0,17.3678,17.4277,17.3447,17.4093,57800.0
2007-08-22 15:00:00,37.76,37.95,37.76,37.87,33800.0,17.4139,17.5015,17.4139,17.4646,33800.0
2007-08-22 15:30:00,37.89,37.94,37.79,37.82,66900.0,17.4738,17.4969,17.4277,17.4415,66900.0
2007-08-23 09:30:00,38.26,38.6,38.02,38.23,154100.0,17.6445,17.8013,17.5338,17.6306,154100.0
2007-08-23 10:00:00,38.22,38.29,38.07,38.24,55500.0,17.626,17.6583,17.5568,17.6352,55500.0
2007-08-23 10:30:00,38.2,38.39,38.2,38.36,50700.0,17.6168,17.7044,17.6168,17.6906,50700.0
2007-08-23 11:00:00,38.34,38.43,38.18,38.18,61600.0,17.6814,17.7229,17.6076,17.6076,61600.0
2007-08-23 11:30:00,38.18,38.27,38.1,38.14,42700.0,17.6076,17.6491,17.5707,17.5891,42700.0
2007-08-23 12:00:00,38.16,38.37,38.14,38.24,62500.0,17.5983,17.6952,17.5891,17.6352,62500.0
2007-08-23 12:30:00,38.27,38.38,38.18,38.22,59000.0,17.6491,17.6998,17.6076,17.626,59000.0
2007-08-23 13:00:00,38.2,38.35,38.2,38.27,29100.0,17.6168,17.686,17.6168,17.6491,29100.0
2007-08-23 13:30:00,38.27,38.43,38.26,38.42,55900.0,17.6491,17.7229,17.6445,17.7182,55900.0
2007-08-23 14:00:00,38.42,38.46,38.4,38.46,47000.0,17.7182,17.7367,17.709,17.7367,47000.0
2007-08-23 14:30:00,38.47,38.48,38.32,38.35,38000.0,17.7413,17.7459,17.6721,17.686,38000.0
2007-08-23 15:00:00,38.35,38.48,38.29,38.4,112600.0,17.686,17.7459,17.6583,17.709,112600.0
2007-08-23 15:30:00,38.4,38.47,38.34,38.43,193600.0,17.709,17.7413,17.6814,17.7229,193600.0
2007-08-24 09:30:00,38.69,38.88,38.01,38.31,290700.0,17.8428,17.9304,17.5292,17.6675,290700.0
2007-08-24 10:00:00,38.33,38.43,38.15,38.26,103800.0,17.6767,17.7229,17.5937,17.6445,103800.0
2007-08-24 10:30:00,38.29,38.36,38.23,38.33,50200.0,17.6583,17.6906,17.6306,17.6767,50200.0
2007-08-24 11:00:00,38.33,38.39,38.19,38.23,88200.0,17.6767,17.7044,17.6122,17.6306,88200.0
2007-08-24 11:30:00,38.23,38.23,38.13,38.19,41800.0,17.6306,17.6306,17.5845,17.6122,41800.0
2007-08-24 12:00:00,38.22,38.32,38.17,38.32,67500.0,17.626,17.6721,17.603,17.6721,67500.0
2007-08-24 12:30:00,38.33,38.37,38.29,38.3,17600.0,17.6767,17.6952,17.6583,17.6629,17600.0
2007-08-24 13:00:00,38.31,38.35,38.24,38.28,49700.0,17.6675,17.686,17.6352,17.6537,49700.0
2007-08-24 13:30:00,38.28,38.36,38.24,38.25,89000.0,17.6537,17.6906,17.6352,17.6399,89000.0
2007-08-24 14:00:00,38.25,38.4,38.25,38.37,89200.0,17.6399,17.709,17.6399,17.6952,89200.0
2007-08-24 14:30:00,38.4,38.5,38.35,38.45,65100.0,17.709,17.7551,17.686,17.7321,65100.0
2007-08-24 15:00:00,38.44,38.59,38.4,38.55,100100.0,17.7275,17.7966,17.709,17.7782,100100.0
2007-08-24 15:30:00,38.56,38.7,38.39,38.46,76200.0,17.7828,17.8474,17.7044,17.7367,76200.0
2007-08-27 09:30:00,38.5,38.66,38.32,38.52,91200.0,17.7551,17.8289,17.6721,17.7644,91200.0
2007-08-27 10:00:00,38.54,38.56,38.23,38.36,54700.0,17.7736,17.7828,17.6306,17.6906,54700.0
2007-08-27 10:30:00,38.35,38.58,38.24,38.51,33100.0,17.686,17.792,17.6352,17.7598,33100.0
2007-08-27 11:00:00,38.53,38.54,38.34,38.46,37000.0,17.769,17.7736,17.6814,17.7367,37000.0
2007-08-27 11:30:00,38.47,38.5,38.4,38.45,43600.0,17.7413,17.7551,17.709,17.7321,43600.0
2007-08-27 12:00:00,38.45,38.55,38.44,38.49,42700.0,17.7321,17.7782,17.7275,17.7505,42700.0
2007-08-27 12:30:00,38.49,38.68,38.49,38.57,33800.0,17.7505,17.8382,17.7505,17.7874,33800.0
2007-08-27 13:00:00,38.61,38.67,38.59,38.65,48700.0,17.8059,17.8335,17.7966,17.8243,48700.0
2007-08-27 13:30:00,38.64,38.65,38.56,38.59,50700.0,17.8197,17.8243,17.7828,17.7966,50700.0
2007-08-27 14:00:00,38.61,38.65,38.6,38.65,28600.0,17.8059,17.8243,17.8013,17.8243,28600.0
2007-08-27 14:30:00,38.66,38.68,38.59,38.62,40000.0,17.8289,17.8382,17.7966,17.8105,40000.0
2007-08-27 15:00:00,38.62,38.67,38.55,38.64,73200.0,17.8105,17.8335,17.7782,17.8197,73200.0
2007-08-27 15:30:00,38.64,38.66,38.46,38.46,71900.0,17.8197,17.8289,17.7367,17.7367,71900.0
2007-08-28 09:30:00,37.99,38.27,37.99,38.17,89000.0,17.5199,17.6491,17.5199,17.603,89000.0
2007-08-28 10:00:00,38.2,38.5,38.2,38.41,94200.0,17.6168,17.7551,17.6168,17.7136,94200.0
2007-08-28 10:30:00,38.39,38.5,38.19,38.23,104000.0,17.7044,17.7551,17.6122,17.6306,104000.0
2007-08-28 11:00:00,38.26,38.26,37.98,37.98,66600.0,17.6445,17.6445,17.5153,17.5153,66600.0
2007-08-28 11:30:00,38.02,38.02,37.83,37.99,28200.0,17.5338,17.5338,17.4462,17.5199,28200.0
2007-08-28 12:00:00,37.99,38.03,37.91,37.96,36300.0,17.5199,17.5384,17.4831,17.5061,36300.0
2007-08-28 12:30:00,37.96,38.0,37.93,38.0,20000.0,17.5061,17.5246,17.4923,17.5246,20000.0
2007-08-28 13:00:00,37.99,38.04,37.99,38.03,23800.0,17.5199,17.543,17.5199,17.5384,23800.0
2007-08-28 13:30:00,38.04,38.06,38.02,38.04,13300.0,17.543,17.5522,17.5338,17.543,13300.0
2007-08-28 14:00:00,38.05,38.05,37.86,38.03,79400.0,17.5476,17.5476,17.46,17.5384,79400.0
2007-08-28 14:30:00,38.03,38.03,37.83,37.83,62400.0,17.5384,17.5384,17.4462,17.4462,62400.0
2007-08-28 15:00:00,37.83,37.91,37.67,37.72,65200.0,17.4462,17.4831,17.3724,17.3954,65200.0
2007-08-28 15:30:00,37.71,37.73,37.44,37.49,123800.0,17.3908,17.4,17.2663,17.2894,123800.0
2007-08-29 09:30:00,37.82,37.94,37.73,37.81,59200.0,17.4415,17.4969,17.4,17.4369,59200.0
2007-08-29 10:00:00,37.81,37.81,37.63,37.76,25000.0,17.4369,17.4369,17.3539,17.4139,25000.0
2007-08-29 10:30:00,37.77,37.94,37.66,37.92,35400.0,17.4185,17.4969,17.3678,17.4877,35400.0
2007-08-29 11:00:00,37.92,38.07,37.92,38.03,24400.0,17.4877,17.5568,17.4877,17.5384,24400.0
2007-08-29 11:30:00,38.02,38.11,37.96,38.09,16500.0,17.5338,17.5753,17.5061,17.5661,16500.0
2007-08-29 12:00:00,38.1,38.1,38.02,38.03,18700.0,17.5707,17.5707,17.5338,17.5384,18700.0
2007-08-29 12:30:00,38.04,38.07,37.93,37.97,21800.0,17.543,17.5568,17.4923,17.5107,21800.0
2007-08-29 13:00:00,37.97,38.04,37.91,38.04,35400.0,17.5107,17.543,17.4831,17.543,35400.0
2007-08-29 13:30:00,38.06,38.1,37.99,38.1,30900.0,17.5522,17.5707,17.5199,17.5707,30900.0
2007-08-29 14:00:00,38.1,38.32,38.08,38.31,67400.0,17.5707,17.6721,17.5615,17.6675,67400.0
2007-08-29 14:30:00,38.31,38.45,38.23,38.28,69800.0,17.6675,17.7321,17.6306,17.6537,69800.0
2007-08-29 15:00:00,38.27,38.49,38.27,38.46,88800.0,17.6491,17.7505,17.6491,17.7367,88800.0
2007-08-29 15:30:00,38.48,38.57,38.43,38.5,102500.0,17.7459,17.7874,17.7229,17.7551,102500.0
2007-08-30 09:30:00,38.12,38.25,38.04,38.24,70800.0,17.5799,17.6399,17.543,17.6352,70800.0
2007-08-30 10:00:00,38.23,38.32,38.04,38.22,50600.0,17.6306,17.6721,17.543,17.626,50600.0
2007-08-30 10:30:00,38.22,38.41,38.12,38.38,51100.0,17.626,17.7136,17.5799,17.6998,51100.0
2007-08-30 11:00:00,38.4,38.68,38.39,38.53,62500.0,17.709,17.8382,17.7044,17.769,62500.0
2007-08-30 11:30:00,38.51,38.69,38.48,38.48,47300.0,17.7598,17.8428,17.7459,17.7459,47300.0
2007-08-30 12:00:00,38.47,38.53,38.14,38.47,69500.0,17.7413,17.769,17.5891,17.7413,69500.0
2007-08-30 12:30:00,38.47,38.66,38.44,38.6,32500.0,17.7413,17.8289,17.7275,17.8013,32500.0
2007-08-30 13:00:00,38.58,38.62,38.48,38.49,34400.0,17.792,17.8105,17.7459,17.7505,34400.0
2007-08-30 13:30:00,38.49,38.52,38.43,38.48,18700.0,17.7505,17.7644,17.7229,17.7459,18700.0
2007-08-30 14:00:00,38.48,38.52,38.34,38.36,25600.0,17.7459,17.7644,17.6814,17.6906,25600.0
2007-08-30 14:30:00,38.37,38.39,38.09,38.28,79100.0,17.6952,17.7044,17.5661,17.6537,79100.0
2007-08-30 15:00:00,38.28,38.41,38.27,38.34,39400.0,17.6537,17.7136,17.6491,17.6814,39400.0
2007-08-30 15:30:00,38.36,38.39,38.13,38.38,123200.0,17.6906,17.7044,17.5845,17.6998,123200.0
2007-08-31 09:30:00,38.75,38.92,38.63,38.89,140700.0,17.8704,17.9488,17.8151,17.935,140700.0
2007-08-31 10:00:00,38.88,38.93,38.39,38.69,75600.0,17.9304,17.9534,17.7044,17.8428,75600.0
2007-08-31 10:30:00,38.65,38.84,38.64,38.75,30200.0,17.8243,17.9119,17.8197,17.8704,30200.0
2007-08-31 11:00:00,38.74,38.75,38.52,38.69,28600.0,17.8658,17.8704,17.7644,17.8428,28600.0
2007-08-31 11:30:00,38.71,38.82,38.66,38.74,34000.0,17.852,17.9027,17.8289,17.8658,34000.0
2007-08-31 12:00:00,38.76,38.8,38.65,38.77,30000.0,17.875,17.8935,17.8243,17.8797,30000.0
2007-08-31 12:30:00,38.77,38.88,38.77,38.88,19100.0,17.8797,17.9304,17.8797,17.9304,19100.0
2007-08-31 13:00:00,38.87,38.92,38.86,38.9,21900.0,17.9258,17.9488,17.9212,17.9396,21900.0
2007-08-31 13:30:00,38.9,38.91,38.85,38.89,23600.0,17.9396,17.9442,17.9166,17.935,23600.0
2007-08-31 14:00:00,38.89,38.9,38.8,38.83,26200.0,17.935,17.9396,17.8935,17.9073,26200.0
2007-08-31 14:30:00,38.83,38.88,38.76,38.79,56500.0,17.9073,17.9304,17.875,17.8889,56500.0
2007-08-31 15:00:00,38.81,38.86,38.69,38.86,51700.0,17.8981,17.9212,17.8428,17.9212,51700.0
2007-08-31 15:30:00,38.86,38.93,38.82,38.84,91500.0,17.9212,17.9534,17.9027,17.9119,91500.0
2007-09-04 09:30:00,38.94,39.0,38.69,38.76,140900.0,17.9581,17.9857,17.8428,17.875,140900.0
2007-09-04 10:00:00,38.78,39.03,38.63,38.97,87300.0,17.8843,17.9996,17.8151,17.9719,87300.0
2007-09-04 10:30:00,38.97,38.98,38.87,38.98,41200.0,17.9719,17.9765,17.9258,17.9765,41200.0
2007-09-04 11:00:00,38.97,39.02,38.88,39.02,41500.0,17.9719,17.995,17.9304,17.995,41500.0
2007-09-04 11:30:00,39.0,39.06,39.0,39.03,19100.0,17.9857,18.0134,17.9857,17.9996,19100.0
2007-09-04 12:00:00,39.03,39.05,38.96,39.0,64000.0,17.9996,18.0088,17.9673,17.9857,64000.0
2007-09-04 12:30:00,39.0,39.01,38.93,38.93,35100.0,17.9857,17.9903,17.9534,17.9534,35100.0
2007-09-04 13:00:00,38.96,38.98,38.93,38.97,15100.0,17.9673,17.9765,17.9534,17.9719,15100.0
2007-09-04 13:30:00,38.97,38.99,38.93,38.99,16100.0,17.9719,17.9811,17.9534,17.9811,16100.0
2007-09-04 14:00:00,38.98,39.0,38.88,38.98,53600.0,17.9765,17.9857,17.9304,17.9765,53600.0
2007-09-04 14:30:00,38.99,39.03,38.97,39.01,99300.0,17.9811,17.9996,17.9719,17.9903,99300.0
2007-09-04 15:00:00,39.01,39.02,38.96,39.02,39600.0,17.9903,17.995,17.9673,17.995,39600.0
2007-09-04 15:30:00,39.03,39.05,38.88,38.9,49700.0,17.9996,18.0088,17.9304,17.9396,49700.0
2007-09-05 09:30:00,38.54,39.03,38.54,38.87,120900.0,17.7736,17.9996,17.7736,17.9258,120900.0
2007-09-05 10:00:00,38.88,38.88,38.6,38.74,64500.0,17.9304,17.9304,17.8013,17.8658,64500.0
2007-09-05 10:30:00,38.74,38.93,38.68,38.93,34900.0,17.8658,17.9534,17.8382,17.9534,34900.0
2007-09-05 11:00:00,38.9,38.94,38.83,38.93,50400.0,17.9396,17.9581,17.9073,17.9534,50400.0
2007-09-05 11:30:00,38.91,39.08,38.88,39.06,65300.0,17.9442,18.0226,17.9304,18.0134,65300.0
2007-09-05 12:00:00,39.06,39.1,38.86,38.91,35800.0,18.0134,18.0318,17.9212,17.9442,35800.0
2007-09-05 12:30:00,38.93,38.97,38.79,38.82,21300.0,17.9534,17.9719,17.8889,17.9027,21300.0
2007-09-05 13:00:00,38.83,38.88,38.72,38.79,24400.0,17.9073,17.9304,17.8566,17.8889,24400.0
2007-09-05 13:30:00,38.78,38.88,38.73,38.81,14000.0,17.8843,17.9304,17.8612,17.8981,14000.0
2007-09-05 14:00:00,38.83,38.9,38.62,38.68,40600.0,17.9073,17.9396,17.8105,17.8382,40600.0
2007-09-05 14:30:00,38.68,38.8,38.66,38.77,39300.0,17.8382,17.8935,17.8289,17.8797,39300.0
2007-09-05 15:00:00,38.77,38.82,38.72,38.72,55200.0,17.8797,17.9027,17.8566,17.8566,55200.0
2007-09-05 15:30:00,38.72,38.83,38.66,38.72,108800.0,17.8566,17.9073,17.8289,17.8566,108800.0
2007-09-06 09:30:00,38.73,38.75,38.3,38.54,113000.0,17.8612,17.8704,17.6629,17.7736,113000.0
2007-09-06 10:00:00,38.55,38.55,38.35,38.46,51400.0,17.7782,17.7782,17.686,17.7367,51400.0
2007-09-06 10:30:00,38.45,38.54,38.39,38.46,22900.0,17.7321,17.7736,17.7044,17.7367,22900.0
2007-09-06 11:00:00,38.47,38.59,38.41,38.55,27000.0,17.7413,17.7966,17.7136,17.7782,27000.0
2007-09-06 11:30:00,38.57,38.6,38.46,38.5,31800.0,17.7874,17.8013,17.7367,17.7551,31800.0
2007-09-06 12:00:00,38.5,38.5,38.35,38.42,38800.0,17.7551,17.7551,17.686,17.7182,38800.0
2007-09-06 12:30:00,38.44,38.5,38.42,38.48,17600.0,17.7275,17.7551,17.7182,17.7459,17600.0
2007-09-06 13:00:00,38.46,38.46,38.34,38.4,20600.0,17.7367,17.7367,17.6814,17.709,20600.0
2007-09-06 13:30:00,38.38,38.46,38.34,38.45,19800.0,17.6998,17.7367,17.6814,17.7321,19800.0
2007-09-06 14:00:00,38.44,38.59,38.43,38.51,38300.0,17.7275,17.7966,17.7229,17.7598,38300.0
2007-09-06 14:30:00,38.47,38.51,38.41,38.47,57100.0,17.7413,17.7598,17.7136,17.7413,57100.0
2007-09-06 15:00:00,38.5,38.53,38.47,38.49,30100.0,17.7551,17.769,17.7413,17.7505,30100.0
2007-09-06 15:30:00,38.5,38.69,38.49,38.67,86300.0,17.7551,17.8428,17.7505,17.8335,86300.0
2007-09-07 09:30:00,38.25,38.69,38.19,38.68,91400.0,17.6399,17.8428,17.6122,17.8382,91400.0
2007-09-07 10:00:00,38.69,38.74,38.53,38.55,45100.0,17.8428,17.8658,17.769,17.7782,45100.0
2007-09-07 10:30:00,38.53,38.57,38.43,38.43,37500.0,17.769,17.7874,17.7229,17.7229,37500.0
2007-09-07 11:00:00,38.46,38.5,38.19,38.21,36300.0,17.7367,17.7551,17.6122,17.6214,36300.0
2007-09-07 11:30:00,38.21,38.38,38.2,38.34,41600.0,17.6214,17.6998,17.6168,17.6814,41600.0
2007-09-07 12:00:00,38.34,38.39,38.28,38.39,20500.0,17.6814,17.7044,17.6537,17.7044,20500.0
2007-09-07 12:30:00,38.4,38.43,38.36,38.42,15100.0,17.709,17.7229,17.6906,17.7182,15100.0
2007-09-07 13:00:00,38.39,38.47,38.38,38.43,17600.0,17.7044,17.7413,17.6998,17.7229,17600.0
2007-09-07 13:30:00,38.41,38.44,38.36,38.4,20500.0,17.7136,17.7275,17.6906,17.709,20500.0
2007-09-07 14:00:00,38.4,38.46,38.36,38.4,26000.0,17.709,17.7367,17.6906,17.709,26000.0
2007-09-07 14:30:00,38.42,38.43,38.25,38.25,36300.0,17.7182,17.7229,17.6399,17.6399,36300.0
2007-09-07 15:00:00,38.24,38.35,38.08,38.12,33900.0,17.6352,17.686,17.5615,17.5799,33900.0
2007-09-07 15:30:00,38.12,38.4,38.12,38.31,87200.0,17.5799,17.709,17.5799,17.6675,87200.0
2007-09-10 09:30:00,38.28,38.37,38.26,38.29,54700.0,17.6537,17.6952,17.6445,17.6583,54700.0
2007-09-10 10:00:00,38.32,38.42,38.27,38.35,52400.0,17.6721,17.7182,17.6491,17.686,52400.0
2007-09-10 10:30:00,38.34,38.41,38.19,38.41,52500.0,17.6814,17.7136,17.6122,17.7136,52500.0
2007-09-10 11:00:00,38.42,38.45,38.19,38.25,21700.0,17.7182,17.7321,17.6122,17.6399,21700.0
2007-09-10 11:30:00,38.25,38.35,38.24,38.3,19500.0,17.6399,17.686,17.6352,17.6629,19500.0
2007-09-10 12:00:00,38.29,38.35,38.25,38.31,12700.0,17.6583,17.686,17.6399,17.6675,12700.0
2007-09-10 12:30:00,38.32,38.32,38.23,38.25,9300.0,17.6721,17.6721,17.6306,17.6399,9300.0
2007-09-10 13:00:00,38.23,38.3,38.21,38.23,10100.0,17.6306,17.6629,17.6214,17.6306,10100.0
2007-09-10 13:30:00,38.24,38.3,38.21,38.23,24800.0,17.6352,17.6629,17.6214,17.6306,24800.0
2007-09-10 14:00:00,38.24,38.28,38.1,38.27,32700.0,17.6352,17.6537,17.5707,17.6491,32700.0
2007-09-10 14:30:00,38.29,38.41,38.28,38.35,59000.0,17.6583,17.7136,17.6537,17.686,59000.0
2007-09-10 15:00:00,38.34,38.49,38.3,38.49,111200.0,17.6814,17.7505,17.6629,17.7505,111200.0
2007-09-10 15:30:00,38.48,38.48,38.23,38.23,80200.0,17.7459,17.7459,17.6306,17.6306,80200.0
2007-09-11 09:30:00,38.7,38.9,38.48,38.55,106000.0,17.8474,17.9396,17.7459,17.7782,106000.0
2007-09-11 10:00:00,38.54,38.55,38.46,38.51,85700.0,17.7736,17.7782,17.7367,17.7598,85700.0
2007-09-11 10:30:00,38.53,38.57,38.35,38.35,32400.0,17.769,17.7874,17.686,17.686,32400.0
2007-09-11 11:00:00,38.36,38.55,38.33,38.55,39100.0,17.6906,17.7782,17.6767,17.7782,39100.0
2007-09-11 11:30:00,38.55,38.56,38.43,38.5,18100.0,17.7782,17.7828,17.7229,17.7551,18100.0
2007-09-11 12:00:00,38.53,38.53,38.43,38.48,17500.0,17.769,17.769,17.7229,17.7459,17500.0
2007-09-11 12:30:00,38.46,38.55,38.43,38.49,24800.0,17.7367,17.7782,17.7229,17.7505,24800.0
2007-09-11 13:00:00,38.51,38.56,38.5,38.55,11000.0,17.7598,17.7828,17.7551,17.7782,11000.0
2007-09-11 13:30:00,38.55,38.68,38.54,38.64,38600.0,17.7782,17.8382,17.7736,17.8197,38600.0
2007-09-11 14:00:00,38.65,38.67,38.56,38.63,37700.0,17.8243,17.8335,17.7828,17.8151,37700.0
2007-09-11 14:30:00,38.63,38.67,38.6,38.6,23200.0,17.8151,17.8335,17.8013,17.8013,23200.0
2007-09-11 15:00:00,38.63,38.66,38.6,38.63,42300.0,17.8151,17.8289,17.8013,17.8151,42300.0
2007-09-11 15:30:00,38.62,38.7,38.6,38.66,73900.0,17.8105,17.8474,17.8013,17.8289,73900.0
2007-09-12 09:30:00,38.58,38.8,38.57,38.8,111900.0,17.792,17.8935,17.7874,17.8935,111900.0
2007-09-12 10:00:00,38.81,38.82,38.65,38.73,29800.0,17.8981,17.9027,17.8243,17.8612,29800.0
2007-09-12 10:30:00,38.72,38.78,38.67,38.69,36100.0,17.8566,17.8843,17.8335,17.8428,36100.0
2007-09-12 11:00:00,38.68,38.77,38.63,38.7,33400.0,17.8382,17.8797,17.8151,17.8474,33400.0
2007-09-12 11:30:00,38.7,38.73,38.65,38.71,17600.0,17.8474,17.8612,17.8243,17.852,17600.0
2007-09-12 12:00:00,38.71,38.79,38.7,38.76,20100.0,17.852,17.8889,17.8474,17.875,20100.0
2007-09-12 12:30:00,38.76,38.79,38.74,38.77,20000.0,17.875,17.8889,17.8658,17.8797,20000.0
2007-09-12 13:00:00,38.78,38.78,38.74,38.78,13200.0,17.8843,17.8843,17.8658,17.8843,13200.0
2007-09-12 13:30:00,38.77,38.83,38.77,38.82,25600.0,17.8797,17.9073,17.8797,17.9027,25600.0
2007-09-12 14:00:00,38.82,38.87,38.81,38.87,20500.0,17.9027,17.9258,17.8981,17.9258,20500.0
2007-09-12 14:30:00,38.85,38.89,38.79,38.89,56000.0,17.9166,17.935,17.8889,17.935,56000.0
2007-09-12 15:00:00,38.89,38.91,38.82,38.87,34600.0,17.935,17.9442,17.9027,17.9258,34600.0
2007-09-12 15:30:00,38.86,38.95,38.86,38.89,44300.0,17.9212,17.9627,17.9212,17.935,44300.0
2007-09-13 09:30:00,38.94,39.01,38.82,38.99,76800.0,17.9581,17.9903,17.9027,17.9811,76800.0
2007-09-13 10:00:00,39.0,39.29,38.99,39.29,89900.0,17.9857,18.1195,17.9811,18.1195,89900.0
2007-09-13 10:30:00,39.29,39.33,39.2,39.26,25500.0,18.1195,18.1379,18.078,18.1056,25500.0
2007-09-13 11:00:00,39.24,39.3,39.09,39.12,34500.0,18.0964,18.1241,18.0272,18.0411,34500.0
2007-09-13 11:30:00,39.12,39.25,39.11,39.21,38500.0,18.0411,18.101,18.0365,18.0826,38500.0
2007-09-13 12:00:00,39.21,39.23,39.19,39.23,7200.0,18.0826,18.0918,18.0734,18.0918,7200.0
2007-09-13 12:30:00,39.24,39.24,39.09,39.14,19400.0,18.0964,18.0964,18.0272,18.0503,19400.0
2007-09-13 13:00:00,39.14,39.21,39.12,39.19,19500.0,18.0503,18.0826,18.0411,18.0734,19500.0
2007-09-13 13:30:00,39.19,39.19,39.11,39.13,24900.0,18.0734,18.0734,18.0365,18.0457,24900.0
2007-09-13 14:00:00,39.13,39.13,39.01,39.02,23900.0,18.0457,18.0457,17.9903,17.995,23900.0
2007-09-13 14:30:00,39.03,39.07,38.99,38.99,49500.0,17.9996,18.018,17.9811,17.9811,49500.0
2007-09-13 15:00:00,39.0,39.04,38.92,39.02,59200.0,17.9857,18.0042,17.9488,17.995,59200.0
2007-09-13 15:30:00,39.01,39.07,38.92,38.93,82400.0,17.9903,18.018,17.9488,17.9534,82400.0
2007-09-14 09:30:00,38.89,39.2,38.89,39.15,112500.0,17.935,18.078,17.935,18.0549,112500.0
2007-09-14 10:00:00,39.14,39.4,39.14,39.4,67700.0,18.0503,18.1702,18.0503,18.1702,67700.0
2007-09-14 10:30:00,39.4,39.44,39.2,39.2,56100.0,18.1702,18.1886,18.078,18.078,56100.0
2007-09-14 11:00:00,39.21,39.44,39.18,39.44,50600.0,18.0826,18.1886,18.0687,18.1886,50600.0
2007-09-14 11:30:00,39.44,39.57,39.44,39.55,62100.0,18.1886,18.2486,18.1886,18.2394,62100.0
2007-09-14 12:00:00,39.55,39.6,39.48,39.49,12300.0,18.2394,18.2624,18.2071,18.2117,12300.0
2007-09-14 12:30:00,39.5,39.59,39.48,39.51,21400.0,18.2163,18.2578,18.2071,18.2209,21400.0
2007-09-14 13:00:00,39.48,39.57,39.46,39.55,22900.0,18.2071,18.2486,18.1979,18.2394,22900.0
2007-09-14 13:30:00,39.55,39.56,39.43,39.52,19700.0,18.2394,18.244,18.184,18.2255,19700.0
2007-09-14 14:00:00,39.52,39.54,39.43,39.47,13900.0,18.2255,18.2348,18.184,18.2025,13900.0
2007-09-14 14:30:00,39.46,39.5,39.35,39.37,35600.0,18.1979,18.2163,18.1471,18.1564,35600.0
2007-09-14 15:00:00,39.36,39.45,39.29,39.43,65700.0,18.1518,18.1933,18.1195,18.184,65700.0
2007-09-14 15:30:00,39.45,39.5,39.36,39.47,84900.0,18.1933,18.2163,18.1518,18.2025,84900.0
2007-09-17 09:30:00,39.48,39.77,39.44,39.61,110800.0,18.2071,18.3408,18.1886,18.267,110800.0
2007-09-17 10:00:00,39.61,39.76,39.41,39.54,67700.0,18.267,18.3362,18.1748,18.2348,67700.0
2007-09-17 10:30:00,39.52,39.62,39.47,39.5,33000.0,18.2255,18.2717,18.2025,18.2163,33000.0
2007-09-17 11:00:00,39.52,39.56,39.45,39.45,16000.0,18.2255,18.244,18.1933,18.1933,16000.0
2007-09-17 11:30:00,39.45,39.45,39.23,39.24,19800.0,18.1933,18.1933,18.0918,18.0964,19800.0
2007-09-17 12:00:00,39.22,39.41,39.22,39.4,18800.0,18.0872,18.1748,18.0872,18.1702,18800.0
2007-09-17 12:30:00,39.41,39.46,39.36,39.43,30800.0,18.1748,18.1979,18.1518,18.184,30800.0
2007-09-17 13:00:00,39.43,39.48,39.37,39.45,41100.0,18.184,18.2071,18.1564,18.1933,41100.0
2007-09-17 13:30:00,39.43,39.54,39.4,39.5,35900.0,18.184,18.2348,18.1702,18.2163,35900.0
2007-09-17 14:00:00,39.49,39.54,39.46,39.54,20100.0,18.2117,18.2348,18.1979,18.2348,20100.0
2007-09-17 14:30:00,39.53,39.69,39.53,39.65,45800.0,18.2302,18.3039,18.2302,18.2855,45800.0
2007-09-17 15:00:00,39.66,39.69,39.53,39.53,54200.0,18.2901,18.3039,18.2302,18.2302,54200.0
2007-09-17 15:30:00,39.53,39.6,39.44,39.5,84000.0,18.2302,18.2624,18.1886,18.2163,84000.0
2007-09-18 09:30:00,39.53,39.74,39.47,39.6,70500.0,18.2302,18.327,18.2025,18.2624,70500.0
2007-09-18 10:00:00,39.62,39.7,39.59,39.7,32800.0,18.2717,18.3086,18.2578,18.3086,32800.0
2007-09-18 10:30:00,39.71,39.71,39.6,39.68,45300.0,18.3132,18.3132,18.2624,18.2993,45300.0
2007-09-18 11:00:00,39.68,39.84,39.66,39.77,52400.0,18.2993,18.3731,18.2901,18.3408,52400.0
2007-09-18 11:30:00,39.79,39.79,39.69,39.69,14700.0,18.3501,18.3501,18.3039,18.3039,14700.0
2007-09-18 12:00:00,39.68,39.75,39.68,39.74,8400.0,18.2993,18.3316,18.2993,18.327,8400.0
2007-09-18 12:30:00,39.73,39.73,39.65,39.66,12600.0,18.3224,18.3224,18.2855,18.2901,12600.0
2007-09-18 13:00:00,39.66,39.74,39.62,39.73,14800.0,18.2901,18.327,18.2717,18.3224,14800.0
2007-09-18 13:30:00,39.72,39.74,39.65,39.65,7100.0,18.3178,18.327,18.2855,18.2855,7100.0
2007-09-18 14:00:00,39.68,40.0,39.62,39.95,120900.0,18.2993,18.4469,18.2717,18.4238,120900.0
2007-09-18 14:30:00,39.99,40.19,39.96,40.14,88300.0,18.4423,18.5345,18.4285,18.5115,88300.0
2007-09-18 15:00:00,40.18,40.27,40.13,40.18,78900.0,18.5299,18.5714,18.5069,18.5299,78900.0
2007-09-18 15:30:00,40.18,40.43,40.17,40.3,172300.0,18.5299,18.6452,18.5253,18.5853,172300.0
2007-09-19 09:30:00,40.22,40.34,40.05,40.17,87200.0,18.5484,18.6037,18.47,18.5253,87200.0
2007-09-19 10:00:00,40.18,40.3,40.14,40.27,26900.0,18.5299,18.5853,18.5115,18.5714,26900.0
2007-09-19 10:30:00,40.28,40.54,40.26,40.49,277900.0,18.576,18.6959,18.5668,18.6729,277900.0
2007-09-19 11:00:00,40.49,40.54,40.38,40.54,30800.0,18.6729,18.6959,18.6221,18.6959,30800.0
2007-09-19 11:30:00,40.52,40.52,40.31,40.49,40200.0,18.6867,18.6867,18.5899,18.6729,40200.0
2007-09-19 12:00:00,40.46,40.51,40.39,40.4,28200.0,18.659,18.6821,18.6268,18.6314,28200.0
2007-09-19 12:30:00,40.42,40.43,40.29,40.36,23500.0,18.6406,18.6452,18.5806,18.6129,23500.0
2007-09-19 13:00:00,40.36,40.36,40.3,40.32,13800.0,18.6129,18.6129,18.5853,18.5945,13800.0
2007-09-19 13:30:00,40.32,40.42,40.32,40.38,28000.0,18.5945,18.6406,18.5945,18.6221,28000.0
2007-09-19 14:00:00,40.4,40.4,40.13,40.18,38800.0,18.6314,18.6314,18.5069,18.5299,38800.0
2007-09-19 14:30:00,40.16,40.29,40.16,40.26,34300.0,18.5207,18.5806,18.5207,18.5668,34300.0
2007-09-19 15:00:00,40.26,40.34,40.16,40.19,90200.0,18.5668,18.6037,18.5207,18.5345,90200.0
2007-09-19 15:30:00,40.21,40.27,40.15,40.18,182400.0,18.5437,18.5714,18.5161,18.5299,182400.0
2007-09-20 09:30:00,40.81,40.81,40.52,40.64,235400.0,18.8205,18.8205,18.6867,18.7421,235400.0
2007-09-20 10:00:00,40.62,40.74,40.57,40.61,63200.0,18.7328,18.7882,18.7098,18.7282,63200.0
2007-09-20 10:30:00,40.61,40.67,40.31,40.32,82200.0,18.7282,18.7559,18.5899,18.5945,82200.0
2007-09-20 11:00:00,40.32,40.34,40.25,40.27,46900.0,18.5945,18.6037,18.5622,18.5714,46900.0
2007-09-20 11:30:00,40.26,40.3,40.21,40.28,48600.0,18.5668,18.5853,18.5437,18.576,48600.0
2007-09-20 12:00:00,40.28,40.38,40.24,40.26,42800.0,18.576,18.6221,18.5576,18.5668,42800.0
2007-09-20 12:30:00,40.28,40.33,40.24,40.28,15900.0,18.576,18.5991,18.5576,18.576,15900.0
2007-09-20 13:00:00,40.27,40.29,40.2,40.2,23000.0,18.5714,18.5806,18.5391,18.5391,23000.0
2007-09-20 13:30:00,40.2,40.43,40.2,40.39,45100.0,18.5391,18.6452,18.5391,18.6268,45100.0
2007-09-20 14:00:00,40.41,40.45,40.37,40.4,39300.0,18.636,18.6544,18.6175,18.6314,39300.0
2007-09-20 14:30:00,40.4,40.41,40.13,40.18,57900.0,18.6314,18.636,18.5069,18.5299,57900.0
2007-09-20 15:00:00,40.14,40.25,40.11,40.23,66200.0,18.5115,18.5622,18.4976,18.553,66200.0
2007-09-20 15:30:00,40.22,40.39,40.21,40.3,87600.0,18.5484,18.6268,18.5437,18.5853,87600.0
2007-09-21 09:30:00,40.61,40.7,40.42,40.55,65900.0,18.7282,18.7697,18.6406,18.7005,65900.0
2007-09-21 10:00:00,40.54,40.63,40.48,40.55,24300.0,18.6959,18.7374,18.6683,18.7005,24300.0
2007-09-21 10:30:00,40.55,40.73,40.52,40.69,29900.0,18.7005,18.7836,18.6867,18.7651,29900.0
2007-09-21 11:00:00,40.71,40.71,40.48,40.53,36600.0,18.7743,18.7743,18.6683,18.6913,36600.0
2007-09-21 11:30:00,40.57,40.57,40.47,40.49,22700.0,18.7098,18.7098,18.6637,18.6729,22700.0
2007-09-21 12:00:00,40.49,40.57,40.43,40.55,24100.0,18.6729,18.7098,18.6452,18.7005,24100.0
2007-09-21 12:30:00,40.54,40.58,40.52,40.54,16500.0,18.6959,18.7144,18.6867,18.6959,16500.0
2007-09-21 13:00:00,40.52,40.56,40.47,40.47,17900.0,18.6867,18.7052,18.6637,18.6637,17900.0
2007-09-21 13:30:00,40.48,40.48,40.38,40.39,21500.0,18.6683,18.6683,18.6221,18.6268,21500.0
2007-09-21 14:00:00,40.41,40.5,40.41,40.48,19600.0,18.636,18.6775,18.636,18.6683,19600.0
2007-09-21 14:30:00,40.5,40.5,40.36,40.37,40800.0,18.6775,18.6775,18.6129,18.6175,40800.0
2007-09-21 15:00:00,40.37,40.4,40.28,40.29,37300.0,18.6175,18.6314,18.576,18.5806,37300.0
2007-09-21 15:30:00,40.3,40.45,40.23,40.35,84000.0,18.5853,18.6544,18.553,18.6083,84000.0
2007-09-24 09:30:00,40.4,40.43,40.14,40.33,74400.0,18.6314,18.6452,18.5115,18.5991,74400.0
2007-09-24 10:00:00,40.32,40.42,40.3,40.4,30600.0,18.5945,18.6406,18.5853,18.6314,30600.0
2007-09-24 10:30:00,40.39,40.4,40.26,40.26,25600.0,18.6268,18.6314,18.5668,18.5668,25600.0
2007-09-24 11:00:00,40.3,40.33,40.27,40.32,29000.0,18.5853,18.5991,18.5714,18.5945,29000.0
2007-09-24 11:30:00,40.32,40.38,40.28,40.35,30000.0,18.5945,18.6221,18.576,18.6083,30000.0
2007-09-24 12:00:00,40.35,40.43,40.35,40.4,37200.0,18.6083,18.6452,18.6083,18.6314,37200.0
2007-09-24 12:30:00,40.42,40.53,40.41,40.51,20900.0,18.6406,18.6913,18.636,18.6821,20900.0
2007-09-24 13:00:00,40.49,40.52,40.46,40.49,20600.0,18.6729,18.6867,18.659,18.6729,20600.0
2007-09-24 13:30:00,40.47,40.55,40.44,40.52,36700.0,18.6637,18.7005,18.6498,18.6867,36700.0
2007-09-24 14:00:00,40.51,40.54,40.37,40.45,26200.0,18.6821,18.6959,18.6175,18.6544,26200.0
2007-09-24 14:30:00,40.44,40.47,40.38,40.46,32300.0,18.6498,18.6637,18.6221,18.659,32300.0
2007-09-24 15:00:00,40.48,40.5,40.39,40.45,29900.0,18.6683,18.6775,18.6268,18.6544,29900.0
2007-09-24 15:30:00,40.46,40.48,40.29,40.34,111800.0,18.659,18.6683,18.5806,18.6037,111800.0
2007-09-25 09:30:00,40.25,40.59,40.16,40.59,97100.0,18.5622,18.719,18.5207,18.719,97100.0
2007-09-25 10:00:00,40.55,40.62,40.41,40.46,50200.0,18.7005,18.7328,18.636,18.659,50200.0
2007-09-25 10:30:00,40.44,40.51,40.4,40.48,33000.0,18.6498,18.6821,18.6314,18.6683,33000.0
2007-09-25 11:00:00,40.49,40.66,40.49,40.58,52900.0,18.6729,18.7513,18.6729,18.7144,52900.0
2007-09-25 11:30:00,40.58,40.61,40.5,40.59,43900.0,18.7144,18.7282,18.6775,18.719,43900.0
2007-09-25 12:00:00,40.59,40.64,40.56,40.64,22500.0,18.719,18.7421,18.7052,18.7421,22500.0
2007-09-25 12:30:00,40.64,40.7,40.61,40.7,32400.0,18.7421,18.7697,18.7282,18.7697,32400.0
2007-09-25 13:00:00,40.7,40.79,40.67,40.78,31600.0,18.7697,18.8112,18.7559,18.8066,31600.0
2007-09-25 13:30:00,40.79,40.84,40.67,40.81,71400.0,18.8112,18.8343,18.7559,18.8205,71400.0
2007-09-25 14:00:00,40.81,40.84,40.71,40.82,28900.0,18.8205,18.8343,18.7743,18.8251,28900.0
2007-09-25 14:30:00,40.81,40.93,40.71,40.91,69400.0,18.8205,18.8758,18.7743,18.8666,69400.0
2007-09-25 15:00:00,40.91,40.92,40.72,40.84,53800.0,18.8666,18.8712,18.7789,18.8343,53800.0
2007-09-25 15:30:00,40.81,40.93,40.8,40.83,44100.0,18.8205,18.8758,18.8158,18.8297,44100.0
2007-09-26 09:30:00,40.85,41.2,40.58,40.75,101600.0,18.8389,19.0003,18.7144,18.7928,101600.0
2007-09-26 10:00:00,40.75,40.98,40.73,40.93,34400.0,18.7928,18.8989,18.7836,18.8758,34400.0
2007-09-26 10:30:00,40.91,41.0,40.84,40.98,27700.0,18.8666,18.9081,18.8343,18.8989,27700.0
2007-09-26 11:00:00,40.98,41.2,40.97,41.15,50400.0,18.8989,19.0003,18.8942,18.9773,50400.0
2007-09-26 11:30:00,41.15,41.15,41.01,41.1,31800.0,18.9773,18.9773,18.9127,18.9542,31800.0
2007-09-26 12:00:00,41.07,41.07,41.01,41.01,12200.0,18.9404,18.9404,18.9127,18.9127,12200.0
2007-09-26 12:30:00,41.01,41.01,40.81,40.9,45800.0,18.9127,18.9127,18.8205,18.862,45800.0
2007-09-26 13:00:00,40.87,40.95,40.85,40.91,19200.0,18.8481,18.885,18.8389,18.8666,19200.0
2007-09-26 13:30:00,40.9,40.9,40.72,40.77,25500.0,18.862,18.862,18.7789,18.802,25500.0
2007-09-26 14:00:00,40.76,40.84,40.75,40.79,24300.0,18.7974,18.8343,18.7928,18.8112,24300.0
2007-09-26 14:30:00,40.78,40.92,40.77,40.88,32300.0,18.8066,18.8712,18.802,18.8527,32300.0
2007-09-26 15:00:00,40.86,41.0,40.83,40.95,87300.0,18.8435,18.9081,18.8297,18.885,87300.0
2007-09-26 15:30:00,40.95,41.09,40.86,40.89,58700.0,18.885,18.9496,18.8435,18.8573,58700.0
2007-09-27 09:30:00,41.1,41.22,41.01,41.14,87300.0,18.9542,19.0095,18.9127,18.9726,87300.0
2007-09-27 10:00:00,41.12,41.16,40.87,40.93,48600.0,18.9634,18.9819,18.8481,18.8758,48600.0
2007-09-27 10:30:00,40.91,41.01,40.87,40.92,23000.0,18.8666,18.9127,18.8481,18.8712,23000.0
2007-09-27 11:00:00,40.91,40.94,40.8,40.84,22700.0,18.8666,18.8804,18.8158,18.8343,22700.0
2007-09-27 11:30:00,40.84,40.86,40.8,40.81,9300.0,18.8343,18.8435,18.8158,18.8205,9300.0
2007-09-27 12:00:00,40.82,40.93,40.81,40.93,17300.0,18.8251,18.8758,18.8205,18.8758,17300.0
2007-09-27 12:30:00,40.93,40.96,40.84,40.85,22600.0,18.8758,18.8896,18.8343,18.8389,22600.0
2007-09-27 13:00:00,40.87,40.89,40.81,40.86,17400.0,18.8481,18.8573,18.8205,18.8435,17400.0
2007-09-27 13:30:00,40.85,40.88,40.82,40.88,19200.0,18.8389,18.8527,18.8251,18.8527,19200.0
2007-09-27 14:00:00,40.88,41.02,40.88,40.97,20800.0,18.8527,18.9173,18.8527,18.8942,20800.0
2007-09-27 14:30:00,40.97,41.03,40.87,40.94,21100.0,18.8942,18.9219,18.8481,18.8804,21100.0
2007-09-27 15:00:00,40.95,41.03,40.94,40.99,45200.0,18.885,18.9219,18.8804,18.9035,45200.0
2007-09-27 15:30:00,40.98,41.01,40.94,41.01,28100.0,18.8989,18.9127,18.8804,18.9127,28100.0
2007-09-28 09:30:00,41.0,41.18,41.0,41.14,48000.0,18.9081,18.9911,18.9081,18.9726,48000.0
2007-09-28 10:00:00,41.14,41.19,41.05,41.19,33300.0,18.9726,18.9957,18.9311,18.9957,33300.0
2007-09-28 10:30:00,41.17,41.25,41.06,41.25,74800.0,18.9865,19.0234,18.9357,19.0234,74800.0
2007-09-28 11:00:00,41.25,41.3,41.18,41.23,71400.0,19.0234,19.0464,18.9911,19.0141,71400.0
2007-09-28 11:30:00,41.24,41.26,41.15,41.15,17300.0,19.0188,19.028,18.9773,18.9773,17300.0
2007-09-28 12:00:00,41.15,41.17,41.11,41.15,14900.0,18.9773,18.9865,18.9588,18.9773,14900.0
2007-09-28 12:30:00,41.15,41.19,41.12,41.18,14800.0,18.9773,18.9957,18.9634,18.9911,14800.0
2007-09-28 13:00:00,41.15,41.2,41.15,41.18,21700.0,18.9773,19.0003,18.9773,18.9911,21700.0
2007-09-28 13:30:00,41.18,41.29,41.18,41.28,13500.0,18.9911,19.0418,18.9911,19.0372,13500.0
2007-09-28 14:00:00,41.29,41.34,41.27,41.33,44400.0,19.0418,19.0649,19.0326,19.0603,44400.0
2007-09-28 14:30:00,41.32,41.35,41.2,41.22,35200.0,19.0556,19.0695,19.0003,19.0095,35200.0
2007-09-28 15:00:00,41.24,41.25,41.2,41.23,66400.0,19.0188,19.0234,19.0003,19.0141,66400.0
2007-09-28 15:30:00,41.24,41.31,41.21,41.23,61000.0,19.0188,19.051,19.0049,19.0141,61000.0
2007-10-01 09:30:00,41.25,41.5,41.25,41.39,70600.0,19.0234,19.1387,19.0234,19.0879,70600.0
2007-10-01 10:00:00,41.41,41.58,41.4,41.47,54100.0,19.0972,19.1756,19.0925,19.1248,54100.0
2007-10-01 10:30:00,41.45,41.55,41.41,41.53,46700.0,19.1156,19.1617,19.0972,19.1525,46700.0
2007-10-01 11:00:00,41.53,41.53,41.36,41.37,38700.0,19.1525,19.1525,19.0741,19.0787,38700.0
2007-10-01 11:30:00,41.39,41.41,41.25,41.38,75500.0,19.0879,19.0972,19.0234,19.0833,75500.0
2007-10-01 12:00:00,41.36,41.43,41.32,41.42,38600.0,19.0741,19.1064,19.0556,19.1018,38600.0
2007-10-01 12:30:00,41.42,41.44,41.34,41.39,29300.0,19.1018,19.111,19.0649,19.0879,29300.0
2007-10-01 13:00:00,41.42,41.51,41.38,41.47,21900.0,19.1018,19.1433,19.0833,19.1248,21900.0
2007-10-01 13:30:00,41.49,41.52,41.43,41.45,20600.0,19.134,19.1479,19.1064,19.1156,20600.0
2007-10-01 14:00:00,41.47,41.59,41.46,41.58,29600.0,19.1248,19.1802,19.1202,19.1756,29600.0
2007-10-01 14:30:00,41.55,41.63,41.55,41.59,39400.0,19.1617,19.1986,19.1617,19.1802,39400.0
2007-10-01 15:00:00,41.59,41.67,41.47,41.58,107200.0,19.1802,19.2171,19.1248,19.1756,107200.0
2007-10-01 15:30:00,41.58,41.64,41.52,41.57,94400.0,19.1756,19.2032,19.1479,19.1709,94400.0
2007-10-02 09:30:00,41.33,41.7,41.33,41.65,104000.0,19.0603,19.2309,19.0603,19.2078,104000.0
2007-10-02 10:00:00,41.64,41.64,41.37,41.39,85200.0,19.2032,19.2032,19.0787,19.0879,85200.0
2007-10-02 10:30:00,41.4,41.42,41.04,41.24,67700.0,19.0925,19.1018,18.9265,19.0188,67700.0
2007-10-02 11:00:00,41.21,41.41,41.21,41.41,22900.0,19.0049,19.0972,19.0049,19.0972,22900.0
2007-10-02 11:30:00,41.4,41.53,41.4,41.44,20500.0,19.0925,19.1525,19.0925,19.111,20500.0
2007-10-02 12:00:00,41.43,41.5,41.41,41.5,12900.0,19.1064,19.1387,19.0972,19.1387,12900.0
2007-10-02 12:30:00,41.5,41.56,41.44,41.53,14900.0,19.1387,19.1663,19.111,19.1525,14900.0
2007-10-02 13:00:00,41.53,41.55,41.48,41.51,9000.0,19.1525,19.1617,19.1294,19.1433,9000.0
2007-10-02 13:30:00,41.5,41.56,41.47,41.53,9200.0,19.1387,19.1663,19.1248,19.1525,9200.0
2007-10-02 14:00:00,41.55,41.6,41.53,41.55,9900.0,19.1617,19.1848,19.1525,19.1617,9900.0
2007-10-02 14:30:00,41.57,41.7,41.54,41.65,36900.0,19.1709,19.2309,19.1571,19.2078,36900.0
2007-10-02 15:00:00,41.63,41.68,41.35,41.37,75800.0,19.1986,19.2217,19.0695,19.0787,75800.0
2007-10-02 15:30:00,41.39,41.59,41.37,41.53,90900.0,19.0879,19.1802,19.0787,19.1525,90900.0
2007-10-03 09:30:00,41.52,41.59,41.29,41.41,79800.0,19.1479,19.1802,19.0418,19.0972,79800.0
2007-10-03 10:00:00,41.41,41.66,41.37,41.61,31100.0,19.0972,19.2124,19.0787,19.1894,31100.0
2007-10-03 10:30:00,41.64,41.71,41.48,41.71,42500.0,19.2032,19.2355,19.1294,19.2355,42500.0
2007-10-03 11:00:00,41.72,41.8,41.68,41.79,45500.0,19.2401,19.277,19.2217,19.2724,45500.0
2007-10-03 11:30:00,41.8,41.98,41.78,41.92,48800.0,19.277,19.36,19.2678,19.3324,48800.0
2007-10-03 12:00:00,41.92,41.98,41.78,41.78,56500.0,19.3324,19.36,19.2678,19.2678,56500.0
2007-10-03 12:30:00,41.8,41.98,41.68,41.97,43800.0,19.277,19.36,19.2217,19.3554,43800.0
2007-10-03 13:00:00,41.95,41.96,41.71,41.71,19100.0,19.3462,19.3508,19.2355,19.2355,19100.0
2007-10-03 13:30:00,41.69,41.73,41.55,41.66,24800.0,19.2263,19.2447,19.1617,19.2124,24800.0
2007-10-03 14:00:00,41.66,41.67,41.39,41.44,73700.0,19.2124,19.2171,19.0879,19.111,73700.0
2007-10-03 14:30:00,41.45,41.47,41.29,41.46,61400.0,19.1156,19.1248,19.0418,19.1202,61400.0
2007-10-03 15:00:00,41.47,41.48,41.34,41.34,64600.0,19.1248,19.1294,19.0649,19.0649,64600.0
2007-10-03 15:30:00,41.35,41.35,41.14,41.23,110100.0,19.0695,19.0695,18.9726,19.0141,110100.0
2007-10-04 09:30:00,41.54,41.6,41.33,41.35,70700.0,19.1571,19.1848,19.0603,19.0695,70700.0
2007-10-04 10:00:00,41.35,41.48,41.31,41.42,53700.0,19.0695,19.1294,19.051,19.1018,53700.0
2007-10-04 10:30:00,41.44,41.51,41.32,41.43,37500.0,19.111,19.1433,19.0556,19.1064,37500.0
2007-10-04 11:00:00,41.45,41.51,41.41,41.45,30000.0,19.1156,19.1433,19.0972,19.1156,30000.0
2007-10-04 11:30:00,41.47,41.6,41.47,41.58,27700.0,19.1248,19.1848,19.1248,19.1756,27700.0
2007-10-04 12:00:00,41.59,41.72,41.59,41.66,40000.0,19.1802,19.2401,19.1802,19.2124,40000.0
2007-10-04 12:30:00,41.66,41.68,41.52,41.53,33500.0,19.2124,19.2217,19.1479,19.1525,33500.0
2007-10-04 13:00:00,41.54,41.61,41.54,41.61,16100.0,19.1571,19.1894,19.1571,19.1894,16100.0
2007-10-04 13:30:00,41.61,41.66,41.57,41.63,19900.0,19.1894,19.2124,19.1709,19.1986,19900.0
2007-10-04 14:00:00,41.63,41.69,41.59,41.62,30500.0,19.1986,19.2263,19.1802,19.194,30500.0
2007-10-04 14:30:00,41.63,41.85,41.6,41.83,66900.0,19.1986,19.3001,19.1848,19.2908,66900.0
2007-10-04 15:00:00,41.82,41.87,41.81,41.85,38500.0,19.2862,19.3093,19.2816,19.3001,38500.0
2007-10-04 15:30:00,41.83,41.9,41.79,41.84,103800.0,19.2908,19.3231,19.2724,19.2955,103800.0
2007-10-05 09:30:00,42.76,42.76,42.23,42.46,227500.0,19.7197,19.7197,19.4753,19.5814,227500.0
2007-10-05 10:00:00,42.45,42.5,42.36,42.36,28500.0,19.5768,19.5998,19.5353,19.5353,28500.0
2007-10-05 10:30:00,42.35,42.5,42.33,42.48,25000.0,19.5307,19.5998,19.5214,19.5906,25000.0
2007-10-05 11:00:00,42.5,42.62,42.48,42.6,22400.0,19.5998,19.6552,19.5906,19.646,22400.0
2007-10-05 11:30:00,42.6,42.78,42.6,42.74,68300.0,19.646,19.729,19.646,19.7105,68300.0
2007-10-05 12:00:00,42.75,42.8,42.71,42.79,49100.0,19.7151,19.7382,19.6967,19.7336,49100.0
2007-10-05 12:30:00,42.79,42.87,42.79,42.84,32100.0,19.7336,19.7705,19.7336,19.7566,32100.0
2007-10-05 13:00:00,42.85,42.86,42.79,42.79,31100.0,19.7612,19.7659,19.7336,19.7336,31100.0
2007-10-05 13:30:00,42.8,42.89,42.77,42.89,51100.0,19.7382,19.7797,19.7243,19.7797,51100.0
2007-10-05 14:00:00,42.88,43.03,42.88,42.97,66200.0,19.7751,19.8443,19.7751,19.8166,66200.0
2007-10-05 14:30:00,42.98,43.24,42.97,43.22,116400.0,19.8212,19.9411,19.8166,19.9319,116400.0
2007-10-05 15:00:00,43.2,43.3,43.0,43.02,56100.0,19.9227,19.9688,19.8304,19.8396,56100.0
2007-10-05 15:30:00,43.01,43.03,42.85,42.85,76500.0,19.835,19.8443,19.7612,19.7612,76500.0
2007-10-08 09:30:00,42.72,42.85,42.62,42.67,23300.0,19.7013,19.7612,19.6552,19.6782,23300.0
2007-10-08 10:00:00,42.65,42.74,42.65,42.65,14900.0,19.669,19.7105,19.669,19.669,14900.0
2007-10-08 10:30:00,42.67,42.73,42.61,42.72,45500.0,19.6782,19.7059,19.6506,19.7013,45500.0
2007-10-08 11:00:00,42.73,42.79,42.68,42.77,45700.0,19.7059,19.7336,19.6828,19.7243,45700.0
2007-10-08 11:30:00,42.77,42.84,42.74,42.84,30800.0,19.7243,19.7566,19.7105,19.7566,30800.0
2007-10-08 12:00:00,42.82,42.84,42.76,42.76,26600.0,19.7474,19.7566,19.7197,19.7197,26600.0
2007-10-08 12:30:00,42.77,42.8,42.76,42.77,6000.0,19.7243,19.7382,19.7197,19.7243,6000.0
2007-10-08 13:00:00,42.77,42.87,42.74,42.84,38400.0,19.7243,19.7705,19.7105,19.7566,38400.0
2007-10-08 13:30:00,42.85,42.88,42.82,42.88,17200.0,19.7612,19.7751,19.7474,19.7751,17200.0
2007-10-08 14:00:00,42.87,42.92,42.87,42.9,14300.0,19.7705,19.7935,19.7705,19.7843,14300.0
2007-10-08 14:30:00,42.9,43.0,42.8,42.82,43700.0,19.7843,19.8304,19.7382,19.7474,43700.0
2007-10-08 15:00:00,42.83,42.84,42.65,42.74,74000.0,19.752,19.7566,19.669,19.7105,74000.0
2007-10-08 15:30:00,42.74,42.79,42.69,42.72,35000.0,19.7105,19.7336,19.6875,19.7013,35000.0
2007-10-09 09:30:00,42.78,42.81,42.62,42.73,42300.0,19.729,19.7428,19.6552,19.7059,42300.0
2007-10-09 10:00:00,42.72,42.72,42.48,42.52,60700.0,19.7013,19.7013,19.5906,19.6091,60700.0
2007-10-09 10:30:00,42.51,42.59,42.49,42.51,48500.0,19.6044,19.6413,19.5952,19.6044,48500.0
2007-10-09 11:00:00,42.52,42.53,42.44,42.53,39600.0,19.6091,19.6137,19.5722,19.6137,39600.0
2007-10-09 11:30:00,42.55,42.6,42.48,42.54,24400.0,19.6229,19.646,19.5906,19.6183,24400.0
2007-10-09 12:00:00,42.52,42.63,42.52,42.59,17300.0,19.6091,19.6598,19.6091,19.6413,17300.0
2007-10-09 12:30:00,42.59,42.71,42.56,42.7,18800.0,19.6413,19.6967,19.6275,19.6921,18800.0
2007-10-09 13:00:00,42.71,42.78,42.69,42.75,18600.0,19.6967,19.729,19.6875,19.7151,18600.0
2007-10-09 13:30:00,42.76,42.85,42.75,42.84,17200.0,19.7197,19.7612,19.7151,19.7566,17200.0
2007-10-09 14:00:00,42.83,42.99,42.77,42.99,39500.0,19.752,19.8258,19.7243,19.8258,39500.0
2007-10-09 14:30:00,43.0,43.09,43.0,43.05,32500.0,19.8304,19.8719,19.8304,19.8535,32500.0
2007-10-09 15:00:00,43.06,43.2,42.99,43.15,92600.0,19.8581,19.9227,19.8258,19.8996,92600.0
2007-10-09 15:30:00,43.15,43.15,42.92,43.0,89200.0,19.8996,19.8996,19.7935,19.8304,89200.0
2007-10-10 09:30:00,43.03,43.08,42.66,42.67,103700.0,19.8443,19.8673,19.6736,19.6782,103700.0
2007-10-10 10:00:00,42.69,42.79,42.63,42.77,31500.0,19.6875,19.7336,19.6598,19.7243,31500.0
2007-10-10 10:30:00,42.77,42.81,42.58,42.72,38200.0,19.7243,19.7428,19.6367,19.7013,38200.0
2007-10-10 11:00:00,42.76,42.95,42.76,42.9,36200.0,19.7197,19.8074,19.7197,19.7843,36200.0
2007-10-10 11:30:00,42.94,43.0,42.83,42.86,13300.0,19.8027,19.8304,19.752,19.7659,13300.0
2007-10-10 12:00:00,42.85,42.99,42.84,42.97,22000.0,19.7612,19.8258,19.7566,19.8166,22000.0
2007-10-10 12:30:00,42.99,43.13,42.96,43.12,41500.0,19.8258,19.8904,19.812,19.8858,41500.0
2007-10-10 13:00:00,43.13,43.15,42.96,42.96,29400.0,19.8904,19.8996,19.812,19.812,29400.0
2007-10-10 13:30:00,42.97,43.06,42.97,42.99,16000.0,19.8166,19.8581,19.8166,19.8258,16000.0
2007-10-10 14:00:00,42.97,42.99,42.85,42.96,23600.0,19.8166,19.8258,19.7612,19.812,23600.0
2007-10-10 14:30:00,42.96,43.0,42.83,42.91,48800.0,19.812,19.8304,19.752,19.7889,48800.0
2007-10-10 15:00:00,42.9,42.98,42.9,42.96,20600.0,19.7843,19.8212,19.7843,19.812,20600.0
2007-10-10 15:30:00,42.95,42.98,42.86,42.88,39700.0,19.8074,19.8212,19.7659,19.7751,39700.0
2007-10-11 09:30:00,43.21,43.25,43.02,43.11,82400.0,19.9273,19.9457,19.8396,19.8811,82400.0
2007-10-11 10:00:00,43.13,43.39,43.09,43.35,68100.0,19.8904,20.0103,19.8719,19.9918,68100.0
2007-10-11 10:30:00,43.36,43.46,43.33,43.42,61900.0,19.9964,20.0426,19.9826,20.0241,61900.0
2007-10-11 11:00:00,43.44,43.47,43.33,43.39,26600.0,20.0333,20.0472,19.9826,20.0103,26600.0
2007-10-11 11:30:00,43.39,43.42,43.3,43.31,16900.0,20.0103,20.0241,19.9688,19.9734,16900.0
2007-10-11 12:00:00,43.31,43.33,43.2,43.23,24000.0,19.9734,19.9826,19.9227,19.9365,24000.0
2007-10-11 12:30:00,43.25,43.35,43.24,43.3,26900.0,19.9457,19.9918,19.9411,19.9688,26900.0
2007-10-11 13:00:00,43.29,43.32,43.24,43.29,26800.0,19.9642,19.978,19.9411,19.9642,26800.0
2007-10-11 13:30:00,43.29,43.37,43.25,43.25,22200.0,19.9642,20.0011,19.9457,19.9457,22200.0
2007-10-11 14:00:00,43.25,43.27,42.85,42.94,83800.0,19.9457,19.9549,19.7612,19.8027,83800.0
2007-10-11 14:30:00,42.96,43.08,42.83,42.96,61600.0,19.812,19.8673,19.752,19.812,61600.0
2007-10-11 15:00:00,42.95,42.99,42.49,42.57,120100.0,19.8074,19.8258,19.5952,19.6321,120100.0
2007-10-11 15:30:00,42.58,42.77,42.56,42.67,124400.0,19.6367,19.7243,19.6275,19.6782,124400.0
2007-10-12 09:30:00,42.66,42.88,42.46,42.62,100900.0,19.6736,19.7751,19.5814,19.6552,100900.0
2007-10-12 10:00:00,42.6,43.05,42.57,43.01,49800.0,19.646,19.8535,19.6321,19.835,49800.0
2007-10-12 10:30:00,43.03,43.03,42.87,43.0,31200.0,19.8443,19.8443,19.7705,19.8304,31200.0
2007-10-12 11:00:00,42.99,43.25,42.99,43.24,50300.0,19.8258,19.9457,19.8258,19.9411,50300.0
2007-10-12 11:30:00,43.24,43.32,43.21,43.25,45500.0,19.9411,19.978,19.9273,19.9457,45500.0
2007-10-12 12:00:00,43.26,43.26,43.06,43.15,40000.0,19.9503,19.9503,19.8581,19.8996,40000.0
2007-10-12 12:30:00,43.16,43.19,43.08,43.15,23300.0,19.9042,19.918,19.8673,19.8996,23300.0
2007-10-12 13:00:00,43.16,43.19,42.98,43.04,21900.0,19.9042,19.918,19.8212,19.8489,21900.0
2007-10-12 13:30:00,43.04,43.12,43.01,43.08,19800.0,19.8489,19.8858,19.835,19.8673,19800.0
2007-10-12 14:00:00,43.08,43.14,43.07,43.08,26900.0,19.8673,19.895,19.8627,19.8673,26900.0
2007-10-12 14:30:00,43.08,43.19,43.08,43.16,53400.0,19.8673,19.918,19.8673,19.9042,53400.0
2007-10-12 15:00:00,43.15,43.17,42.99,43.09,64100.0,19.8996,19.9088,19.8258,19.8719,64100.0
2007-10-12 15:30:00,43.09,43.2,43.08,43.2,56700.0,19.8719,19.9227,19.8673,19.9227,56700.0
2007-10-15 09:30:00,43.07,43.17,42.87,42.88,67000.0,19.8627,19.9088,19.7705,19.7751,67000.0
2007-10-15 10:00:00,42.88,42.9,42.72,42.88,55200.0,19.7751,19.7843,19.7013,19.7751,55200.0
2007-10-15 10:30:00,42.88,42.88,42.77,42.77,31900.0,19.7751,19.7751,19.7243,19.7243,31900.0
2007-10-15 11:00:00,42.75,42.84,42.62,42.69,45900.0,19.7151,19.7566,19.6552,19.6875,45900.0
2007-10-15 11:30:00,42.68,42.77,42.61,42.69,32000.0,19.6828,19.7243,19.6506,19.6875,32000.0
2007-10-15 12:00:00,42.68,42.83,42.64,42.72,25300.0,19.6828,19.752,19.6644,19.7013,25300.0
2007-10-15 12:30:00,42.72,42.76,42.6,42.72,31600.0,19.7013,19.7197,19.646,19.7013,31600.0
2007-10-15 13:00:00,42.72,42.77,42.67,42.77,16300.0,19.7013,19.7243,19.6782,19.7243,16300.0
2007-10-15 13:30:00,42.77,42.79,42.64,42.66,24200.0,19.7243,19.7336,19.6644,19.6736,24200.0
2007-10-15 14:00:00,42.66,42.7,42.56,42.61,21000.0,19.6736,19.6921,19.6275,19.6506,21000.0
2007-10-15 14:30:00,42.61,42.62,42.48,42.52,46300.0,19.6506,19.6552,19.5906,19.6091,46300.0
2007-10-15 15:00:00,42.51,42.57,42.38,42.47,90100.0,19.6044,19.6321,19.5445,19.586,90100.0
2007-10-15 15:30:00,42.47,42.67,42.45,42.63,61300.0,19.586,19.6782,19.5768,19.6598,61300.0
2007-10-16 09:30:00,42.69,42.69,42.2,42.24,105500.0,19.6875,19.6875,19.4615,19.4799,105500.0
2007-10-16 10:00:00,42.25,42.4,42.04,42.17,76600.0,19.4845,19.5537,19.3877,19.4476,76600.0
2007-10-16 10:30:00,42.17,42.25,42.08,42.17,67600.0,19.4476,19.4845,19.4061,19.4476,67600.0
2007-10-16 11:00:00,42.19,42.22,42.04,42.05,49500.0,19.4569,19.4707,19.3877,19.3923,49500.0
2007-10-16 11:30:00,42.05,42.34,42.04,42.28,52500.0,19.3923,19.526,19.3877,19.4984,52500.0
2007-10-16 12:00:00,42.27,42.34,42.22,42.24,40600.0,19.4938,19.526,19.4707,19.4799,40600.0
2007-10-16 12:30:00,42.24,42.34,42.19,42.31,39300.0,19.4799,19.526,19.4569,19.5122,39300.0
2007-10-16 13:00:00,42.3,42.31,42.08,42.12,53500.0,19.5076,19.5122,19.4061,19.4246,53500.0
2007-10-16 13:30:00,42.11,42.23,42.07,42.09,35000.0,19.42,19.4753,19.4015,19.4108,35000.0
2007-10-16 14:00:00,42.12,42.16,42.05,42.11,31300.0,19.4246,19.443,19.3923,19.42,31300.0
2007-10-16 14:30:00,42.1,42.11,42.0,42.04,47200.0,19.4154,19.42,19.3692,19.3877,47200.0
2007-10-16 15:00:00,42.02,42.1,42.02,42.1,55700.0,19.3785,19.4154,19.3785,19.4154,55700.0
2007-10-16 15:30:00,42.1,42.21,41.92,41.96,105000.0,19.4154,19.4661,19.3324,19.3508,105000.0
2007-10-17 09:30:00,42.43,42.7,42.43,42.6,88900.0,19.5676,19.6921,19.5676,19.646,88900.0
2007-10-17 10:00:00,42.59,42.7,42.56,42.59,18900.0,19.6413,19.6921,19.6275,19.6413,18900.0
2007-10-17 10:30:00,42.59,42.59,42.43,42.52,44800.0,19.6413,19.6413,19.5676,19.6091,44800.0
2007-10-17 11:00:00,42.49,42.55,42.41,42.55,27500.0,19.5952,19.6229,19.5583,19.6229,27500.0
2007-10-17 11:30:00,42.55,42.59,42.53,42.56,20000.0,19.6229,19.6413,19.6137,19.6275,20000.0
2007-10-17 12:00:00,42.58,42.63,42.39,42.42,21600.0,19.6367,19.6598,19.5491,19.5629,21600.0
2007-10-17 12:30:00,42.45,42.46,42.3,42.34,21500.0,19.5768,19.5814,19.5076,19.526,21500.0
2007-10-17 13:00:00,42.33,42.38,42.22,42.25,30800.0,19.5214,19.5445,19.4707,19.4845,30800.0
2007-10-17 13:30:00,42.28,42.4,42.22,42.3,36000.0,19.4984,19.5537,19.4707,19.5076,36000.0
2007-10-17 14:00:00,42.27,42.43,42.27,42.33,41500.0,19.4938,19.5676,19.4938,19.5214,41500.0
2007-10-17 14:30:00,42.33,42.44,42.26,42.37,49900.0,19.5214,19.5722,19.4892,19.5399,49900.0
2007-10-17 15:00:00,42.39,42.44,42.37,42.39,59300.0,19.5491,19.5722,19.5399,19.5491,59300.0
2007-10-17 15:30:00,42.41,42.64,42.35,42.64,68300.0,19.5583,19.6644,19.5307,19.6644,68300.0
2007-10-18 09:30:00,42.54,42.79,42.49,42.72,63500.0,19.6183,19.7336,19.5952,19.7013,63500.0
2007-10-18 10:00:00,42.72,42.73,42.46,42.61,33400.0,19.7013,19.7059,19.5814,19.6506,33400.0
2007-10-18 10:30:00,42.6,42.62,42.5,42.59,24300.0,19.646,19.6552,19.5998,19.6413,24300.0
2007-10-18 11:00:00,42.57,42.63,42.37,42.38,22900.0,19.6321,19.6598,19.5399,19.5445,22900.0
2007-10-18 11:30:00,42.4,42.6,42.39,42.59,17900.0,19.5537,19.646,19.5491,19.6413,17900.0
2007-10-18 12:00:00,42.59,42.67,42.56,42.67,32500.0,19.6413,19.6782,19.6275,19.6782,32500.0
2007-10-18 12:30:00,42.67,42.67,42.63,42.65,10000.0,19.6782,19.6782,19.6598,19.669,10000.0
2007-10-18 13:00:00,42.63,42.7,42.52,42.56,18700.0,19.6598,19.6921,19.6091,19.6275,18700.0
2007-10-18 13:30:00,42.56,42.79,42.55,42.78,23200.0,19.6275,19.7336,19.6229,19.729,23200.0
2007-10-18 14:00:00,42.78,43.0,42.77,42.92,40200.0,19.729,19.8304,19.7243,19.7935,40200.0
2007-10-18 14:30:00,42.92,42.97,42.79,42.82,74400.0,19.7935,19.8166,19.7336,19.7474,74400.0
2007-10-18 15:00:00,42.84,43.0,42.83,42.91,36800.0,19.7566,19.8304,19.752,19.7889,36800.0
2007-10-18 15:30:00,42.92,43.0,42.88,42.98,46100.0,19.7935,19.8304,19.7751,19.8212,46100.0
2007-10-19 09:30:00,42.98,43.03,42.61,42.78,63500.0,19.8212,19.8443,19.6506,19.729,63500.0
2007-10-19 10:00:00,42.8,42.81,42.55,42.65,34300.0,19.7382,19.7428,19.6229,19.669,34300.0
2007-10-19 10:30:00,42.67,42.72,42.21,42.21,62200.0,19.6782,19.7013,19.4661,19.4661,62200.0
2007-10-19 11:00:00,42.21,42.62,42.21,42.59,84300.0,19.4661,19.6552,19.4661,19.6413,84300.0
2007-10-19 11:30:00,42.6,42.88,42.52,42.85,80100.0,19.646,19.7751,19.6091,19.7612,80100.0
2007-10-19 12:00:00,42.87,43.04,42.83,42.91,93700.0,19.7705,19.8489,19.752,19.7889,93700.0
2007-10-19 12:30:00,42.91,43.04,42.86,42.95,82600.0,19.7889,19.8489,19.7659,19.8074,82600.0
2007-10-19 13:00:00,42.92,43.07,42.8,42.87,96800.0,19.7935,19.8627,19.7382,19.7705,96800.0
2007-10-19 13:30:00,42.86,43.05,42.86,42.97,62600.0,19.7659,19.8535,19.7659,19.8166,62600.0
2007-10-19 14:00:00,42.94,42.97,42.78,42.91,63300.0,19.8027,19.8166,19.729,19.7889,63300.0
2007-10-19 14:30:00,42.91,42.91,42.75,42.78,56600.0,19.7889,19.7889,19.7151,19.729,56600.0
2007-10-19 15:00:00,42.77,42.85,42.65,42.72,78600.0,19.7243,19.7612,19.669,19.7013,78600.0
2007-10-19 15:30:00,42.72,42.74,42.39,42.41,101600.0,19.7013,19.7105,19.5491,19.5583,101600.0
2007-10-22 09:30:00,41.91,42.39,41.86,42.14,107700.0,19.3277,19.5491,19.3047,19.4338,107700.0
2007-10-22 10:00:00,42.15,42.31,42.07,42.3,57700.0,19.4384,19.5122,19.4015,19.5076,57700.0
2007-10-22 10:30:00,42.27,42.31,42.02,42.06,66800.0,19.4938,19.5122,19.3785,19.3969,66800.0
2007-10-22 11:00:00,42.08,42.12,41.84,41.96,65300.0,19.4061,19.4246,19.2955,19.3508,65300.0
2007-10-22 11:30:00,41.94,42.02,41.8,41.89,39400.0,19.3416,19.3785,19.277,19.3185,39400.0
2007-10-22 12:00:00,41.88,41.88,41.7,41.76,31600.0,19.3139,19.3139,19.2309,19.2586,31600.0
2007-10-22 12:30:00,41.75,41.99,41.71,41.98,49700.0,19.254,19.3646,19.2355,19.36,49700.0
2007-10-22 13:00:00,41.98,42.14,41.9,42.14,80500.0,19.36,19.4338,19.3231,19.4338,80500.0
2007-10-22 13:30:00,42.12,42.21,42.04,42.04,89600.0,19.4246,19.4661,19.3877,19.3877,89600.0
2007-10-22 14:00:00,42.05,42.19,42.0,42.15,54100.0,19.3923,19.4569,19.3692,19.4384,54100.0
2007-10-22 14:30:00,42.18,42.23,42.07,42.1,48900.0,19.4523,19.4753,19.4015,19.4154,48900.0
2007-10-22 15:00:00,42.1,42.11,41.9,42.07,97400.0,19.4154,19.42,19.3231,19.4015,97400.0
2007-10-22 15:30:00,42.1,42.31,42.07,42.29,63300.0,19.4154,19.5122,19.4015,19.503,63300.0
2007-10-23 09:30:00,42.72,43.1,42.59,42.81,145800.0,19.7013,19.8765,19.6413,19.7428,145800.0
2007-10-23 10:00:00,42.8,43.01,42.8,42.89,35000.0,19.7382,19.835,19.7382,19.7797,35000.0
2007-10-23 10:30:00,42.89,43.03,42.67,42.69,33400.0,19.7797,19.8443,19.6782,19.6875,33400.0
2007-10-23 11:00:00,42.69,42.71,42.44,42.54,48700.0,19.6875,19.6967,19.5722,19.6183,48700.0
2007-10-23 11:30:00,42.59,42.85,42.55,42.84,26700.0,19.6413,19.7612,19.6229,19.7566,26700.0
2007-10-23 12:00:00,42.84,42.95,42.74,42.95,20900.0,19.7566,19.8074,19.7105,19.8074,20900.0
2007-10-23 12:30:00,42.93,43.06,42.87,42.93,37400.0,19.7981,19.8581,19.7705,19.7981,37400.0
2007-10-23 13:00:00,42.9,43.08,42.88,42.97,37500.0,19.7843,19.8673,19.7751,19.8166,37500.0
2007-10-23 13:30:00,42.98,43.08,42.94,43.07,24500.0,19.8212,19.8673,19.8027,19.8627,24500.0
2007-10-23 14:00:00,43.06,43.18,43.06,43.15,57900.0,19.8581,19.9134,19.8581,19.8996,57900.0
2007-10-23 14:30:00,43.15,43.19,42.88,42.89,140400.0,19.8996,19.918,19.7751,19.7797,140400.0
2007-10-23 15:00:00,42.88,42.92,42.76,42.84,139400.0,19.7751,19.7935,19.7197,19.7566,139400.0
2007-10-23 15:30:00,42.84,42.93,42.83,42.9,186200.0,19.7566,19.7981,19.752,19.7843,186200.0
2007-10-24 09:30:00,42.97,43.17,42.94,43.12,62700.0,19.8166,19.9088,19.8027,19.8858,62700.0
2007-10-24 10:00:00,43.06,43.06,42.72,42.79,39400.0,19.8581,19.8581,19.7013,19.7336,39400.0
2007-10-24 10:30:00,42.79,42.85,42.48,42.54,68100.0,19.7336,19.7612,19.5906,19.6183,68100.0
2007-10-24 11:00:00,42.55,42.55,42.01,42.26,87600.0,19.6229,19.6229,19.3739,19.4892,87600.0
2007-10-24 11:30:00,42.25,42.31,42.17,42.2,37900.0,19.4845,19.5122,19.4476,19.4615,37900.0
2007-10-24 12:00:00,42.2,42.28,42.11,42.25,31200.0,19.4615,19.4984,19.42,19.4845,31200.0
2007-10-24 12:30:00,42.23,42.26,42.11,42.12,32200.0,19.4753,19.4892,19.42,19.4246,32200.0
2007-10-24 13:00:00,42.15,42.22,42.08,42.18,23100.0,19.4384,19.4707,19.4061,19.4523,23100.0
2007-10-24 13:30:00,42.15,42.22,42.13,42.18,14100.0,19.4384,19.4707,19.4292,19.4523,14100.0
2007-10-24 14:00:00,42.16,42.21,41.96,42.2,61600.0,19.443,19.4661,19.3508,19.4615,61600.0
2007-10-24 14:30:00,42.19,42.5,42.15,42.5,84900.0,19.4569,19.5998,19.4384,19.5998,84900.0
2007-10-24 15:00:00,42.49,42.64,42.41,42.64,78000.0,19.5952,19.6644,19.5583,19.6644,78000.0
2007-10-24 15:30:00,42.64,42.69,42.44,42.6,121600.0,19.6644,19.6875,19.5722,19.646,121600.0
2007-10-25 09:30:00,43.0,43.15,42.85,42.96,94600.0,19.8304,19.8996,19.7612,19.812,94600.0
2007-10-25 10:00:00,42.96,43.27,42.95,43.15,56100.0,19.812,19.9549,19.8074,19.8996,56100.0
2007-10-25 10:30:00,43.14,43.16,42.98,43.02,34900.0,19.895,19.9042,19.8212,19.8396,34900.0
2007-10-25 11:00:00,43.03,43.1,42.95,43.09,16600.0,19.8443,19.8765,19.8074,19.8719,16600.0
2007-10-25 11:30:00,43.09,43.12,42.9,42.92,34800.0,19.8719,19.8858,19.7843,19.7935,34800.0
2007-10-25 12:00:00,42.9,42.99,42.75,42.86,31100.0,19.7843,19.8258,19.7151,19.7659,31100.0
2007-10-25 12:30:00,42.86,42.92,42.74,42.74,34400.0,19.7659,19.7935,19.7105,19.7105,34400.0
2007-10-25 13:00:00,42.72,42.76,42.4,42.45,53900.0,19.7013,19.7197,19.5537,19.5768,53900.0
2007-10-25 13:30:00,42.48,42.55,42.4,42.41,39800.0,19.5906,19.6229,19.5537,19.5583,39800.0
2007-10-25 14:00:00,42.44,42.65,42.32,42.65,45300.0,19.5722,19.669,19.5168,19.669,45300.0
2007-10-25 14:30:00,42.64,42.72,42.57,42.71,81200.0,19.6644,19.7013,19.6321,19.6967,81200.0
2007-10-25 15:00:00,42.73,42.88,42.65,42.82,47300.0,19.7059,19.7751,19.669,19.7474,47300.0
2007-10-25 15:30:00,42.84,42.91,42.73,42.75,63200.0,19.7566,19.7889,19.7059,19.7151,63200.0
2007-10-26 09:30:00,43.05,43.59,43.01,43.48,130200.0,19.8535,20.1025,19.835,20.0518,130200.0
2007-10-26 10:00:00,43.49,43.6,43.36,43.55,66100.0,20.0564,20.1071,19.9964,20.0841,66100.0
2007-10-26 10:30:00,43.55,43.58,43.28,43.48,81400.0,20.0841,20.0979,19.9595,20.0518,81400.0
2007-10-26 11:00:00,43.48,43.56,43.4,43.44,28300.0,20.0518,20.0887,20.0149,20.0333,28300.0
2007-10-26 11:30:00,43.42,43.46,43.26,43.28,28600.0,20.0241,20.0426,19.9503,19.9595,28600.0
2007-10-26 12:00:00,43.27,43.4,43.18,43.36,27900.0,19.9549,20.0149,19.9134,19.9964,27900.0
2007-10-26 12:30:00,43.38,43.43,43.29,43.33,28000.0,20.0057,20.0287,19.9642,19.9826,28000.0
2007-10-26 13:00:00,43.36,43.53,43.33,43.48,25300.0,19.9964,20.0748,19.9826,20.0518,25300.0
2007-10-26 13:30:00,43.46,43.6,43.46,43.54,22400.0,20.0426,20.1071,20.0426,20.0795,22400.0
2007-10-26 14:00:00,43.54,43.71,43.52,43.63,49100.0,20.0795,20.1579,20.0702,20.121,49100.0
2007-10-26 14:30:00,43.61,43.7,43.61,43.63,27400.0,20.1117,20.1532,20.1117,20.121,27400.0
2007-10-26 15:00:00,43.63,43.66,43.53,43.55,27200.0,20.121,20.1348,20.0748,20.0841,27200.0
2007-10-26 15:30:00,43.57,44.14,43.56,44.07,234000.0,20.0933,20.3562,20.0887,20.3239,234000.0
2007-10-29 09:30:00,44.41,44.57,44.17,44.25,105500.0,20.4807,20.5545,20.37,20.4069,105500.0
2007-10-29 10:00:00,44.27,44.28,44.07,44.2,54700.0,20.4161,20.4207,20.3239,20.3838,54700.0
2007-10-29 10:30:00,44.19,44.4,44.08,44.27,69400.0,20.3792,20.4761,20.3285,20.4161,69400.0
2007-10-29 11:00:00,44.27,44.32,44.18,44.23,37700.0,20.4161,20.4392,20.3746,20.3977,37700.0
2007-10-29 11:30:00,44.22,44.32,44.17,44.3,24800.0,20.3931,20.4392,20.37,20.4299,24800.0
2007-10-29 12:00:00,44.28,44.3,44.14,44.18,49100.0,20.4207,20.4299,20.3562,20.3746,49100.0
2007-10-29 12:30:00,44.14,44.28,44.13,44.2,12000.0,20.3562,20.4207,20.3515,20.3838,12000.0
2007-10-29 13:00:00,44.19,44.26,44.06,44.21,17100.0,20.3792,20.4115,20.3193,20.3884,17100.0
2007-10-29 13:30:00,44.22,44.41,44.2,44.32,15200.0,20.3931,20.4807,20.3838,20.4392,15200.0
2007-10-29 14:00:00,44.35,44.37,44.23,44.37,34800.0,20.453,20.4622,20.3977,20.4622,34800.0
2007-10-29 14:30:00,44.35,44.53,44.32,44.52,89800.0,20.453,20.536,20.4392,20.5314,89800.0
2007-10-29 15:00:00,44.52,44.72,44.47,44.71,89500.0,20.5314,20.6236,20.5083,20.619,89500.0
2007-10-29 15:30:00,44.72,44.89,44.71,44.77,191100.0,20.6236,20.702,20.619,20.6467,191100.0
2007-10-30 09:30:00,44.26,44.48,44.21,44.38,76600.0,20.4115,20.513,20.3884,20.4668,76600.0
2007-10-30 10:00:00,44.4,44.78,44.38,44.76,54700.0,20.4761,20.6513,20.4668,20.6421,54700.0
2007-10-30 10:30:00,44.76,44.81,44.68,44.81,45900.0,20.6421,20.6651,20.6052,20.6651,45900.0
2007-10-30 11:00:00,44.8,44.96,44.67,44.9,71700.0,20.6605,20.7343,20.6006,20.7066,71700.0
2007-10-30 11:30:00,44.89,44.95,44.78,44.95,35700.0,20.702,20.7297,20.6513,20.7297,35700.0
2007-10-30 12:00:00,44.95,44.97,44.61,44.65,33800.0,20.7297,20.7389,20.5729,20.5914,33800.0
2007-10-30 12:30:00,44.63,44.78,44.62,44.78,27400.0,20.5821,20.6513,20.5775,20.6513,27400.0
2007-10-30 13:00:00,44.76,44.82,44.69,44.79,37800.0,20.6421,20.6698,20.6098,20.6559,37800.0
2007-10-30 13:30:00,44.8,44.83,44.75,44.78,23000.0,20.6605,20.6744,20.6375,20.6513,23000.0
2007-10-30 14:00:00,44.77,44.82,44.72,44.79,40600.0,20.6467,20.6698,20.6236,20.6559,40600.0
2007-10-30 14:30:00,44.8,44.96,44.8,44.92,83100.0,20.6605,20.7343,20.6605,20.7159,83100.0
2007-10-30 15:00:00,44.9,45.36,44.89,45.34,166400.0,20.7066,20.9188,20.702,20.9096,166400.0
2007-10-30 15:30:00,45.35,45.46,45.12,45.14,212200.0,20.9142,20.9649,20.8081,20.8173,212200.0
2007-10-31 09:30:00,45.71,46.24,45.4,46.01,141000.0,21.0802,21.3246,20.9372,21.2185,141000.0
2007-10-31 10:00:00,46.02,46.43,46.0,46.12,190100.0,21.2232,21.4122,21.2139,21.2693,190100.0
2007-10-31 10:30:00,46.16,46.23,45.69,45.74,67200.0,21.2877,21.32,21.071,21.094,67200.0
2007-10-31 11:00:00,45.74,45.96,45.59,45.93,40800.0,21.094,21.1955,21.0249,21.1817,40800.0
2007-10-31 11:30:00,45.93,45.97,45.73,45.74,37400.0,21.1817,21.2001,21.0894,21.094,37400.0
2007-10-31 12:00:00,45.75,45.87,45.63,45.73,49300.0,21.0986,21.154,21.0433,21.0894,49300.0
2007-10-31 12:30:00,45.72,45.82,45.62,45.81,36800.0,21.0848,21.1309,21.0387,21.1263,36800.0
2007-10-31 13:00:00,45.8,45.86,45.69,45.74,30700.0,21.1217,21.1494,21.071,21.094,30700.0
2007-10-31 13:30:00,45.74,45.81,45.58,45.58,43400.0,21.094,21.1263,21.0202,21.0202,43400.0
2007-10-31 14:00:00,45.6,45.79,44.93,45.66,183800.0,21.0295,21.1171,20.7205,21.0571,183800.0
2007-10-31 14:30:00,45.69,46.49,45.67,46.25,188800.0,21.071,21.4399,21.0618,21.3292,188800.0
2007-10-31 15:00:00,46.24,46.29,45.43,45.88,200700.0,21.3246,21.3477,20.9511,21.1586,200700.0
2007-10-31 15:30:00,45.88,46.56,45.74,46.5,247900.0,21.1586,21.4722,21.094,21.4445,247900.0
2007-11-01 09:30:00,46.15,46.37,45.45,45.9,149200.0,21.2831,21.3846,20.9603,21.1678,149200.0
2007-11-01 10:00:00,45.9,45.92,45.42,45.7,106200.0,21.1678,21.177,20.9465,21.0756,106200.0
2007-11-01 10:30:00,45.68,45.94,45.64,45.8,86800.0,21.0664,21.1863,21.0479,21.1217,86800.0
2007-11-01 11:00:00,45.78,45.79,45.4,45.55,91200.0,21.1125,21.1171,20.9372,21.0064,91200.0
2007-11-01 11:30:00,45.55,45.57,45.31,45.57,74700.0,21.0064,21.0156,20.8957,21.0156,74700.0
2007-11-01 12:00:00,45.59,45.65,45.44,45.52,67700.0,21.0249,21.0525,20.9557,20.9926,67700.0
2007-11-01 12:30:00,45.52,45.62,45.48,45.59,45600.0,20.9926,21.0387,20.9741,21.0249,45600.0
2007-11-01 13:00:00,45.59,45.78,45.56,45.56,60400.0,21.0249,21.1125,21.011,21.011,60400.0
2007-11-01 13:30:00,45.55,45.64,45.33,45.36,48900.0,21.0064,21.0479,20.905,20.9188,48900.0
2007-11-01 14:00:00,45.37,45.59,45.37,45.46,53200.0,20.9234,21.0249,20.9234,20.9649,53200.0
2007-11-01 14:30:00,45.49,45.57,45.43,45.49,72700.0,20.9787,21.0156,20.9511,20.9787,72700.0
2007-11-01 15:00:00,45.46,45.54,44.97,44.97,131100.0,20.9649,21.0018,20.7389,20.7389,131100.0
2007-11-01 15:30:00,44.96,45.03,44.64,44.88,255100.0,20.7343,20.7666,20.5867,20.6974,255100.0
2007-11-02 09:30:00,46.26,46.61,44.85,45.89,159400.0,21.3338,21.4953,20.6836,21.1632,159400.0
2007-11-02 10:00:00,45.86,46.06,45.53,46.06,85800.0,21.1494,21.2416,20.9972,21.2416,85800.0
2007-11-02 10:30:00,46.06,46.08,45.71,45.79,63400.0,21.2416,21.2508,21.0802,21.1171,63400.0
2007-11-02 11:00:00,45.82,45.97,45.7,45.92,58000.0,21.1309,21.2001,21.0756,21.177,58000.0
2007-11-02 11:30:00,45.92,46.04,45.76,45.85,61500.0,21.177,21.2324,21.1033,21.1448,61500.0
2007-11-02 12:00:00,45.86,46.24,45.83,46.22,51100.0,21.1494,21.3246,21.1355,21.3154,51100.0
2007-11-02 12:30:00,46.27,46.28,45.83,45.96,66300.0,21.3385,21.3431,21.1355,21.1955,66300.0
2007-11-02 13:00:00,46.02,46.05,45.85,45.87,52500.0,21.2232,21.237,21.1448,21.154,52500.0
2007-11-02 13:30:00,45.89,45.91,45.8,45.82,41500.0,21.1632,21.1724,21.1217,21.1309,41500.0
2007-11-02 14:00:00,45.79,45.89,45.76,45.86,59500.0,21.1171,21.1632,21.1033,21.1494,59500.0
2007-11-02 14:30:00,45.87,45.92,45.68,45.71,76500.0,21.154,21.177,21.0664,21.0802,76500.0
2007-11-02 15:00:00,45.72,45.77,45.51,45.64,109400.0,21.0848,21.1079,20.988,21.0479,109400.0
2007-11-02 15:30:00,45.65,45.99,45.51,45.99,149800.0,21.0525,21.2093,20.988,21.2093,149800.0
2007-11-05 09:30:00,45.31,45.72,44.93,45.69,116900.0,20.8957,21.0848,20.7205,21.071,116900.0
2007-11-05 10:00:00,45.72,45.88,45.52,45.6,68000.0,21.0848,21.1586,20.9926,21.0295,68000.0
2007-11-05 10:30:00,45.62,45.72,45.57,45.63,42500.0,21.0387,21.0848,21.0156,21.0433,42500.0
2007-11-05 11:00:00,45.62,45.7,45.35,45.49,37600.0,21.0387,21.0756,20.9142,20.9787,37600.0
2007-11-05 11:30:00,45.47,45.66,45.29,45.54,44700.0,20.9695,21.0571,20.8865,21.0018,44700.0
2007-11-05 12:00:00,45.54,45.55,45.43,45.51,27100.0,21.0018,21.0064,20.9511,20.988,27100.0
2007-11-05 12:30:00,45.52,45.57,45.48,45.54,32700.0,20.9926,21.0156,20.9741,21.0018,32700.0
2007-11-05 13:00:00,45.56,45.61,45.53,45.54,49400.0,21.011,21.0341,20.9972,21.0018,49400.0
2007-11-05 13:30:00,45.55,45.57,45.17,45.23,45400.0,21.0064,21.0156,20.8312,20.8588,45400.0
2007-11-05 14:00:00,45.26,45.33,45.21,45.27,58300.0,20.8727,20.905,20.8496,20.8773,58300.0
2007-11-05 14:30:00,45.26,45.42,45.02,45.12,138400.0,20.8727,20.9465,20.762,20.8081,138400.0
2007-11-05 15:00:00,45.12,45.3,45.11,45.23,135600.0,20.8081,20.8911,20.8035,20.8588,135600.0
2007-11-05 15:30:00,45.23,45.39,44.97,45.39,181900.0,20.8588,20.9326,20.7389,20.9326,181900.0
2007-11-06 09:30:00,46.15,46.93,45.8,46.02,191900.0,21.2831,21.6428,21.1217,21.2232,191900.0
2007-11-06 10:00:00,46.01,46.34,45.83,46.31,139400.0,21.2185,21.3707,21.1355,21.3569,139400.0
2007-11-06 10:30:00,46.29,46.34,45.7,45.81,169000.0,21.3477,21.3707,21.0756,21.1263,169000.0
2007-11-06 11:00:00,45.83,46.16,45.8,45.87,72800.0,21.1355,21.2877,21.1217,21.154,72800.0
2007-11-06 11:30:00,45.87,45.99,45.35,45.4,111100.0,21.154,21.2093,20.9142,20.9372,111100.0
2007-11-06 12:00:00,45.39,45.85,45.35,45.77,51300.0,20.9326,21.1448,20.9142,21.1079,51300.0
2007-11-06 12:30:00,45.77,45.77,45.58,45.72,84300.0,21.1079,21.1079,21.0202,21.0848,84300.0
2007-11-06 13:00:00,45.74,45.9,45.72,45.83,86700.0,21.094,21.1678,21.0848,21.1355,86700.0
2007-11-06 13:30:00,45.84,45.92,45.79,45.86,31400.0,21.1401,21.177,21.1171,21.1494,31400.0
2007-11-06 14:00:00,45.85,45.94,45.68,45.72,60000.0,21.1448,21.1863,21.0664,21.0848,60000.0
2007-11-06 14:30:00,45.72,45.74,45.47,45.54,163700.0,21.0848,21.094,20.9695,21.0018,163700.0
2007-11-06 15:00:00,45.55,45.86,45.54,45.85,119200.0,21.0064,21.1494,21.0018,21.1448,119200.0
2007-11-06 15:30:00,45.85,45.93,45.58,45.84,138100.0,21.1448,21.1817,21.0202,21.1401,138100.0
2007-11-07 09:30:00,45.34,46.05,45.34,45.66,97500.0,20.9096,21.237,20.9096,21.0571,97500.0
2007-11-07 10:00:00,45.66,45.94,45.56,45.57,171800.0,21.0571,21.1863,21.011,21.0156,171800.0
2007-11-07 10:30:00,45.56,45.63,45.28,45.41,58100.0,21.011,21.0433,20.8819,20.9418,58100.0
2007-11-07 11:00:00,45.42,45.48,45.19,45.25,60400.0,20.9465,20.9741,20.8404,20.8681,60400.0
2007-11-07 11:30:00,45.23,45.37,45.15,45.19,36500.0,20.8588,20.9234,20.8219,20.8404,36500.0
2007-11-07 12:00:00,45.17,45.22,44.93,45.05,65400.0,20.8312,20.8542,20.7205,20.7758,65400.0
2007-11-07 12:30:00,45.06,45.11,44.9,44.92,47400.0,20.7804,20.8035,20.7066,20.7159,47400.0
2007-11-07 13:00:00,44.91,44.94,44.18,44.47,130900.0,20.7113,20.7251,20.3746,20.5083,130900.0
2007-11-07 13:30:00,44.48,44.81,44.37,44.63,92900.0,20.513,20.6651,20.4622,20.5821,92900.0
2007-11-07 14:00:00,44.64,44.96,44.46,44.96,69800.0,20.5867,20.7343,20.5037,20.7343,69800.0
2007-11-07 14:30:00,44.96,44.97,44.34,44.34,57200.0,20.7343,20.7389,20.4484,20.4484,57200.0
2007-11-07 15:00:00,44.37,44.64,44.23,44.27,160300.0,20.4622,20.5867,20.3977,20.4161,160300.0
2007-11-07 15:30:00,44.28,44.41,43.81,43.82,189900.0,20.4207,20.4807,20.204,20.2086,189900.0
2007-11-08 09:30:00,43.99,44.4,43.89,44.12,164500.0,20.287,20.4761,20.2409,20.3469,164500.0
2007-11-08 10:00:00,44.13,44.27,43.88,44.03,106400.0,20.3515,20.4161,20.2363,20.3054,106400.0
2007-11-08 10:30:00,44.03,44.05,43.9,43.94,63000.0,20.3054,20.3147,20.2455,20.2639,63000.0
2007-11-08 11:00:00,43.94,44.04,43.74,43.76,78300.0,20.2639,20.31,20.1717,20.1809,78300.0
2007-11-08 11:30:00,43.75,43.83,43.45,43.51,113700.0,20.1763,20.2132,20.0379,20.0656,113700.0
2007-11-08 12:00:00,43.52,43.54,43.1,43.37,160900.0,20.0702,20.0795,19.8765,20.0011,160900.0
2007-11-08 12:30:00,43.38,43.46,43.12,43.43,97900.0,20.0057,20.0426,19.8858,20.0287,97900.0
2007-11-08 13:00:00,43.42,43.55,42.92,43.5,142200.0,20.0241,20.0841,19.7935,20.061,142200.0
2007-11-08 13:30:00,43.53,43.65,43.38,43.53,92500.0,20.0748,20.1302,20.0057,20.0748,92500.0
2007-11-08 14:00:00,43.53,43.53,43.15,43.17,67000.0,20.0748,20.0748,19.8996,19.9088,67000.0
2007-11-08 14:30:00,43.18,43.41,43.13,43.38,90500.0,19.9134,20.0195,19.8904,20.0057,90500.0
2007-11-08 15:00:00,43.39,44.14,43.38,44.01,241300.0,20.0103,20.3562,20.0057,20.2962,241300.0
2007-11-08 15:30:00,43.99,44.5,43.83,44.39,270400.0,20.287,20.5222,20.2132,20.4714,270400.0
2007-11-09 09:30:00,43.43,43.71,43.13,43.35,181500.0,20.0287,20.1579,19.8904,19.9918,181500.0
2007-11-09 10:00:00,43.35,43.73,43.27,43.4,241100.0,19.9918,20.1671,19.9549,20.0149,241100.0
2007-11-09 10:30:00,43.4,43.42,43.03,43.06,192700.0,20.0149,20.0241,19.8443,19.8581,192700.0
2007-11-09 11:00:00,43.07,43.22,42.75,43.08,212400.0,19.8627,19.9319,19.7151,19.8673,212400.0
2007-11-09 11:30:00,43.09,43.52,43.04,43.32,192100.0,19.8719,20.0702,19.8489,19.978,192100.0
2007-11-09 12:00:00,43.32,43.36,43.17,43.32,76300.0,19.978,19.9964,19.9088,19.978,76300.0
2007-11-09 12:30:00,43.3,43.49,43.28,43.36,120400.0,19.9688,20.0564,19.9595,19.9964,120400.0
2007-11-09 13:00:00,43.35,43.45,43.16,43.35,150000.0,19.9918,20.0379,19.9042,19.9918,150000.0
2007-11-09 13:30:00,43.35,43.48,43.3,43.41,105500.0,19.9918,20.0518,19.9688,20.0195,105500.0
2007-11-09 14:00:00,43.39,43.58,43.34,43.44,132300.0,20.0103,20.0979,19.9872,20.0333,132300.0
2007-11-09 14:30:00,43.44,43.53,43.25,43.25,147700.0,20.0333,20.0748,19.9457,19.9457,147700.0
2007-11-09 15:00:00,43.23,43.41,43.13,43.39,260900.0,19.9365,20.0195,19.8904,20.0103,260900.0
2007-11-09 15:30:00,43.4,43.43,42.8,42.8,314100.0,20.0149,20.0287,19.7382,19.7382,314100.0
2007-11-12 09:30:00,40.97,42.58,40.66,42.58,306800.0,18.8942,19.6367,18.7513,19.6367,306800.0
2007-11-12 10:00:00,42.58,42.6,42.37,42.44,135900.0,19.6367,19.646,19.5399,19.5722,135900.0
2007-11-12 10:30:00,42.44,42.72,42.33,42.68,182000.0,19.5722,19.7013,19.5214,19.6828,182000.0
2007-11-12 11:00:00,42.68,42.71,42.49,42.55,98200.0,19.6828,19.6967,19.5952,19.6229,98200.0
2007-11-12 11:30:00,42.53,42.64,42.37,42.42,76600.0,19.6137,19.6644,19.5399,19.5629,76600.0
2007-11-12 12:00:00,42.4,42.65,42.4,42.51,85200.0,19.5537,19.669,19.5537,19.6044,85200.0
2007-11-12 12:30:00,42.51,42.6,42.33,42.36,96800.0,19.6044,19.646,19.5214,19.5353,96800.0
2007-11-12 13:00:00,42.37,42.5,42.33,42.5,73800.0,19.5399,19.5998,19.5214,19.5998,73800.0
2007-11-12 13:30:00,42.49,42.52,42.22,42.33,107800.0,19.5952,19.6091,19.4707,19.5214,107800.0
2007-11-12 14:00:00,42.33,42.53,42.14,42.49,171700.0,19.5214,19.6137,19.4338,19.5952,171700.0
2007-11-12 14:30:00,42.48,42.69,42.44,42.51,179000.0,19.5906,19.6875,19.5722,19.6044,179000.0
2007-11-12 15:00:00,42.51,42.52,42.17,42.27,124800.0,19.6044,19.6091,19.4476,19.4938,124800.0
2007-11-12 15:30:00,42.26,42.4,41.79,41.88,200000.0,19.4892,19.5537,19.2724,19.3139,200000.0
2007-11-13 09:30:00,42.82,42.83,42.47,42.51,92700.0,19.7474,19.752,19.586,19.6044,92700.0
2007-11-13 10:00:00,42.49,42.74,42.45,42.73,86900.0,19.5952,19.7105,19.5768,19.7059,86900.0
2007-11-13 10:30:00,42.72,42.72,42.34,42.39,73300.0,19.7013,19.7013,19.526,19.5491,73300.0
2007-11-13 11:00:00,42.4,42.59,42.32,42.59,50300.0,19.5537,19.6413,19.5168,19.6413,50300.0
2007-11-13 11:30:00,42.6,42.74,42.54,42.55,31500.0,19.646,19.7105,19.6183,19.6229,31500.0
2007-11-13 12:00:00,42.55,42.66,42.49,42.51,35200.0,19.6229,19.6736,19.5952,19.6044,35200.0
2007-11-13 12:30:00,42.49,42.5,42.42,42.48,24100.0,19.5952,19.5998,19.5629,19.5906,24100.0
2007-11-13 13:00:00,42.47,42.51,42.44,42.5,27800.0,19.586,19.6044,19.5722,19.5998,27800.0
2007-11-13 13:30:00,42.5,42.66,42.5,42.62,36000.0,19.5998,19.6736,19.5998,19.6552,36000.0
2007-11-13 14:00:00,42.6,42.6,42.48,42.48,29200.0,19.646,19.646,19.5906,19.5906,29200.0
2007-11-13 14:30:00,42.49,42.58,42.46,42.55,65600.0,19.5952,19.6367,19.5814,19.6229,65600.0
2007-11-13 15:00:00,42.55,42.67,42.55,42.57,100500.0,19.6229,19.6782,19.6229,19.6321,100500.0
2007-11-13 15:30:00,42.57,42.77,42.49,42.64,162800.0,19.6321,19.7243,19.5952,19.6644,162800.0
2007-11-14 09:30:00,42.96,43.14,42.63,42.77,251400.0,19.812,19.895,19.6598,19.7243,251400.0
2007-11-14 10:00:00,42.73,42.89,42.56,42.67,112400.0,19.7059,19.7797,19.6275,19.6782,112400.0
2007-11-14 10:30:00,42.68,42.7,42.58,42.67,73700.0,19.6828,19.6921,19.6367,19.6782,73700.0
2007-11-14 11:00:00,42.67,42.68,42.49,42.5,72900.0,19.6782,19.6828,19.5952,19.5998,72900.0
2007-11-14 11:30:00,42.5,42.53,42.33,42.45,60700.0,19.5998,19.6137,19.5214,19.5768,60700.0
2007-11-14 12:00:00,42.45,42.67,42.4,42.61,74000.0,19.5768,19.6782,19.5537,19.6506,74000.0
2007-11-14 12:30:00,42.59,42.6,42.43,42.47,24900.0,19.6413,19.646,19.5676,19.586,24900.0
2007-11-14 13:00:00,42.45,42.47,42.32,42.36,59600.0,19.5768,19.586,19.5168,19.5353,59600.0
2007-11-14 13:30:00,42.39,42.41,42.11,42.21,105400.0,19.5491,19.5583,19.42,19.4661,105400.0
2007-11-14 14:00:00,42.21,42.63,42.19,42.53,62900.0,19.4661,19.6598,19.4569,19.6137,62900.0
2007-11-14 14:30:00,42.54,42.58,42.41,42.42,35800.0,19.6183,19.6367,19.5583,19.5629,35800.0
2007-11-14 15:00:00,42.42,42.45,42.3,42.38,86900.0,19.5629,19.5768,19.5076,19.5445,86900.0
2007-11-14 15:30:00,42.39,42.39,42.0,42.13,134700.0,19.5491,19.5491,19.3692,19.4292,134700.0
2007-11-15 09:30:00,42.03,42.03,40.87,40.93,161700.0,19.4974,19.4974,18.9593,18.9871,161700.0
2007-11-15 10:00:00,40.93,41.17,40.84,41.1,103800.0,18.9871,19.0984,18.9453,19.066,103800.0
2007-11-15 10:30:00,41.1,41.13,40.9,41.05,80300.0,19.066,19.0799,18.9732,19.0428,80300.0
2007-11-15 11:00:00,41.04,41.27,41.03,41.15,50700.0,19.0381,19.1448,19.0335,19.0892,50700.0
2007-11-15 11:30:00,41.16,41.16,40.95,41.03,64100.0,19.0938,19.0938,18.9964,19.0335,64100.0
2007-11-15 12:00:00,41.04,41.2,41.03,41.11,65900.0,19.0381,19.1124,19.0335,19.0706,65900.0
2007-11-15 12:30:00,41.09,41.13,40.97,41.08,53800.0,19.0613,19.0799,19.0057,19.0567,53800.0
2007-11-15 13:00:00,41.09,41.18,40.96,41.01,35500.0,19.0613,19.1031,19.001,19.0242,35500.0
2007-11-15 13:30:00,41.0,41.06,40.86,40.86,66200.0,19.0196,19.0474,18.9546,18.9546,66200.0
2007-11-15 14:00:00,40.85,40.88,40.59,40.74,134500.0,18.95,18.9639,18.8294,18.899,134500.0
2007-11-15 14:30:00,40.76,40.76,40.54,40.54,124800.0,18.9082,18.9082,18.8062,18.8062,124800.0
2007-11-15 15:00:00,40.57,40.82,40.52,40.72,118600.0,18.8201,18.9361,18.7969,18.8897,118600.0
2007-11-15 15:30:00,40.73,40.83,40.5,40.76,226500.0,18.8943,18.9407,18.7876,18.9082,226500.0
2007-11-16 09:30:00,40.93,40.96,40.78,40.81,68700.0,18.9871,19.001,18.9175,18.9314,68700.0
2007-11-16 10:00:00,40.82,40.83,40.58,40.64,67400.0,18.9361,18.9407,18.8247,18.8526,67400.0
2007-11-16 10:30:00,40.63,40.9,40.52,40.84,89800.0,18.8479,18.9732,18.7969,18.9453,89800.0
2007-11-16 11:00:00,40.88,41.02,40.73,40.74,91700.0,18.9639,19.0288,18.8943,18.899,91700.0
2007-11-16 11:30:00,40.73,40.89,40.66,40.88,96500.0,18.8943,18.9685,18.8618,18.9639,96500.0
2007-11-16 12:00:00,40.86,40.94,40.74,40.83,104600.0,18.9546,18.9917,18.899,18.9407,104600.0
2007-11-16 12:30:00,40.83,40.9,40.72,40.8,74100.0,18.9407,18.9732,18.8897,18.9268,74100.0
2007-11-16 13:00:00,40.81,40.9,40.79,40.84,47900.0,18.9314,18.9732,18.9222,18.9453,47900.0
2007-11-16 13:30:00,40.84,40.97,40.81,40.84,110400.0,18.9453,19.0057,18.9314,18.9453,110400.0
2007-11-16 14:00:00,40.84,40.9,40.65,40.8,116900.0,18.9453,18.9732,18.8572,18.9268,116900.0
2007-11-16 14:30:00,40.77,40.82,40.55,40.72,91900.0,18.9129,18.9361,18.8108,18.8897,91900.0
2007-11-16 15:00:00,40.71,40.9,40.7,40.86,133400.0,18.885,18.9732,18.8804,18.9546,133400.0
2007-11-16 15:30:00,40.84,40.94,40.72,40.82,123300.0,18.9453,18.9917,18.8897,18.9361,123300.0
2007-11-19 09:30:00,40.43,40.51,40.17,40.3,115500.0,18.7552,18.7923,18.6345,18.6948,115500.0
2007-11-19 10:00:00,40.29,40.39,40.19,40.35,67000.0,18.6902,18.7366,18.6438,18.718,67000.0
2007-11-19 10:30:00,40.35,40.36,40.12,40.16,102200.0,18.718,18.7227,18.6113,18.6299,102200.0
2007-11-19 11:00:00,40.15,40.18,39.8,39.92,75200.0,18.6253,18.6392,18.4629,18.5186,75200.0
2007-11-19 11:30:00,39.92,40.16,39.86,39.89,44800.0,18.5186,18.6299,18.4907,18.5047,44800.0
2007-11-19 12:00:00,39.85,40.2,39.85,40.18,35100.0,18.4861,18.6485,18.4861,18.6392,35100.0
2007-11-19 12:30:00,40.18,40.26,40.06,40.25,51800.0,18.6392,18.6763,18.5835,18.6717,51800.0
2007-11-19 13:00:00,40.25,40.3,40.07,40.15,77900.0,18.6717,18.6948,18.5882,18.6253,77900.0
2007-11-19 13:30:00,40.15,40.18,40.07,40.12,66000.0,18.6253,18.6392,18.5882,18.6113,66000.0
2007-11-19 14:00:00,40.12,40.3,40.07,40.23,71800.0,18.6113,18.6948,18.5882,18.6624,71800.0
2007-11-19 14:30:00,40.24,40.51,40.24,40.47,72700.0,18.667,18.7923,18.667,18.7737,72700.0
2007-11-19 15:00:00,40.45,40.5,40.08,40.2,166900.0,18.7644,18.7876,18.5928,18.6485,166900.0
2007-11-19 15:30:00,40.2,40.28,39.98,40.04,127600.0,18.6485,18.6856,18.5464,18.5742,127600.0
2007-11-20 09:30:00,40.09,40.21,39.87,40.14,104400.0,18.5974,18.6531,18.4954,18.6206,104400.0
2007-11-20 10:00:00,40.14,40.4,40.06,40.13,70300.0,18.6206,18.7412,18.5835,18.616,70300.0
2007-11-20 10:30:00,40.11,40.16,39.92,40.02,100400.0,18.6067,18.6299,18.5186,18.565,100400.0
2007-11-20 11:00:00,40.03,40.07,39.95,40.06,67400.0,18.5696,18.5882,18.5325,18.5835,67400.0
2007-11-20 11:30:00,40.07,40.08,39.98,39.98,61000.0,18.5882,18.5928,18.5464,18.5464,61000.0
2007-11-20 12:00:00,40.0,40.01,39.75,39.84,86700.0,18.5557,18.5603,18.4397,18.4815,86700.0
2007-11-20 12:30:00,39.85,39.9,39.67,39.77,133600.0,18.4861,18.5093,18.4026,18.449,133600.0
2007-11-20 13:00:00,39.75,39.8,39.56,39.61,108100.0,18.4397,18.4629,18.3516,18.3748,108100.0
2007-11-20 13:30:00,39.6,39.75,39.59,39.69,66700.0,18.3701,18.4397,18.3655,18.4119,66700.0
2007-11-20 14:00:00,39.66,39.71,39.36,39.44,202000.0,18.398,18.4212,18.2588,18.2959,202000.0
2007-11-20 14:30:00,39.45,39.73,39.31,39.57,113500.0,18.3005,18.4304,18.2356,18.3562,113500.0
2007-11-20 15:00:00,39.54,40.0,39.51,39.97,130300.0,18.3423,18.5557,18.3284,18.5418,130300.0
2007-11-20 15:30:00,39.97,40.4,39.97,40.25,215400.0,18.5418,18.7412,18.5418,18.6717,215400.0
2007-11-21 09:30:00,40.1,40.1,39.41,39.64,91600.0,18.6021,18.6021,18.282,18.3887,91600.0
2007-11-21 10:00:00,39.65,39.84,39.5,39.7,87200.0,18.3933,18.4815,18.3237,18.4165,87200.0
2007-11-21 10:30:00,39.71,39.79,39.5,39.7,95300.0,18.4212,18.4583,18.3237,18.4165,95300.0
2007-11-21 11:00:00,39.7,39.87,39.54,39.87,91800.0,18.4165,18.4954,18.3423,18.4954,91800.0
2007-11-21 11:30:00,39.87,39.91,39.47,39.48,89300.0,18.4954,18.5139,18.3098,18.3145,89300.0
2007-11-21 12:00:00,39.49,39.65,39.35,39.53,101100.0,18.3191,18.3933,18.2542,18.3377,101100.0
2007-11-21 12:30:00,39.52,39.9,39.45,39.89,64500.0,18.333,18.5093,18.3005,18.5047,64500.0
2007-11-21 13:00:00,39.89,39.93,39.55,39.58,155100.0,18.5047,18.5232,18.3469,18.3608,155100.0
2007-11-21 13:30:00,39.59,39.71,39.5,39.6,59100.0,18.3655,18.4212,18.3237,18.3701,59100.0
2007-11-21 14:00:00,39.59,39.65,39.45,39.52,60700.0,18.3655,18.3933,18.3005,18.333,60700.0
2007-11-21 14:30:00,39.56,40.0,39.56,39.93,90200.0,18.3516,18.5557,18.3516,18.5232,90200.0
2007-11-21 15:00:00,39.93,39.97,39.66,39.84,142600.0,18.5232,18.5418,18.398,18.4815,142600.0
2007-11-21 15:30:00,39.85,39.86,39.47,39.47,188200.0,18.4861,18.4907,18.3098,18.3098,188200.0
2007-11-23 09:30:00,39.93,40.05,39.88,39.95,57200.0,18.5232,18.5789,18.5,18.5325,57200.0
2007-11-23 10:00:00,39.95,40.19,39.9,40.14,52400.0,18.5325,18.6438,18.5093,18.6206,52400.0
2007-11-23 10:30:00,40.15,40.16,39.91,39.97,33200.0,18.6253,18.6299,18.5139,18.5418,33200.0
2007-11-23 11:00:00,39.96,40.2,39.96,40.12,32200.0,18.5371,18.6485,18.5371,18.6113,32200.0
2007-11-23 11:30:00,40.12,40.35,40.06,40.18,38200.0,18.6113,18.718,18.5835,18.6392,38200.0
2007-11-23 12:00:00,40.17,40.25,40.12,40.22,21900.0,18.6345,18.6717,18.6113,18.6577,21900.0
2007-11-23 12:30:00,40.22,40.27,40.0,40.12,81800.0,18.6577,18.6809,18.5557,18.6113,81800.0
2007-11-26 09:30:00,39.95,40.19,39.73,39.92,67900.0,18.5325,18.6438,18.4304,18.5186,67900.0
2007-11-26 10:00:00,39.95,40.14,39.88,40.12,44600.0,18.5325,18.6206,18.5,18.6113,44600.0
2007-11-26 10:30:00,40.11,40.31,39.8,39.83,72000.0,18.6067,18.6995,18.4629,18.4768,72000.0
2007-11-26 11:00:00,39.84,40.0,39.71,39.77,91200.0,18.4815,18.5557,18.4212,18.449,91200.0
2007-11-26 11:30:00,39.77,39.98,39.75,39.94,43500.0,18.449,18.5464,18.4397,18.5278,43500.0
2007-11-26 12:00:00,39.93,40.14,39.92,40.06,54700.0,18.5232,18.6206,18.5186,18.5835,54700.0
2007-11-26 12:30:00,40.13,40.13,39.94,40.01,36900.0,18.616,18.616,18.5278,18.5603,36900.0
2007-11-26 13:00:00,40.01,40.06,39.88,39.93,136800.0,18.5603,18.5835,18.5,18.5232,136800.0
2007-11-26 13:30:00,39.94,39.94,39.77,39.84,142800.0,18.5278,18.5278,18.449,18.4815,142800.0
2007-11-26 14:00:00,39.86,39.88,39.72,39.86,49800.0,18.4907,18.5,18.4258,18.4907,49800.0
2007-11-26 14:30:00,39.86,39.88,39.57,39.58,65400.0,18.4907,18.5,18.3562,18.3608,65400.0
2007-11-26 15:00:00,39.57,39.74,39.55,39.71,130000.0,18.3562,18.4351,18.3469,18.4212,130000.0
2007-11-26 15:30:00,39.71,39.75,39.41,39.5,244900.0,18.4212,18.4397,18.282,18.3237,244900.0
2007-11-27 09:30:00,39.5,39.61,39.11,39.49,180200.0,18.3237,18.3748,18.1428,18.3191,180200.0
2007-11-27 10:00:00,39.5,39.55,39.33,39.44,126400.0,18.3237,18.3469,18.2449,18.2959,126400.0
2007-11-27 10:30:00,39.42,40.18,39.42,40.09,142800.0,18.2866,18.6392,18.2866,18.5974,142800.0
2007-11-27 11:00:00,40.09,40.15,39.91,40.14,69800.0,18.5974,18.6253,18.5139,18.6206,69800.0
2007-11-27 11:30:00,40.14,40.46,40.14,40.26,142900.0,18.6206,18.7691,18.6206,18.6763,142900.0
2007-11-27 12:00:00,40.24,40.33,40.08,40.25,85100.0,18.667,18.7088,18.5928,18.6717,85100.0
2007-11-27 12:30:00,40.26,40.46,40.23,40.37,73000.0,18.6763,18.7691,18.6624,18.7273,73000.0
2007-11-27 13:00:00,40.36,40.54,40.34,40.48,65000.0,18.7227,18.8062,18.7134,18.7783,65000.0
2007-11-27 13:30:00,40.5,40.52,40.2,40.35,74900.0,18.7876,18.7969,18.6485,18.718,74900.0
2007-11-27 14:00:00,40.35,40.51,40.25,40.47,76700.0,18.718,18.7923,18.6717,18.7737,76700.0
2007-11-27 14:30:00,40.47,40.48,40.01,40.27,147900.0,18.7737,18.7783,18.5603,18.6809,147900.0
2007-11-27 15:00:00,40.26,40.44,40.21,40.28,135000.0,18.6763,18.7598,18.6531,18.6856,135000.0
2007-11-27 15:30:00,40.28,40.68,40.28,40.58,177200.0,18.6856,18.8711,18.6856,18.8247,177200.0
2007-11-28 09:30:00,40.53,41.1,40.53,41.06,124000.0,18.8015,19.066,18.8015,19.0474,124000.0
2007-11-28 10:00:00,41.05,41.4,40.95,41.24,109900.0,19.0428,19.2051,18.9964,19.1309,109900.0
2007-11-28 10:30:00,41.25,41.46,41.14,41.39,95100.0,19.1355,19.233,19.0845,19.2005,95100.0
2007-11-28 11:00:00,41.39,41.52,41.31,41.4,91600.0,19.2005,19.2608,19.1634,19.2051,91600.0
2007-11-28 11:30:00,41.4,41.5,41.35,41.47,49900.0,19.2051,19.2515,19.1819,19.2376,49900.0
2007-11-28 12:00:00,41.49,41.63,41.42,41.63,95600.0,19.2469,19.3118,19.2144,19.3118,95600.0
2007-11-28 12:30:00,41.61,41.7,41.55,41.58,54500.0,19.3025,19.3443,19.2747,19.2886,54500.0
2007-11-28 13:00:00,41.58,41.67,41.48,41.61,78200.0,19.2886,19.3304,19.2422,19.3025,78200.0
2007-11-28 13:30:00,41.61,41.7,41.49,41.68,69200.0,19.3025,19.3443,19.2469,19.335,69200.0
2007-11-28 14:00:00,41.67,41.77,41.6,41.65,68300.0,19.3304,19.3768,19.2979,19.3211,68300.0
2007-11-28 14:30:00,41.65,41.8,41.56,41.65,92300.0,19.3211,19.3907,19.2794,19.3211,92300.0
2007-11-28 15:00:00,41.62,41.74,41.6,41.66,82000.0,19.3072,19.3629,19.2979,19.3257,82000.0
2007-11-28 15:30:00,41.66,41.79,41.65,41.75,123200.0,19.3257,19.386,19.3211,19.3675,123200.0
2007-11-29 09:30:00,41.28,41.28,40.93,41.09,140400.0,19.1495,19.1495,18.9871,19.0613,140400.0
2007-11-29 10:00:00,41.09,41.31,41.05,41.31,128100.0,19.0613,19.1634,19.0428,19.1634,128100.0
2007-11-29 10:30:00,41.3,41.5,41.25,41.5,91200.0,19.1587,19.2515,19.1355,19.2515,91200.0
2007-11-29 11:00:00,41.49,41.69,41.48,41.57,82700.0,19.2469,19.3397,19.2422,19.284,82700.0
2007-11-29 11:30:00,41.59,41.75,41.59,41.65,68800.0,19.2933,19.3675,19.2933,19.3211,68800.0
2007-11-29 12:00:00,41.66,41.68,41.41,41.44,96300.0,19.3257,19.335,19.2098,19.2237,96300.0
2007-11-29 12:30:00,41.44,41.46,41.18,41.19,76600.0,19.2237,19.233,19.1031,19.1077,76600.0
2007-11-29 13:00:00,41.19,41.23,41.06,41.08,74100.0,19.1077,19.1263,19.0474,19.0567,74100.0
2007-11-29 13:30:00,41.08,41.34,41.08,41.27,85900.0,19.0567,19.1773,19.0567,19.1448,85900.0
2007-11-29 14:00:00,41.27,41.42,41.18,41.28,58400.0,19.1448,19.2144,19.1031,19.1495,58400.0
2007-11-29 14:30:00,41.26,41.33,41.12,41.31,107200.0,19.1402,19.1727,19.0752,19.1634,107200.0
2007-11-29 15:00:00,41.31,41.35,41.16,41.27,120900.0,19.1634,19.1819,19.0938,19.1448,120900.0
2007-11-29 15:30:00,41.27,41.34,41.15,41.28,137200.0,19.1448,19.1773,19.0892,19.1495,137200.0
2007-11-30 09:30:00,41.2,41.83,41.2,41.46,134900.0,19.1124,19.4046,19.1124,19.233,134900.0
2007-11-30 10:00:00,41.45,41.76,41.42,41.75,84500.0,19.2283,19.3721,19.2144,19.3675,84500.0
2007-11-30 10:30:00,41.74,41.8,41.44,41.48,143400.0,19.3629,19.3907,19.2237,19.2422,143400.0
2007-11-30 11:00:00,41.48,41.65,41.42,41.54,151100.0,19.2422,19.3211,19.2144,19.2701,151100.0
2007-11-30 11:30:00,41.54,41.55,41.42,41.44,30100.0,19.2701,19.2747,19.2144,19.2237,30100.0
2007-11-30 12:00:00,41.44,41.57,41.36,41.46,54900.0,19.2237,19.284,19.1866,19.233,54900.0
2007-11-30 12:30:00,41.46,41.52,41.36,41.51,46700.0,19.233,19.2608,19.1866,19.2562,46700.0
2007-11-30 13:00:00,41.52,41.59,41.37,41.57,45900.0,19.2608,19.2933,19.1912,19.284,45900.0
2007-11-30 13:30:00,41.56,41.66,41.52,41.62,42400.0,19.2794,19.3257,19.2608,19.3072,42400.0
2007-11-30 14:00:00,41.61,41.61,41.42,41.45,59300.0,19.3025,19.3025,19.2144,19.2283,59300.0
2007-11-30 14:30:00,41.46,41.57,41.35,41.37,102300.0,19.233,19.284,19.1819,19.1912,102300.0
2007-11-30 15:00:00,41.4,41.4,41.15,41.37,123400.0,19.2051,19.2051,19.0892,19.1912,123400.0
2007-11-30 15:30:00,41.37,41.86,41.23,41.82,406400.0,19.1912,19.4185,19.1263,19.4,406400.0
2007-12-03 09:30:00,41.49,41.83,41.4,41.61,105900.0,19.2469,19.4046,19.2051,19.3025,105900.0
2007-12-03 10:00:00,41.59,41.68,41.34,41.63,59800.0,19.2933,19.335,19.1773,19.3118,59800.0
2007-12-03 10:30:00,41.63,41.67,41.47,41.59,70000.0,19.3118,19.3304,19.2376,19.2933,70000.0
2007-12-03 11:00:00,41.57,41.57,41.33,41.51,59900.0,19.284,19.284,19.1727,19.2562,59900.0
2007-12-03 11:30:00,41.52,41.72,41.44,41.71,62700.0,19.2608,19.3536,19.2237,19.3489,62700.0
2007-12-03 12:00:00,41.69,41.74,41.63,41.74,26300.0,19.3397,19.3629,19.3118,19.3629,26300.0
2007-12-03 12:30:00,41.75,41.85,41.73,41.79,45800.0,19.3675,19.4139,19.3582,19.386,45800.0
2007-12-03 13:00:00,41.79,41.81,41.64,41.68,53700.0,19.386,19.3953,19.3165,19.335,53700.0
2007-12-03 13:30:00,41.69,41.74,41.64,41.67,49700.0,19.3397,19.3629,19.3165,19.3304,49700.0
2007-12-03 14:00:00,41.68,41.79,41.67,41.75,53200.0,19.335,19.386,19.3304,19.3675,53200.0
2007-12-03 14:30:00,41.74,41.77,41.62,41.74,71700.0,19.3629,19.3768,19.3072,19.3629,71700.0
2007-12-03 15:00:00,41.76,41.91,41.6,41.87,129600.0,19.3721,19.4417,19.2979,19.4232,129600.0
2007-12-03 15:30:00,41.85,41.91,41.7,41.74,125400.0,19.4139,19.4417,19.3443,19.3629,125400.0
2007-12-04 09:30:00,41.01,41.01,40.42,40.68,197900.0,19.0242,19.0242,18.7505,18.8711,197900.0
2007-12-04 10:00:00,40.69,40.79,40.57,40.76,101100.0,18.8758,18.9222,18.8201,18.9082,101100.0
2007-12-04 10:30:00,40.77,40.85,40.66,40.79,62500.0,18.9129,18.95,18.8618,18.9222,62500.0
2007-12-04 11:00:00,40.81,40.9,40.78,40.82,62500.0,18.9314,18.9732,18.9175,18.9361,62500.0
2007-12-04 11:30:00,40.81,40.82,40.7,40.74,53200.0,18.9314,18.9361,18.8804,18.899,53200.0
2007-12-04 12:00:00,40.75,41.02,40.73,41.0,101200.0,18.9036,19.0288,18.8943,19.0196,101200.0
2007-12-04 12:30:00,41.0,41.08,40.94,41.04,36400.0,19.0196,19.0567,18.9917,19.0381,36400.0
2007-12-04 13:00:00,41.04,41.06,40.76,40.8,71000.0,19.0381,19.0474,18.9082,18.9268,71000.0
2007-12-04 13:30:00,40.79,40.87,40.79,40.81,24300.0,18.9222,18.9593,18.9222,18.9314,24300.0
2007-12-04 14:00:00,40.82,40.82,40.65,40.7,84800.0,18.9361,18.9361,18.8572,18.8804,84800.0
2007-12-04 14:30:00,40.71,40.76,40.61,40.67,83400.0,18.885,18.9082,18.8387,18.8665,83400.0
2007-12-04 15:00:00,40.65,40.78,40.58,40.71,122300.0,18.8572,18.9175,18.8247,18.885,122300.0
2007-12-04 15:30:00,40.72,40.74,40.49,40.5,151800.0,18.8897,18.899,18.783,18.7876,151800.0
2007-12-05 09:30:00,40.73,40.88,40.52,40.65,121900.0,18.8943,18.9639,18.7969,18.8572,121900.0
2007-12-05 10:00:00,40.65,40.69,40.49,40.5,91200.0,18.8572,18.8758,18.783,18.7876,91200.0
2007-12-05 10:30:00,40.51,40.64,40.48,40.64,60400.0,18.7923,18.8526,18.7783,18.8526,60400.0
2007-12-05 11:00:00,40.62,40.79,40.55,40.79,74300.0,18.8433,18.9222,18.8108,18.9222,74300.0
2007-12-05 11:30:00,40.78,40.99,40.71,40.99,49300.0,18.9175,19.0149,18.885,19.0149,49300.0
2007-12-05 12:00:00,40.99,41.0,40.77,40.82,35000.0,19.0149,19.0196,18.9129,18.9361,35000.0
2007-12-05 12:30:00,40.84,40.89,40.81,40.86,60400.0,18.9453,18.9685,18.9314,18.9546,60400.0
2007-12-05 13:00:00,40.85,40.88,40.71,40.81,50900.0,18.95,18.9639,18.885,18.9314,50900.0
2007-12-05 13:30:00,40.83,41.08,40.83,41.0,44100.0,18.9407,19.0567,18.9407,19.0196,44100.0
2007-12-05 14:00:00,40.97,40.98,40.6,40.68,75600.0,19.0057,19.0103,18.834,18.8711,75600.0
2007-12-05 14:30:00,40.65,40.73,40.51,40.61,118200.0,18.8572,18.8943,18.7923,18.8387,118200.0
2007-12-05 15:00:00,40.62,40.91,40.56,40.77,87600.0,18.8433,18.9778,18.8155,18.9129,87600.0
2007-12-05 15:30:00,40.78,40.87,40.71,40.78,112200.0,18.9175,18.9593,18.885,18.9175,112200.0
2007-12-06 09:30:00,40.93,40.93,40.51,40.55,97300.0,18.9871,18.9871,18.7923,18.8108,97300.0
2007-12-06 10:00:00,40.52,40.86,40.46,40.82,71600.0,18.7969,18.9546,18.7691,18.9361,71600.0
2007-12-06 10:30:00,40.81,40.81,40.5,40.53,51100.0,18.9314,18.9314,18.7876,18.8015,51100.0
2007-12-06 11:00:00,40.55,40.8,40.48,40.76,47500.0,18.8108,18.9268,18.7783,18.9082,47500.0
2007-12-06 11:30:00,40.74,40.79,40.71,40.76,23300.0,18.899,18.9222,18.885,18.9082,23300.0
2007-12-06 12:00:00,40.77,40.85,40.75,40.81,34000.0,18.9129,18.95,18.9036,18.9314,34000.0
2007-12-06 12:30:00,40.82,40.94,40.8,40.94,33800.0,18.9361,18.9917,18.9268,18.9917,33800.0
2007-12-06 13:00:00,40.93,41.06,40.92,40.99,49400.0,18.9871,19.0474,18.9825,19.0149,49400.0
2007-12-06 13:30:00,41.01,41.04,40.86,40.87,39800.0,19.0242,19.0381,18.9546,18.9593,39800.0
2007-12-06 14:00:00,40.88,40.92,40.72,40.85,50000.0,18.9639,18.9825,18.8897,18.95,50000.0
2007-12-06 14:30:00,40.83,40.91,40.78,40.87,52600.0,18.9407,18.9778,18.9175,18.9593,52600.0
2007-12-06 15:00:00,40.87,41.01,40.84,40.98,98000.0,18.9593,19.0242,18.9453,19.0103,98000.0
2007-12-06 15:30:00,40.97,41.09,40.92,40.96,107500.0,19.0057,19.0613,18.9825,19.001,107500.0
2007-12-07 09:30:00,41.56,41.6,41.2,41.38,109400.0,19.2794,19.2979,19.1124,19.1959,109400.0
2007-12-07 10:00:00,41.38,41.43,41.21,41.34,75700.0,19.1959,19.219,19.117,19.1773,75700.0
2007-12-07 10:30:00,41.35,41.39,41.16,41.28,41500.0,19.1819,19.2005,19.0938,19.1495,41500.0
2007-12-07 11:00:00,41.27,41.35,41.15,41.26,23300.0,19.1448,19.1819,19.0892,19.1402,23300.0
2007-12-07 11:30:00,41.28,41.48,41.26,41.39,63900.0,19.1495,19.2422,19.1402,19.2005,63900.0
2007-12-07 12:00:00,41.4,41.45,41.35,41.45,17300.0,19.2051,19.2283,19.1819,19.2283,17300.0
2007-12-07 12:30:00,41.45,41.48,41.37,41.38,22900.0,19.2283,19.2422,19.1912,19.1959,22900.0
2007-12-07 13:00:00,41.36,41.45,41.21,41.23,41700.0,19.1866,19.2283,19.117,19.1263,41700.0
2007-12-07 13:30:00,41.24,41.32,41.11,41.32,29200.0,19.1309,19.168,19.0706,19.168,29200.0
2007-12-07 14:00:00,41.31,41.4,41.31,41.34,39600.0,19.1634,19.2051,19.1634,19.1773,39600.0
2007-12-07 14:30:00,41.34,41.39,41.24,41.29,36300.0,19.1773,19.2005,19.1309,19.1541,36300.0
2007-12-07 15:00:00,41.31,41.39,41.27,41.3,76900.0,19.1634,19.2005,19.1448,19.1587,76900.0
2007-12-07 15:30:00,41.3,41.36,41.2,41.26,110000.0,19.1587,19.1866,19.1124,19.1402,110000.0
2007-12-10 09:30:00,41.12,41.4,41.12,41.38,67000.0,19.0752,19.2051,19.0752,19.1959,67000.0
2007-12-10 10:00:00,41.37,41.55,41.35,41.53,41200.0,19.1912,19.2747,19.1819,19.2654,41200.0
2007-12-10 10:30:00,41.53,41.65,41.53,41.65,58800.0,19.2654,19.3211,19.2654,19.3211,58800.0
2007-12-10 11:00:00,41.64,41.68,41.56,41.57,58500.0,19.3165,19.335,19.2794,19.284,58500.0
2007-12-10 11:30:00,41.56,41.58,41.25,41.3,61200.0,19.2794,19.2886,19.1355,19.1587,61200.0
2007-12-10 12:00:00,41.31,41.48,41.31,41.48,21200.0,19.1634,19.2422,19.1634,19.2422,21200.0
2007-12-10 12:30:00,41.49,41.57,41.4,41.41,20400.0,19.2469,19.284,19.2051,19.2098,20400.0
2007-12-10 13:00:00,41.42,41.49,41.34,41.4,33700.0,19.2144,19.2469,19.1773,19.2051,33700.0
2007-12-10 13:30:00,41.38,41.51,41.35,41.48,45500.0,19.1959,19.2562,19.1819,19.2422,45500.0
2007-12-10 14:00:00,41.47,41.55,41.46,41.54,21600.0,19.2376,19.2747,19.233,19.2701,21600.0
2007-12-10 14:30:00,41.53,41.59,41.49,41.52,62500.0,19.2654,19.2933,19.2469,19.2608,62500.0
2007-12-10 15:00:00,41.52,41.61,41.48,41.53,101200.0,19.2608,19.3025,19.2422,19.2654,101200.0
2007-12-10 15:30:00,41.53,41.61,41.35,41.37,187000.0,19.2654,19.3025,19.1819,19.1912,187000.0
2007-12-11 09:30:00,41.18,41.35,41.13,41.24,60300.0,19.1031,19.1819,19.0799,19.1309,60300.0
2007-12-11 10:00:00,41.25,41.48,41.22,41.46,66400.0,19.1355,19.2422,19.1216,19.233,66400.0
2007-12-11 10:30:00,41.44,41.64,41.26,41.28,117500.0,19.2237,19.3165,19.1402,19.1495,117500.0
2007-12-11 11:00:00,41.28,41.32,41.11,41.12,56300.0,19.1495,19.168,19.0706,19.0752,56300.0
2007-12-11 11:30:00,41.13,41.23,41.08,41.18,45500.0,19.0799,19.1263,19.0567,19.1031,45500.0
2007-12-11 12:00:00,41.2,41.33,41.19,41.26,16300.0,19.1124,19.1727,19.1077,19.1402,16300.0
2007-12-11 12:30:00,41.23,41.44,41.23,41.44,26200.0,19.1263,19.2237,19.1263,19.2237,26200.0
2007-12-11 13:00:00,41.44,41.45,41.22,41.41,74000.0,19.2237,19.2283,19.1216,19.2098,74000.0
2007-12-11 13:30:00,41.42,41.56,41.38,41.54,36500.0,19.2144,19.2794,19.1959,19.2701,36500.0
2007-12-11 14:00:00,41.52,41.95,40.79,40.82,272200.0,19.2608,19.4603,18.9222,18.9361,272200.0
2007-12-11 14:30:00,40.83,41.04,40.46,40.66,237300.0,18.9407,19.0381,18.7691,18.8618,237300.0
2007-12-11 15:00:00,40.65,40.65,40.3,40.52,157100.0,18.8572,18.8572,18.6948,18.7969,157100.0
2007-12-11 15:30:00,40.54,40.68,40.25,40.39,209200.0,18.8062,18.8711,18.6717,18.7366,209200.0
2007-12-12 09:30:00,40.92,41.36,40.92,41.24,112400.0,18.9825,19.1866,18.9825,19.1309,112400.0
2007-12-12 10:00:00,41.23,41.36,41.19,41.23,61000.0,19.1263,19.1866,19.1077,19.1263,61000.0
2007-12-12 10:30:00,41.23,41.33,41.08,41.09,125400.0,19.1263,19.1727,19.0567,19.0613,125400.0
2007-12-12 11:00:00,41.08,41.32,41.04,41.14,94100.0,19.0567,19.168,19.0381,19.0845,94100.0
2007-12-12 11:30:00,41.14,41.3,41.11,41.13,76500.0,19.0845,19.1587,19.0706,19.0799,76500.0
2007-12-12 12:00:00,41.15,41.15,40.8,40.81,43100.0,19.0892,19.0892,18.9268,18.9314,43100.0
2007-12-12 12:30:00,40.8,40.8,40.44,40.65,64300.0,18.9268,18.9268,18.7598,18.8572,64300.0
2007-12-12 13:00:00,40.64,40.83,40.56,40.75,55600.0,18.8526,18.9407,18.8155,18.9036,55600.0
2007-12-12 13:30:00,40.78,41.03,40.76,40.85,53300.0,18.9175,19.0335,18.9082,18.95,53300.0
2007-12-12 14:00:00,40.86,41.05,40.83,40.85,66200.0,18.9546,19.0428,18.9407,18.95,66200.0
2007-12-12 14:30:00,40.86,40.86,40.65,40.65,100200.0,18.9546,18.9546,18.8572,18.8572,100200.0
2007-12-12 15:00:00,40.64,40.64,40.29,40.45,132600.0,18.8526,18.8526,18.6902,18.7644,132600.0
2007-12-12 15:30:00,40.46,40.51,40.19,40.43,299000.0,18.7691,18.7923,18.6438,18.7552,299000.0
2007-12-13 09:30:00,39.84,40.34,39.84,40.3,144300.0,18.4815,18.7134,18.4815,18.6948,144300.0
2007-12-13 10:00:00,40.29,40.43,40.15,40.28,130900.0,18.6902,18.7552,18.6253,18.6856,130900.0
2007-12-13 10:30:00,40.27,40.37,39.98,40.0,89600.0,18.6809,18.7273,18.5464,18.5557,89600.0
2007-12-13 11:00:00,40.0,40.09,39.82,40.0,67500.0,18.5557,18.5974,18.4722,18.5557,67500.0
2007-12-13 11:30:00,40.02,40.03,39.81,39.86,78700.0,18.565,18.5696,18.4675,18.4907,78700.0
2007-12-13 12:00:00,39.88,40.03,39.83,39.95,33100.0,18.5,18.5696,18.4768,18.5325,33100.0
2007-12-13 12:30:00,39.95,39.98,39.88,39.89,39500.0,18.5325,18.5464,18.5,18.5047,39500.0
2007-12-13 13:00:00,39.89,40.02,39.88,39.96,50100.0,18.5047,18.565,18.5,18.5371,50100.0
2007-12-13 13:30:00,39.98,40.02,39.82,39.99,40400.0,18.5464,18.565,18.4722,18.551,40400.0
2007-12-13 14:00:00,39.98,40.5,39.93,40.44,129000.0,18.5464,18.7876,18.5232,18.7598,129000.0
2007-12-13 14:30:00,40.44,40.46,40.23,40.38,70900.0,18.7598,18.7691,18.6624,18.732,70900.0
2007-12-13 15:00:00,40.36,40.53,40.26,40.53,84000.0,18.7227,18.8015,18.6763,18.8015,84000.0
2007-12-13 15:30:00,40.54,40.64,40.4,40.44,155700.0,18.8062,18.8526,18.7412,18.7598,155700.0
2007-12-14 09:30:00,39.96,40.48,39.72,40.04,163600.0,18.5371,18.7783,18.4258,18.5742,163600.0
2007-12-14 10:00:00,40.05,40.26,40.05,40.16,76900.0,18.5789,18.6763,18.5789,18.6299,76900.0
2007-12-14 10:30:00,40.17,40.46,40.12,40.44,55100.0,18.6345,18.7691,18.6113,18.7598,55100.0
2007-12-14 11:00:00,40.46,40.7,40.44,40.7,122800.0,18.7691,18.8804,18.7598,18.8804,122800.0
2007-12-14 11:30:00,40.69,40.88,40.58,40.81,165000.0,18.8758,18.9639,18.8247,18.9314,165000.0
2007-12-14 12:00:00,40.81,40.86,40.58,40.6,53000.0,18.9314,18.9546,18.8247,18.834,53000.0
2007-12-14 12:30:00,40.62,40.74,40.52,40.68,33100.0,18.8433,18.899,18.7969,18.8711,33100.0
2007-12-14 13:00:00,40.66,40.81,40.63,40.78,44700.0,18.8618,18.9314,18.8479,18.9175,44700.0
2007-12-14 13:30:00,40.75,40.85,40.71,40.74,53400.0,18.9036,18.95,18.885,18.899,53400.0
2007-12-14 14:00:00,40.7,40.7,40.56,40.63,58600.0,18.8804,18.8804,18.8155,18.8479,58600.0
2007-12-14 14:30:00,40.64,40.85,40.56,40.8,155400.0,18.8526,18.95,18.8155,18.9268,155400.0
2007-12-14 15:00:00,40.78,40.81,40.57,40.59,130900.0,18.9175,18.9314,18.8201,18.8294,130900.0
2007-12-14 15:30:00,40.6,40.69,40.39,40.48,220200.0,18.834,18.8758,18.7366,18.7783,220200.0
2007-12-17 09:30:00,40.73,40.82,40.58,40.82,194200.0,18.8943,18.9361,18.8247,18.9361,194200.0
2007-12-17 10:00:00,40.82,41.22,40.82,41.09,202100.0,18.9361,19.1216,18.9361,19.0613,202100.0
2007-12-17 10:30:00,41.08,41.13,40.77,40.82,110900.0,19.0567,19.0799,18.9129,18.9361,110900.0
2007-12-17 11:00:00,40.81,41.06,40.81,40.88,63000.0,18.9314,19.0474,18.9314,18.9639,63000.0
2007-12-17 11:30:00,40.88,40.97,40.54,40.63,72300.0,18.9639,19.0057,18.8062,18.8479,72300.0
2007-12-17 12:00:00,40.63,40.67,40.49,40.53,43700.0,18.8479,18.8665,18.783,18.8015,43700.0
2007-12-17 12:30:00,40.53,40.58,40.4,40.5,43700.0,18.8015,18.8247,18.7412,18.7876,43700.0
2007-12-17 13:00:00,40.48,40.51,40.22,40.46,53400.0,18.7783,18.7923,18.6577,18.7691,53400.0
2007-12-17 13:30:00,40.47,40.54,40.31,40.33,79800.0,18.7737,18.8062,18.6995,18.7088,79800.0
2007-12-17 14:00:00,40.32,40.36,40.21,40.34,61800.0,18.7041,18.7227,18.6531,18.7134,61800.0
2007-12-17 14:30:00,40.35,40.54,40.2,40.27,92900.0,18.718,18.8062,18.6485,18.6809,92900.0
2007-12-17 15:00:00,40.28,40.34,40.1,40.29,77300.0,18.6856,18.7134,18.6021,18.6902,77300.0
2007-12-17 15:30:00,40.29,40.46,40.27,40.32,148300.0,18.6902,18.7691,18.6809,18.7041,148300.0
2007-12-18 09:30:00,40.41,40.66,40.32,40.51,150600.0,18.7459,18.8618,18.7041,18.7923,150600.0
2007-12-18 10:00:00,40.51,40.62,40.48,40.49,105800.0,18.7923,18.8433,18.7783,18.783,105800.0
2007-12-18 10:30:00,40.48,40.52,40.39,40.43,77600.0,18.7783,18.7969,18.7366,18.7552,77600.0
2007-12-18 11:00:00,40.42,40.42,40.19,40.2,59000.0,18.7505,18.7505,18.6438,18.6485,59000.0
2007-12-18 11:30:00,40.2,40.21,39.81,39.81,102300.0,18.6485,18.6531,18.4675,18.4675,102300.0
2007-12-18 12:00:00,39.83,39.85,39.7,39.84,66900.0,18.4768,18.4861,18.4165,18.4815,66900.0
2007-12-18 12:30:00,39.85,40.03,39.85,39.92,37400.0,18.4861,18.5696,18.4861,18.5186,37400.0
2007-12-18 13:00:00,39.92,40.4,39.9,40.4,77300.0,18.5186,18.7412,18.5093,18.7412,77300.0
2007-12-18 13:30:00,40.4,40.51,40.3,40.3,98600.0,18.7412,18.7923,18.6948,18.6948,98600.0
2007-12-18 14:00:00,40.29,40.53,40.28,40.49,56300.0,18.6902,18.8015,18.6856,18.783,56300.0
2007-12-18 14:30:00,40.51,40.62,40.43,40.48,72300.0,18.7923,18.8433,18.7552,18.7783,72300.0
2007-12-18 15:00:00,40.44,40.59,40.39,40.47,90300.0,18.7598,18.8294,18.7366,18.7737,90300.0
2007-12-18 15:30:00,40.45,40.51,40.37,40.37,139400.0,18.7644,18.7923,18.7273,18.7273,139400.0
2007-12-19 09:30:00,40.46,40.75,40.22,40.71,235500.0,18.7691,18.9036,18.6577,18.885,235500.0
2007-12-19 10:00:00,40.73,41.0,40.7,40.89,286600.0,18.8943,19.0196,18.8804,18.9685,286600.0
2007-12-19 10:30:00,40.9,41.06,40.82,41.05,111300.0,18.9732,19.0474,18.9361,19.0428,111300.0
2007-12-19 11:00:00,41.07,41.07,40.84,40.84,66400.0,19.052,19.052,18.9453,18.9453,66400.0
2007-12-19 11:30:00,40.85,40.86,40.5,40.56,86000.0,18.95,18.9546,18.7876,18.8155,86000.0
2007-12-19 12:00:00,40.58,40.7,40.54,40.67,49100.0,18.8247,18.8804,18.8062,18.8665,49100.0
2007-12-19 12:30:00,40.65,40.65,40.48,40.57,42000.0,18.8572,18.8572,18.7783,18.8201,42000.0
2007-12-19 13:00:00,40.55,40.6,40.48,40.53,40100.0,18.8108,18.834,18.7783,18.8015,40100.0
2007-12-19 13:30:00,40.53,40.61,40.47,40.52,39100.0,18.8015,18.8387,18.7737,18.7969,39100.0
2007-12-19 14:00:00,40.52,40.73,40.49,40.63,73900.0,18.7969,18.8943,18.783,18.8479,73900.0
2007-12-19 14:30:00,40.64,40.97,40.64,40.8,88300.0,18.8526,19.0057,18.8526,18.9268,88300.0
2007-12-19 15:00:00,40.79,40.84,40.65,40.8,97500.0,18.9222,18.9453,18.8572,18.9268,97500.0
2007-12-19 15:30:00,40.8,40.82,40.54,40.63,171300.0,18.9268,18.9361,18.8062,18.8479,171300.0
2007-12-20 09:30:00,40.52,40.89,40.48,40.6,147800.0,18.7969,18.9685,18.7783,18.834,147800.0
2007-12-20 10:00:00,40.6,40.7,40.41,40.46,60900.0,18.834,18.8804,18.7459,18.7691,60900.0
2007-12-20 10:30:00,40.47,40.69,40.35,40.4,62900.0,18.7737,18.8758,18.718,18.7412,62900.0
2007-12-20 11:00:00,40.37,40.46,40.25,40.25,50300.0,18.7273,18.7691,18.6717,18.6717,50300.0
2007-12-20 11:30:00,40.25,40.32,40.22,40.28,60000.0,18.6717,18.7041,18.6577,18.6856,60000.0
2007-12-20 12:00:00,40.28,40.49,40.22,40.46,44300.0,18.6856,18.783,18.6577,18.7691,44300.0
2007-12-20 12:30:00,40.46,40.47,40.39,40.43,38000.0,18.7691,18.7737,18.7366,18.7552,38000.0
2007-12-20 13:00:00,40.43,40.66,40.39,40.63,41300.0,18.7552,18.8618,18.7366,18.8479,41300.0
2007-12-20 13:30:00,40.59,40.61,40.41,40.49,57100.0,18.8294,18.8387,18.7459,18.783,57100.0
2007-12-20 14:00:00,40.49,40.51,40.26,40.35,132300.0,18.783,18.7923,18.6763,18.718,132300.0
2007-12-20 14:30:00,40.36,40.57,40.36,40.53,94400.0,18.7227,18.8201,18.7227,18.8015,94400.0
2007-12-20 15:00:00,40.51,40.52,40.38,40.38,83800.0,18.7923,18.7969,18.732,18.732,83800.0
2007-12-20 15:30:00,40.38,40.5,40.31,40.46,166200.0,18.732,18.7876,18.6995,18.7691,166200.0
2007-12-21 09:30:00,40.82,40.82,39.4,40.12,264300.0,18.9361,18.9361,18.2773,18.6113,264300.0
2007-12-21 10:00:00,40.12,40.23,39.93,40.19,107400.0,18.6113,18.6624,18.5232,18.6438,107400.0
2007-12-21 10:30:00,40.17,40.24,40.01,40.23,75700.0,18.6345,18.667,18.5603,18.6624,75700.0
2007-12-21 11:00:00,40.23,40.37,40.11,40.11,63800.0,18.6624,18.7273,18.6067,18.6067,63800.0
2007-12-21 11:30:00,40.1,40.29,40.1,40.29,32500.0,18.6021,18.6902,18.6021,18.6902,32500.0
2007-12-21 12:00:00,40.3,40.43,40.28,40.34,30800.0,18.6948,18.7552,18.6856,18.7134,30800.0
2007-12-21 12:30:00,40.35,40.39,40.31,40.35,15100.0,18.718,18.7366,18.6995,18.718,15100.0
2007-12-21 13:00:00,40.35,40.39,40.26,40.28,27000.0,18.718,18.7366,18.6763,18.6856,27000.0
2007-12-21 13:30:00,40.28,40.35,40.28,40.29,24000.0,18.6856,18.718,18.6856,18.6902,24000.0
2007-12-21 14:00:00,40.31,40.39,40.3,40.34,23800.0,18.6995,18.7366,18.6948,18.7134,23800.0
2007-12-21 14:30:00,40.34,40.35,40.28,40.3,29800.0,18.7134,18.718,18.6856,18.6948,29800.0
2007-12-21 15:00:00,40.29,40.32,40.02,40.11,152300.0,18.6902,18.7041,18.565,18.6067,152300.0
2007-12-21 15:30:00,40.11,40.29,40.01,40.28,163900.0,18.6067,18.6902,18.5603,18.6856,163900.0
2007-12-24 09:30:00,40.1,40.66,40.1,40.62,74900.0,18.6021,18.8618,18.6021,18.8433,74900.0
2007-12-24 10:00:00,40.61,40.8,40.59,40.79,45500.0,18.8387,18.9268,18.8294,18.9222,45500.0
2007-12-24 10:30:00,40.78,40.85,40.75,40.85,33300.0,18.9175,18.95,18.9036,18.95,33300.0
2007-12-24 11:00:00,40.85,40.93,40.73,40.89,63600.0,18.95,18.9871,18.8943,18.9685,63600.0
2007-12-24 11:30:00,40.93,40.97,40.89,40.9,26800.0,18.9871,19.0057,18.9685,18.9732,26800.0
2007-12-24 12:00:00,40.92,41.01,40.89,41.01,32500.0,18.9825,19.0242,18.9685,19.0242,32500.0
2007-12-24 12:30:00,41.01,41.11,41.0,41.06,45300.0,19.0242,19.0706,19.0196,19.0474,45300.0
2007-12-24 13:00:00,41.05,41.07,41.05,41.07,300.0,19.0428,19.052,19.0428,19.052,300.0
2007-12-24 13:30:00,41.07,41.07,41.07,41.07,0.0,19.052,19.052,19.052,19.052,0.0
2007-12-24 14:00:00,41.07,41.07,41.07,41.07,0.0,19.052,19.052,19.052,19.052,0.0
2007-12-24 14:30:00,41.07,41.07,41.07,41.07,0.0,19.052,19.052,19.052,19.052,0.0
2007-12-24 15:00:00,41.07,41.07,41.07,41.07,0.0,19.052,19.052,19.052,19.052,0.0
2007-12-24 15:30:00,41.07,41.07,41.07,41.07,0.0,19.052,19.052,19.052,19.052,0.0
2007-12-26 09:30:00,40.75,40.8,40.57,40.69,36700.0,18.9036,18.9268,18.8201,18.8758,36700.0
2007-12-26 10:00:00,40.69,40.74,40.67,40.72,18900.0,18.8758,18.899,18.8665,18.8897,18900.0
2007-12-26 10:30:00,40.69,40.73,40.5,40.55,60300.0,18.8758,18.8943,18.7876,18.8108,60300.0
2007-12-26 11:00:00,40.55,40.6,40.5,40.57,14800.0,18.8108,18.834,18.7876,18.8201,14800.0
2007-12-26 11:30:00,40.57,40.57,40.47,40.49,21500.0,18.8201,18.8201,18.7737,18.783,21500.0
2007-12-26 12:00:00,40.51,40.57,40.48,40.57,7700.0,18.7923,18.8201,18.7783,18.8201,7700.0
2007-12-26 12:30:00,40.57,40.7,40.56,40.7,9900.0,18.8201,18.8804,18.8155,18.8804,9900.0
2007-12-26 13:00:00,40.68,40.71,40.61,40.69,18300.0,18.8711,18.885,18.8387,18.8758,18300.0
2007-12-26 13:30:00,40.69,40.74,40.63,40.72,12300.0,18.8758,18.899,18.8479,18.8897,12300.0
2007-12-26 14:00:00,40.7,40.76,40.69,40.73,12500.0,18.8804,18.9082,18.8758,18.8943,12500.0
2007-12-26 14:30:00,40.72,40.74,40.57,40.58,41000.0,18.8897,18.899,18.8201,18.8247,41000.0
2007-12-26 15:00:00,40.58,40.68,40.57,40.63,59600.0,18.8247,18.8711,18.8201,18.8479,59600.0
2007-12-26 15:30:00,40.6,40.74,40.59,40.68,47000.0,18.834,18.899,18.8294,18.8711,47000.0
2007-12-27 09:30:00,40.89,40.92,40.77,40.81,95700.0,18.9685,18.9825,18.9129,18.9314,95700.0
2007-12-27 10:00:00,40.79,40.83,40.72,40.8,33900.0,18.9222,18.9407,18.8897,18.9268,33900.0
2007-12-27 10:30:00,40.8,40.8,40.68,40.71,29500.0,18.9268,18.9268,18.8711,18.885,29500.0
2007-12-27 11:00:00,40.71,40.88,40.69,40.87,27700.0,18.885,18.9639,18.8758,18.9593,27700.0
2007-12-27 11:30:00,40.86,40.92,40.82,40.9,27500.0,18.9546,18.9825,18.9361,18.9732,27500.0
2007-12-27 12:00:00,40.89,40.97,40.79,40.86,45200.0,18.9685,19.0057,18.9222,18.9546,45200.0
2007-12-27 12:30:00,40.83,40.87,40.76,40.84,18900.0,18.9407,18.9593,18.9082,18.9453,18900.0
2007-12-27 13:00:00,40.82,40.85,40.77,40.82,18700.0,18.9361,18.95,18.9129,18.9361,18700.0
2007-12-27 13:30:00,40.83,40.88,40.79,40.85,26200.0,18.9407,18.9639,18.9222,18.95,26200.0
2007-12-27 14:00:00,40.86,40.94,40.82,40.92,40600.0,18.9546,18.9917,18.9361,18.9825,40600.0
2007-12-27 14:30:00,40.91,40.91,40.76,40.79,39400.0,18.9778,18.9778,18.9082,18.9222,39400.0
2007-12-27 15:00:00,40.78,40.86,40.76,40.79,46400.0,18.9175,18.9546,18.9082,18.9222,46400.0
2007-12-27 15:30:00,40.77,40.78,40.54,40.55,68200.0,18.9129,18.9175,18.8062,18.8108,68200.0
2007-12-28 09:30:00,40.99,41.1,40.85,41.06,53100.0,19.0149,19.066,18.95,19.0474,53100.0
2007-12-28 10:00:00,41.05,41.05,40.91,40.97,89600.0,19.0428,19.0428,18.9778,19.0057,89600.0
2007-12-28 10:30:00,40.98,41.03,40.95,40.99,14800.0,19.0103,19.0335,18.9964,19.0149,14800.0
2007-12-28 11:00:00,41.0,41.03,40.92,40.93,33200.0,19.0196,19.0335,18.9825,18.9871,33200.0
2007-12-28 11:30:00,40.9,40.94,40.85,40.85,17600.0,18.9732,18.9917,18.95,18.95,17600.0
2007-12-28 12:00:00,40.84,40.89,40.77,40.77,20500.0,18.9453,18.9685,18.9129,18.9129,20500.0
2007-12-28 12:30:00,40.78,40.8,40.7,40.76,17200.0,18.9175,18.9268,18.8804,18.9082,17200.0
2007-12-28 13:00:00,40.76,40.77,40.71,40.77,18200.0,18.9082,18.9129,18.885,18.9129,18200.0
2007-12-28 13:30:00,40.74,40.89,40.74,40.88,24500.0,18.899,18.9685,18.899,18.9639,24500.0
2007-12-28 14:00:00,40.88,40.93,40.84,40.91,26400.0,18.9639,18.9871,18.9453,18.9778,26400.0
2007-12-28 14:30:00,40.91,40.95,40.87,40.92,22300.0,18.9778,18.9964,18.9593,18.9825,22300.0
2007-12-28 15:00:00,40.91,40.95,40.84,40.9,51800.0,18.9778,18.9964,18.9453,18.9732,51800.0
2007-12-28 15:30:00,40.9,40.95,40.83,40.86,81000.0,18.9732,18.9964,18.9407,18.9546,81000.0
2007-12-31 09:30:00,40.91,41.02,40.53,40.55,54500.0,18.9778,19.0288,18.8015,18.8108,54500.0
2007-12-31 10:00:00,40.55,40.76,40.55,40.69,34800.0,18.8108,18.9082,18.8108,18.8758,34800.0
2007-12-31 10:30:00,40.69,40.69,40.59,40.59,24100.0,18.8758,18.8758,18.8294,18.8294,24100.0
2007-12-31 11:00:00,40.6,40.64,40.56,40.57,40900.0,18.834,18.8526,18.8155,18.8201,40900.0
2007-12-31 11:30:00,40.57,40.65,40.57,40.64,25800.0,18.8201,18.8572,18.8201,18.8526,25800.0
2007-12-31 12:00:00,40.62,40.67,40.57,40.62,31200.0,18.8433,18.8665,18.8201,18.8433,31200.0
2007-12-31 12:30:00,40.61,40.69,40.58,40.66,24100.0,18.8387,18.8758,18.8247,18.8618,24100.0
2007-12-31 13:00:00,40.63,40.64,40.52,40.61,31200.0,18.8479,18.8526,18.7969,18.8387,31200.0
2007-12-31 13:30:00,40.6,40.73,40.58,40.66,35200.0,18.834,18.8943,18.8247,18.8618,35200.0
2007-12-31 14:00:00,40.69,40.82,40.65,40.77,36900.0,18.8758,18.9361,18.8572,18.9129,36900.0
2007-12-31 14:30:00,40.78,40.85,40.75,40.84,58900.0,18.9175,18.95,18.9036,18.9453,58900.0
2007-12-31 15:00:00,40.83,40.89,40.78,40.87,52300.0,18.9407,18.9685,18.9175,18.9593,52300.0
2007-12-31 15:30:00,40.85,40.96,40.74,40.77,172100.0,18.95,19.001,18.899,18.9129,172100.0
2008-01-02 09:30:00,40.69,40.98,40.65,40.65,101600.0,18.8758,19.0103,18.8572,18.8572,101600.0
2008-01-02 10:00:00,40.62,40.62,40.48,40.53,137200.0,18.8433,18.8433,18.7783,18.8015,137200.0
2008-01-02 10:30:00,40.54,40.56,40.3,40.37,141800.0,18.8062,18.8155,18.6948,18.7273,141800.0
2008-01-02 11:00:00,40.35,40.4,40.09,40.16,95300.0,18.718,18.7412,18.5974,18.6299,95300.0
2008-01-02 11:30:00,40.14,40.26,40.07,40.21,69700.0,18.6206,18.6763,18.5882,18.6531,69700.0
2008-01-02 12:00:00,40.22,40.22,40.13,40.18,105800.0,18.6577,18.6577,18.616,18.6392,105800.0
2008-01-02 12:30:00,40.18,40.33,40.18,40.26,88400.0,18.6392,18.7088,18.6392,18.6763,88400.0
2008-01-02 13:00:00,40.26,40.34,40.21,40.22,62800.0,18.6763,18.7134,18.6531,18.6577,62800.0
2008-01-02 13:30:00,40.22,40.25,40.07,40.07,60500.0,18.6577,18.6717,18.5882,18.5882,60500.0
2008-01-02 14:00:00,40.09,40.18,40.0,40.06,133600.0,18.5974,18.6392,18.5557,18.5835,133600.0
2008-01-02 14:30:00,40.08,40.09,39.98,40.01,87700.0,18.5928,18.5974,18.5464,18.5603,87700.0
2008-01-02 15:00:00,39.99,40.01,39.65,39.67,182800.0,18.551,18.5603,18.3933,18.4026,182800.0
2008-01-02 15:30:00,39.66,39.94,39.64,39.84,141000.0,18.398,18.5278,18.3887,18.4815,141000.0
2008-01-03 09:30:00,39.57,39.7,39.4,39.52,159600.0,18.3562,18.4165,18.2773,18.333,159600.0
2008-01-03 10:00:00,39.53,39.68,39.53,39.68,64300.0,18.3377,18.4072,18.3377,18.4072,64300.0
2008-01-03 10:30:00,39.67,39.74,39.48,39.53,62800.0,18.4026,18.4351,18.3145,18.3377,62800.0
2008-01-03 11:00:00,39.52,39.71,39.51,39.59,55900.0,18.333,18.4212,18.3284,18.3655,55900.0
2008-01-03 11:30:00,39.59,39.72,39.53,39.63,64100.0,18.3655,18.4258,18.3377,18.384,64100.0
2008-01-03 12:00:00,39.62,39.69,39.5,39.66,72800.0,18.3794,18.4119,18.3237,18.398,72800.0
2008-01-03 12:30:00,39.67,39.72,39.58,39.69,40700.0,18.4026,18.4258,18.3608,18.4119,40700.0
2008-01-03 13:00:00,39.69,39.83,39.69,39.81,65200.0,18.4119,18.4768,18.4119,18.4675,65200.0
2008-01-03 13:30:00,39.82,39.87,39.61,39.66,50500.0,18.4722,18.4954,18.3748,18.398,50500.0
2008-01-03 14:00:00,39.68,39.73,39.58,39.67,42900.0,18.4072,18.4304,18.3608,18.4026,42900.0
2008-01-03 14:30:00,39.66,39.73,39.63,39.66,45200.0,18.398,18.4304,18.384,18.398,45200.0
2008-01-03 15:00:00,39.66,39.71,39.62,39.64,69900.0,18.398,18.4212,18.3794,18.3887,69900.0
2008-01-03 15:30:00,39.64,39.71,39.52,39.58,129900.0,18.3887,18.4212,18.333,18.3608,129900.0
2008-01-04 09:30:00,39.33,39.48,39.25,39.28,118900.0,18.2449,18.3145,18.2078,18.2217,118900.0
2008-01-04 10:00:00,39.28,39.3,39.0,39.1,101200.0,18.2217,18.231,18.0918,18.1382,101200.0
2008-01-04 10:30:00,39.13,39.19,38.82,38.87,87900.0,18.1521,18.1799,18.0083,18.0315,87900.0
2008-01-04 11:00:00,38.86,39.1,38.86,39.05,45100.0,18.0268,18.1382,18.0268,18.115,45100.0
2008-01-04 11:30:00,39.06,39.13,38.96,39.04,34100.0,18.1196,18.1521,18.0732,18.1103,34100.0
2008-01-04 12:00:00,39.08,39.11,38.93,38.95,35900.0,18.1289,18.1428,18.0593,18.0686,35900.0
2008-01-04 12:30:00,38.99,39.02,38.86,38.94,80900.0,18.0871,18.1011,18.0268,18.064,80900.0
2008-01-04 13:00:00,38.92,39.03,38.9,39.02,32000.0,18.0547,18.1057,18.0454,18.1011,32000.0
2008-01-04 13:30:00,39.01,39.08,38.98,39.02,56100.0,18.0964,18.1289,18.0825,18.1011,56100.0
2008-01-04 14:00:00,39.0,39.05,38.97,39.0,62000.0,18.0918,18.115,18.0779,18.0918,62000.0
2008-01-04 14:30:00,38.99,39.04,38.89,38.95,119500.0,18.0871,18.1103,18.0408,18.0686,119500.0
2008-01-04 15:00:00,38.95,39.07,38.93,38.99,112700.0,18.0686,18.1243,18.0593,18.0871,112700.0
2008-01-04 15:30:00,38.99,39.01,38.92,38.97,102200.0,18.0871,18.0964,18.0547,18.0779,102200.0
2008-01-07 09:30:00,38.81,39.13,38.81,39.02,80600.0,18.0036,18.1521,18.0036,18.1011,80600.0
2008-01-07 10:00:00,39.02,39.02,38.72,38.77,95300.0,18.1011,18.1011,17.9619,17.9851,95300.0
2008-01-07 10:30:00,38.78,38.85,38.61,38.63,133300.0,17.9897,18.0222,17.9109,17.9201,133300.0
2008-01-07 11:00:00,38.65,38.77,38.62,38.65,66700.0,17.9294,17.9851,17.9155,17.9294,66700.0
2008-01-07 11:30:00,38.68,38.83,38.65,38.77,68300.0,17.9433,18.0129,17.9294,17.9851,68300.0
2008-01-07 12:00:00,38.76,38.81,38.7,38.76,50900.0,17.9805,18.0036,17.9526,17.9805,50900.0
2008-01-07 12:30:00,38.78,38.87,38.72,38.8,73700.0,17.9897,18.0315,17.9619,17.999,73700.0
2008-01-07 13:00:00,38.8,38.82,38.73,38.79,26900.0,17.999,18.0083,17.9665,17.9944,26900.0
2008-01-07 13:30:00,38.77,38.82,38.72,38.77,52800.0,17.9851,18.0083,17.9619,17.9851,52800.0
2008-01-07 14:00:00,38.78,38.81,38.63,38.64,44900.0,17.9897,18.0036,17.9201,17.9248,44900.0
2008-01-07 14:30:00,38.66,38.81,38.5,38.68,136100.0,17.9341,18.0036,17.8598,17.9433,136100.0
2008-01-07 15:00:00,38.71,38.72,38.55,38.63,108900.0,17.9573,17.9619,17.883,17.9201,108900.0
2008-01-07 15:30:00,38.62,38.82,38.51,38.67,238200.0,17.9155,18.0083,17.8645,17.9387,238200.0
2008-01-08 09:30:00,38.69,39.15,38.69,38.93,90900.0,17.948,18.1614,17.948,18.0593,90900.0
2008-01-08 10:00:00,38.92,39.1,38.89,39.03,63000.0,18.0547,18.1382,18.0408,18.1057,63000.0
2008-01-08 10:30:00,39.02,39.03,38.86,38.96,59200.0,18.1011,18.1057,18.0268,18.0732,59200.0
2008-01-08 11:00:00,38.97,38.97,38.74,38.87,58700.0,18.0779,18.0779,17.9712,18.0315,58700.0
2008-01-08 11:30:00,38.86,38.88,38.64,38.72,88800.0,18.0268,18.0361,17.9248,17.9619,88800.0
2008-01-08 12:00:00,38.72,38.93,38.66,38.93,50200.0,17.9619,18.0593,17.9341,18.0593,50200.0
2008-01-08 12:30:00,38.92,38.93,38.76,38.84,56000.0,18.0547,18.0593,17.9805,18.0176,56000.0
2008-01-08 13:00:00,38.85,39.01,38.72,38.87,99100.0,18.0222,18.0964,17.9619,18.0315,99100.0
2008-01-08 13:30:00,38.87,38.89,38.71,38.86,70400.0,18.0315,18.0408,17.9573,18.0268,70400.0
2008-01-08 14:00:00,38.86,38.89,38.68,38.75,89200.0,18.0268,18.0408,17.9433,17.9758,89200.0
2008-01-08 14:30:00,38.75,38.79,38.39,38.41,149600.0,17.9758,17.9944,17.8088,17.8181,149600.0
2008-01-08 15:00:00,38.42,38.5,38.08,38.23,199300.0,17.8227,17.8598,17.665,17.7346,199300.0
2008-01-08 15:30:00,38.24,38.39,38.05,38.14,257300.0,17.7392,17.8088,17.6511,17.6928,257300.0
2008-01-09 09:30:00,38.14,38.19,37.65,38.19,190500.0,17.6928,17.716,17.4655,17.716,190500.0
2008-01-09 10:00:00,38.18,38.38,38.05,38.14,94800.0,17.7114,17.8042,17.6511,17.6928,94800.0
2008-01-09 10:30:00,38.15,38.25,38.1,38.17,126300.0,17.6975,17.7439,17.6743,17.7068,126300.0
2008-01-09 11:00:00,38.16,38.19,37.96,37.98,73600.0,17.7021,17.716,17.6093,17.6186,73600.0
2008-01-09 11:30:00,37.99,38.0,37.68,37.77,91100.0,17.6233,17.6279,17.4795,17.5212,91100.0
2008-01-09 12:00:00,37.76,38.02,37.73,38.02,49600.0,17.5166,17.6372,17.5026,17.6372,49600.0
2008-01-09 12:30:00,38.01,38.08,37.94,38.05,53700.0,17.6325,17.665,17.6001,17.6511,53700.0
2008-01-09 13:00:00,38.08,38.14,37.91,37.94,36400.0,17.665,17.6928,17.5861,17.6001,36400.0
2008-01-09 13:30:00,37.96,37.99,37.71,37.79,120500.0,17.6093,17.6233,17.4934,17.5305,120500.0
2008-01-09 14:00:00,37.78,37.89,37.72,37.88,86200.0,17.5258,17.5769,17.498,17.5722,86200.0
2008-01-09 14:30:00,37.89,38.08,37.81,37.94,172100.0,17.5769,17.665,17.5398,17.6001,172100.0
2008-01-09 15:00:00,37.92,38.33,37.92,38.12,144800.0,17.5908,17.781,17.5908,17.6836,144800.0
2008-01-09 15:30:00,38.12,38.5,37.99,38.4,263200.0,17.6836,17.8598,17.6233,17.8135,263200.0
2008-01-10 09:30:00,38.16,38.16,37.64,37.97,117200.0,17.7021,17.7021,17.4609,17.614,117200.0
2008-01-10 10:00:00,37.98,38.32,37.96,38.08,126600.0,17.6186,17.7763,17.6093,17.665,126600.0
2008-01-10 10:30:00,38.09,38.32,37.97,38.0,97700.0,17.6696,17.7763,17.614,17.6279,97700.0
2008-01-10 11:00:00,37.99,38.02,37.76,37.89,66200.0,17.6233,17.6372,17.5166,17.5769,66200.0
2008-01-10 11:30:00,37.9,37.95,37.75,37.87,42800.0,17.5815,17.6047,17.5119,17.5676,42800.0
2008-01-10 12:00:00,37.87,38.7,37.86,38.48,149800.0,17.5676,17.9526,17.563,17.8506,149800.0
2008-01-10 12:30:00,38.49,38.5,38.12,38.45,107500.0,17.8552,17.8598,17.6836,17.8366,107500.0
2008-01-10 13:00:00,38.45,38.47,38.19,38.26,106200.0,17.8366,17.8459,17.716,17.7485,106200.0
2008-01-10 13:30:00,38.22,38.26,37.93,37.96,150900.0,17.73,17.7485,17.5954,17.6093,150900.0
2008-01-10 14:00:00,38.0,38.5,37.94,38.4,151000.0,17.6279,17.8598,17.6001,17.8135,151000.0
2008-01-10 14:30:00,38.43,38.79,38.43,38.69,161400.0,17.8274,17.9944,17.8274,17.948,161400.0
2008-01-10 15:00:00,38.66,38.85,38.51,38.53,105200.0,17.9341,18.0222,17.8645,17.8738,105200.0
2008-01-10 15:30:00,38.55,38.69,38.44,38.48,217100.0,17.883,17.948,17.832,17.8506,217100.0
2008-01-11 09:30:00,38.18,38.18,37.57,37.94,132000.0,17.7114,17.7114,17.4284,17.6001,132000.0
2008-01-11 10:00:00,37.92,37.95,37.78,37.88,97900.0,17.5908,17.6047,17.5258,17.5722,97900.0
2008-01-11 10:30:00,37.87,38.14,37.8,37.98,91300.0,17.5676,17.6928,17.5351,17.6186,91300.0
2008-01-11 11:00:00,37.98,37.99,37.86,37.94,61700.0,17.6186,17.6233,17.563,17.6001,61700.0
2008-01-11 11:30:00,37.98,38.04,37.96,38.01,40100.0,17.6186,17.6465,17.6093,17.6325,40100.0
2008-01-11 12:00:00,38.02,38.22,37.98,38.12,68500.0,17.6372,17.73,17.6186,17.6836,68500.0
2008-01-11 12:30:00,38.1,38.12,37.99,38.06,57800.0,17.6743,17.6836,17.6233,17.6557,57800.0
2008-01-11 13:00:00,38.06,38.08,37.84,38.08,104800.0,17.6557,17.665,17.5537,17.665,104800.0
2008-01-11 13:30:00,38.07,38.08,37.93,37.93,60700.0,17.6604,17.665,17.5954,17.5954,60700.0
2008-01-11 14:00:00,37.94,38.09,37.93,38.05,35400.0,17.6001,17.6696,17.5954,17.6511,35400.0
2008-01-11 14:30:00,38.04,38.07,37.85,37.88,57900.0,17.6465,17.6604,17.5583,17.5722,57900.0
2008-01-11 15:00:00,37.88,37.95,37.73,37.94,133700.0,17.5722,17.6047,17.5026,17.6001,133700.0
2008-01-11 15:30:00,37.93,37.93,37.73,37.76,251700.0,17.5954,17.5954,17.5026,17.5166,251700.0
2008-01-14 09:30:00,37.84,38.1,37.66,37.9,110500.0,17.5537,17.6743,17.4702,17.5815,110500.0
2008-01-14 10:00:00,37.89,38.02,37.82,37.98,83800.0,17.5769,17.6372,17.5444,17.6186,83800.0
2008-01-14 10:30:00,37.98,38.07,37.93,37.96,47700.0,17.6186,17.6604,17.5954,17.6093,47700.0
2008-01-14 11:00:00,37.96,37.96,37.77,37.82,34400.0,17.6093,17.6093,17.5212,17.5444,34400.0
2008-01-14 11:30:00,37.82,37.87,37.76,37.79,55700.0,17.5444,17.5676,17.5166,17.5305,55700.0
2008-01-14 12:00:00,37.8,37.87,37.76,37.83,66200.0,17.5351,17.5676,17.5166,17.549,66200.0
2008-01-14 12:30:00,37.8,37.89,37.77,37.89,101400.0,17.5351,17.5769,17.5212,17.5769,101400.0
2008-01-14 13:00:00,37.89,37.95,37.84,37.88,28600.0,17.5769,17.6047,17.5537,17.5722,28600.0
2008-01-14 13:30:00,37.89,37.92,37.86,37.88,34700.0,17.5769,17.5908,17.563,17.5722,34700.0
2008-01-14 14:00:00,37.89,37.89,37.8,37.83,23300.0,17.5769,17.5769,17.5351,17.549,23300.0
2008-01-14 14:30:00,37.84,37.93,37.77,37.82,111800.0,17.5537,17.5954,17.5212,17.5444,111800.0
2008-01-14 15:00:00,37.82,37.85,37.65,37.68,91800.0,17.5444,17.5583,17.4655,17.4795,91800.0
2008-01-14 15:30:00,37.69,37.79,37.68,37.7,193600.0,17.4841,17.5305,17.4795,17.4887,193600.0
2008-01-15 09:30:00,37.5,37.5,37.1,37.14,168800.0,17.3959,17.3959,17.2104,17.2289,168800.0
2008-01-15 10:00:00,37.14,37.2,36.95,37.07,143100.0,17.2289,17.2568,17.1408,17.1965,143100.0
2008-01-15 10:30:00,37.05,37.22,36.9,37.05,147100.0,17.1872,17.2661,17.1176,17.1872,147100.0
2008-01-15 11:00:00,37.03,37.07,36.81,36.98,96300.0,17.1779,17.1965,17.0759,17.1547,96300.0
2008-01-15 11:30:00,36.95,36.96,36.64,36.79,109600.0,17.1408,17.1454,16.997,17.0666,109600.0
2008-01-15 12:00:00,36.79,36.93,36.7,36.77,93400.0,17.0666,17.1315,17.0248,17.0573,93400.0
2008-01-15 12:30:00,36.77,36.81,36.62,36.71,85100.0,17.0573,17.0759,16.9877,17.0295,85100.0
2008-01-15 13:00:00,36.71,36.83,36.66,36.76,118000.0,17.0295,17.0851,17.0063,17.0527,118000.0
2008-01-15 13:30:00,36.76,36.96,36.72,36.92,68500.0,17.0527,17.1454,17.0341,17.1269,68500.0
2008-01-15 14:00:00,36.91,36.99,36.85,36.93,68400.0,17.1223,17.1594,17.0944,17.1315,68400.0
2008-01-15 14:30:00,36.93,36.95,36.74,36.79,131800.0,17.1315,17.1408,17.0434,17.0666,131800.0
2008-01-15 15:00:00,36.77,36.95,36.74,36.91,155100.0,17.0573,17.1408,17.0434,17.1223,155100.0
2008-01-15 15:30:00,36.9,36.98,36.74,36.74,135800.0,17.1176,17.1547,17.0434,17.0434,135800.0
2008-01-16 09:30:00,35.17,36.87,35.17,36.8,235700.0,16.3151,17.1037,16.3151,17.0712,235700.0
2008-01-16 10:00:00,36.8,36.93,36.61,36.7,135700.0,17.0712,17.1315,16.9831,17.0248,135700.0
2008-01-16 10:30:00,36.71,36.72,36.4,36.53,164600.0,17.0295,17.0341,16.8857,16.946,164600.0
2008-01-16 11:00:00,36.54,36.8,36.33,36.75,93800.0,16.9506,17.0712,16.8532,17.048,93800.0
2008-01-16 11:30:00,36.74,36.74,36.34,36.54,102900.0,17.0434,17.0434,16.8578,16.9506,102900.0
2008-01-16 12:00:00,36.57,36.85,36.56,36.77,97500.0,16.9645,17.0944,16.9599,17.0573,97500.0
2008-01-16 12:30:00,36.78,36.83,36.55,36.58,97700.0,17.0619,17.0851,16.9553,16.9692,97700.0
2008-01-16 13:00:00,36.59,36.66,36.38,36.48,118100.0,16.9738,17.0063,16.8764,16.9228,118100.0
2008-01-16 13:30:00,36.45,36.59,36.39,36.58,120500.0,16.9089,16.9738,16.881,16.9692,120500.0
2008-01-16 14:00:00,36.59,36.89,36.42,36.89,131400.0,16.9738,17.113,16.8949,17.113,131400.0
2008-01-16 14:30:00,36.9,37.03,36.65,36.67,180500.0,17.1176,17.1779,17.0016,17.0109,180500.0
2008-01-16 15:00:00,36.67,36.89,36.65,36.83,161300.0,17.0109,17.113,17.0016,17.0851,161300.0
2008-01-16 15:30:00,36.79,36.85,36.51,36.51,352800.0,17.0666,17.0944,16.9367,16.9367,352800.0
2008-01-17 09:30:00,36.32,36.84,36.32,36.81,138000.0,16.8486,17.0898,16.8486,17.0759,138000.0
2008-01-17 10:00:00,36.78,36.85,36.38,36.45,141800.0,17.0619,17.0944,16.8764,16.9089,141800.0
2008-01-17 10:30:00,36.44,36.44,36.08,36.14,194700.0,16.9042,16.9042,16.7372,16.7651,194700.0
2008-01-17 11:00:00,36.17,36.31,36.09,36.24,106000.0,16.779,16.8439,16.7419,16.8114,106000.0
2008-01-17 11:30:00,36.23,36.3,36.09,36.1,115600.0,16.8068,16.8393,16.7419,16.7465,115600.0
2008-01-17 12:00:00,36.09,36.14,36.04,36.12,100200.0,16.7419,16.7651,16.7187,16.7558,100200.0
2008-01-17 12:30:00,36.14,36.25,36.11,36.16,98100.0,16.7651,16.8161,16.7511,16.7743,98100.0
2008-01-17 13:00:00,36.13,36.26,36.11,36.21,104000.0,16.7604,16.8207,16.7511,16.7975,104000.0
2008-01-17 13:30:00,36.21,36.44,36.13,36.15,117800.0,16.7975,16.9042,16.7604,16.7697,117800.0
2008-01-17 14:00:00,36.14,36.17,35.76,35.76,170400.0,16.7651,16.779,16.5888,16.5888,170400.0
2008-01-17 14:30:00,35.76,36.03,35.71,35.93,143400.0,16.5888,16.714,16.5656,16.6676,143400.0
2008-01-17 15:00:00,35.95,36.07,35.57,35.57,196000.0,16.6769,16.7326,16.5006,16.5006,196000.0
2008-01-17 15:30:00,35.58,35.67,35.41,35.63,314900.0,16.5053,16.547,16.4264,16.5285,314900.0
2008-01-18 09:30:00,35.77,36.38,35.69,35.8,288500.0,16.5934,16.8764,16.5563,16.6073,288500.0
2008-01-18 10:00:00,35.8,36.36,35.8,36.15,211200.0,16.6073,16.8671,16.6073,16.7697,211200.0
2008-01-18 10:30:00,36.13,36.23,35.82,35.96,135400.0,16.7604,16.8068,16.6166,16.6816,135400.0
2008-01-18 11:00:00,35.94,35.94,35.14,35.26,235200.0,16.6723,16.6723,16.3012,16.3568,235200.0
2008-01-18 11:30:00,35.27,35.47,34.84,34.98,283000.0,16.3615,16.4542,16.162,16.2269,283000.0
2008-01-18 12:00:00,34.96,35.42,34.95,35.4,152600.0,16.2177,16.4311,16.213,16.4218,152600.0
2008-01-18 12:30:00,35.42,35.72,35.32,35.55,192700.0,16.4311,16.5702,16.3847,16.4914,192700.0
2008-01-18 13:00:00,35.54,35.57,34.97,35.03,138000.0,16.4867,16.5006,16.2223,16.2501,138000.0
2008-01-18 13:30:00,35.04,35.27,35.01,35.12,134300.0,16.2548,16.3615,16.2409,16.2919,134300.0
2008-01-18 14:00:00,35.12,35.33,35.09,35.12,181200.0,16.2919,16.3893,16.278,16.2919,181200.0
2008-01-18 14:30:00,35.11,35.22,34.92,35.18,275500.0,16.2872,16.3383,16.1991,16.3197,275500.0
2008-01-18 15:00:00,35.16,35.27,35.06,35.13,183400.0,16.3104,16.3615,16.2641,16.2965,183400.0
2008-01-18 15:30:00,35.13,35.51,35.09,35.41,296700.0,16.2965,16.4728,16.278,16.4264,296700.0
2008-01-22 09:30:00,33.64,34.8,33.64,34.0,333500.0,15.6053,16.1434,15.6053,15.7723,333500.0
2008-01-22 10:00:00,33.98,34.92,33.95,34.88,217300.0,15.7631,16.1991,15.7491,16.1806,217300.0
2008-01-22 10:30:00,34.9,35.22,34.77,35.04,217500.0,16.1898,16.3383,16.1295,16.2548,217500.0
2008-01-22 11:00:00,35.06,35.75,35.06,35.49,235600.0,16.2641,16.5841,16.2641,16.4635,235600.0
2008-01-22 11:30:00,35.52,35.59,34.84,34.87,244900.0,16.4774,16.5099,16.162,16.1759,244900.0
2008-01-22 12:00:00,34.87,35.22,34.84,35.1,175900.0,16.1759,16.3383,16.162,16.2826,175900.0
2008-01-22 12:30:00,35.11,35.18,34.97,35.07,112600.0,16.2872,16.3197,16.2223,16.2687,112600.0
2008-01-22 13:00:00,35.07,35.21,34.88,34.94,178600.0,16.2687,16.3336,16.1806,16.2084,178600.0
2008-01-22 13:30:00,34.92,35.08,34.78,34.89,190100.0,16.1991,16.2733,16.1342,16.1852,190100.0
2008-01-22 14:00:00,34.9,34.97,34.65,34.78,197400.0,16.1898,16.2223,16.0739,16.1342,197400.0
2008-01-22 14:30:00,34.79,34.84,34.48,34.57,228300.0,16.1388,16.162,15.995,16.0367,228300.0
2008-01-22 15:00:00,34.56,34.8,34.48,34.8,167200.0,16.0321,16.1434,15.995,16.1434,167200.0
2008-01-22 15:30:00,34.77,34.97,34.67,34.72,402000.0,16.1295,16.2223,16.0831,16.1063,402000.0
2008-01-23 09:30:00,33.74,34.42,33.44,34.08,294700.0,15.6517,15.9672,15.5125,15.8094,294700.0
2008-01-23 10:00:00,34.08,34.8,34.07,34.5,285100.0,15.8094,16.1434,15.8048,16.0043,285100.0
2008-01-23 10:30:00,34.47,34.57,34.2,34.36,198000.0,15.9904,16.0367,15.8651,15.9393,198000.0
2008-01-23 11:00:00,34.37,34.66,34.18,34.53,258600.0,15.944,16.0785,15.8558,16.0182,258600.0
2008-01-23 11:30:00,34.54,34.93,34.28,34.8,436200.0,16.0228,16.2037,15.9022,16.1434,436200.0
2008-01-23 12:00:00,34.8,35.08,34.6,34.84,276900.0,16.1434,16.2733,16.0507,16.162,276900.0
2008-01-23 12:30:00,34.83,34.87,34.5,34.73,245300.0,16.1574,16.1759,16.0043,16.111,245300.0
2008-01-23 13:00:00,34.73,34.99,34.57,34.82,260400.0,16.111,16.2316,16.0367,16.1527,260400.0
2008-01-23 13:30:00,34.83,35.16,34.71,34.98,333200.0,16.1574,16.3104,16.1017,16.2269,333200.0
2008-01-23 14:00:00,34.95,35.81,34.87,35.73,353800.0,16.213,16.612,16.1759,16.5749,353800.0
2008-01-23 14:30:00,35.73,35.73,35.18,35.52,220600.0,16.5749,16.5749,16.3197,16.4774,220600.0
2008-01-23 15:00:00,35.52,36.3,35.5,36.29,370200.0,16.4774,16.8393,16.4682,16.8346,370200.0
2008-01-23 15:30:00,36.3,36.48,35.87,36.31,410100.0,16.8393,16.9228,16.6398,16.8439,410100.0
2008-01-24 09:30:00,36.45,37.33,36.04,36.89,295600.0,16.9089,17.3171,16.7187,17.113,295600.0
2008-01-24 10:00:00,36.89,37.19,36.41,36.6,160500.0,17.113,17.2521,16.8903,16.9784,160500.0
2008-01-24 10:30:00,36.59,36.89,36.41,36.64,132400.0,16.9738,17.113,16.8903,16.997,132400.0
2008-01-24 11:00:00,36.64,36.89,36.57,36.89,83000.0,16.997,17.113,16.9645,17.113,83000.0
2008-01-24 11:30:00,36.93,37.08,36.82,37.02,75400.0,17.1315,17.2011,17.0805,17.1733,75400.0
2008-01-24 12:00:00,37.01,37.1,36.91,36.92,76400.0,17.1686,17.2104,17.1223,17.1269,76400.0
2008-01-24 12:30:00,36.91,36.99,36.65,36.99,83300.0,17.1223,17.1594,17.0016,17.1594,83300.0
2008-01-24 13:00:00,36.99,37.0,36.88,36.94,116500.0,17.1594,17.164,17.1083,17.1362,116500.0
2008-01-24 13:30:00,36.94,37.19,36.92,37.09,98200.0,17.1362,17.2521,17.1269,17.2058,98200.0
2008-01-24 14:00:00,37.08,37.22,37.02,37.13,85600.0,17.2011,17.2661,17.1733,17.2243,85600.0
2008-01-24 14:30:00,37.14,37.23,36.96,37.03,148800.0,17.2289,17.2707,17.1454,17.1779,148800.0
2008-01-24 15:00:00,37.05,37.18,37.02,37.11,118300.0,17.1872,17.2475,17.1733,17.215,118300.0
2008-01-24 15:30:00,37.11,37.18,37.05,37.08,175800.0,17.215,17.2475,17.1872,17.2011,175800.0
2008-01-25 09:30:00,37.89,37.89,36.91,37.5,150400.0,17.5769,17.5769,17.1223,17.3959,150400.0
2008-01-25 10:00:00,37.5,37.5,37.29,37.31,83500.0,17.3959,17.3959,17.2985,17.3078,83500.0
2008-01-25 10:30:00,37.28,37.29,36.91,36.91,106500.0,17.2939,17.2985,17.1223,17.1223,106500.0
2008-01-25 11:00:00,36.92,37.01,36.61,36.7,88100.0,17.1269,17.1686,16.9831,17.0248,88100.0
2008-01-25 11:30:00,36.67,37.06,36.67,37.06,87400.0,17.0109,17.1918,17.0109,17.1918,87400.0
2008-01-25 12:00:00,37.08,37.08,36.9,37.05,48300.0,17.2011,17.2011,17.1176,17.1872,48300.0
2008-01-25 12:30:00,37.04,37.09,36.75,36.87,113000.0,17.1826,17.2058,17.048,17.1037,113000.0
2008-01-25 13:00:00,36.85,36.97,36.75,36.81,83400.0,17.0944,17.1501,17.048,17.0759,83400.0
2008-01-25 13:30:00,36.8,36.84,36.28,36.47,93200.0,17.0712,17.0898,16.83,16.9181,93200.0
2008-01-25 14:00:00,36.47,36.66,36.34,36.63,118800.0,16.9181,17.0063,16.8578,16.9924,118800.0
2008-01-25 14:30:00,36.64,36.86,36.54,36.72,133700.0,16.997,17.0991,16.9506,17.0341,133700.0
2008-01-25 15:00:00,36.7,36.8,36.58,36.77,99300.0,17.0248,17.0712,16.9692,17.0573,99300.0
2008-01-25 15:30:00,36.77,36.79,36.57,36.7,343200.0,17.0573,17.0666,16.9645,17.0248,343200.0
2008-01-28 09:30:00,36.3,36.94,36.3,36.73,134400.0,16.8393,17.1362,16.8393,17.0388,134400.0
2008-01-28 10:00:00,36.72,36.96,36.55,36.93,118600.0,17.0341,17.1454,16.9553,17.1315,118600.0
2008-01-28 10:30:00,36.92,37.13,36.77,37.13,124000.0,17.1269,17.2243,17.0573,17.2243,124000.0
2008-01-28 11:00:00,37.12,37.13,36.9,36.97,79000.0,17.2197,17.2243,17.1176,17.1501,79000.0
2008-01-28 11:30:00,36.96,37.12,36.89,36.89,43600.0,17.1454,17.2197,17.113,17.113,43600.0
2008-01-28 12:00:00,36.88,36.88,36.75,36.85,52800.0,17.1083,17.1083,17.048,17.0944,52800.0
2008-01-28 12:30:00,36.84,36.89,36.74,36.81,62000.0,17.0898,17.113,17.0434,17.0759,62000.0
2008-01-28 13:00:00,36.82,37.05,36.81,36.92,84900.0,17.0805,17.1872,17.0759,17.1269,84900.0
2008-01-28 13:30:00,36.94,36.98,36.81,36.85,117800.0,17.1362,17.1547,17.0759,17.0944,117800.0
2008-01-28 14:00:00,36.86,37.02,36.85,36.91,61100.0,17.0991,17.1733,17.0944,17.1223,61100.0
2008-01-28 14:30:00,36.91,37.05,36.86,36.92,88800.0,17.1223,17.1872,17.0991,17.1269,88800.0
2008-01-28 15:00:00,36.92,36.97,36.79,36.95,90700.0,17.1269,17.1501,17.0666,17.1408,90700.0
2008-01-28 15:30:00,36.96,37.21,36.92,37.21,203400.0,17.1454,17.2614,17.1269,17.2614,203400.0
2008-01-29 09:30:00,37.48,37.69,37.24,37.24,110400.0,17.3867,17.4841,17.2753,17.2753,110400.0
2008-01-29 10:00:00,37.25,37.33,36.99,37.28,148300.0,17.28,17.3171,17.1594,17.2939,148300.0
2008-01-29 10:30:00,37.28,37.37,37.26,37.34,92600.0,17.2939,17.3356,17.2846,17.3217,92600.0
2008-01-29 11:00:00,37.35,37.49,37.35,37.42,91000.0,17.3264,17.3913,17.3264,17.3588,91000.0
2008-01-29 11:30:00,37.43,37.51,37.42,37.48,63100.0,17.3635,17.4006,17.3588,17.3867,63100.0
2008-01-29 12:00:00,37.48,37.52,37.24,37.31,88400.0,17.3867,17.4052,17.2753,17.3078,88400.0
2008-01-29 12:30:00,37.31,37.34,37.16,37.17,75100.0,17.3078,17.3217,17.2382,17.2429,75100.0
2008-01-29 13:00:00,37.16,37.18,37.02,37.12,137200.0,17.2382,17.2475,17.1733,17.2197,137200.0
2008-01-29 13:30:00,37.13,37.2,36.92,36.96,83100.0,17.2243,17.2568,17.1269,17.1454,83100.0
2008-01-29 14:00:00,36.96,37.01,36.86,37.0,59100.0,17.1454,17.1686,17.0991,17.164,59100.0
2008-01-29 14:30:00,37.0,37.13,36.94,37.08,74100.0,17.164,17.2243,17.1362,17.2011,74100.0
2008-01-29 15:00:00,37.08,37.26,37.02,37.22,123600.0,17.2011,17.2846,17.1733,17.2661,123600.0
2008-01-29 15:30:00,37.22,37.3,37.16,37.28,179100.0,17.2661,17.3032,17.2382,17.2939,179100.0
2008-01-30 09:30:00,37.45,37.52,37.26,37.47,170500.0,17.3728,17.4052,17.2846,17.382,170500.0
2008-01-30 10:00:00,37.48,37.61,37.42,37.56,80800.0,17.3867,17.447,17.3588,17.4238,80800.0
2008-01-30 10:30:00,37.55,37.73,37.5,37.68,99900.0,17.4191,17.5026,17.3959,17.4795,99900.0
2008-01-30 11:00:00,37.69,37.79,37.45,37.52,72700.0,17.4841,17.5305,17.3728,17.4052,72700.0
2008-01-30 11:30:00,37.52,37.56,37.32,37.54,56900.0,17.4052,17.4238,17.3124,17.4145,56900.0
2008-01-30 12:00:00,37.54,37.54,37.42,37.53,48100.0,17.4145,17.4145,17.3588,17.4099,48100.0
2008-01-30 12:30:00,37.52,37.56,37.44,37.56,23700.0,17.4052,17.4238,17.3681,17.4238,23700.0
2008-01-30 13:00:00,37.57,37.63,37.52,37.61,48500.0,17.4284,17.4563,17.4052,17.447,48500.0
2008-01-30 13:30:00,37.61,37.68,37.54,37.55,40200.0,17.447,17.4795,17.4145,17.4191,40200.0
2008-01-30 14:00:00,37.53,38.22,37.5,38.05,126900.0,17.4099,17.73,17.3959,17.6511,126900.0
2008-01-30 14:30:00,37.99,38.3,37.73,38.3,159800.0,17.6233,17.7671,17.5026,17.7671,159800.0
2008-01-30 15:00:00,38.3,38.35,37.93,37.97,207600.0,17.7671,17.7903,17.5954,17.614,207600.0
2008-01-30 15:30:00,37.99,38.09,37.42,37.52,416500.0,17.6233,17.6696,17.3588,17.4052,416500.0
2008-01-31 09:30:00,36.75,36.75,36.36,36.61,162200.0,17.048,17.048,16.8671,16.9831,162200.0
2008-01-31 10:00:00,36.61,37.08,36.57,37.08,125800.0,16.9831,17.2011,16.9645,17.2011,125800.0
2008-01-31 10:30:00,37.09,37.12,36.87,36.94,85200.0,17.2058,17.2197,17.1037,17.1362,85200.0
2008-01-31 11:00:00,36.93,37.24,36.77,37.22,87500.0,17.1315,17.2753,17.0573,17.2661,87500.0
2008-01-31 11:30:00,37.21,37.56,37.07,37.28,92800.0,17.2614,17.4238,17.1965,17.2939,92800.0
2008-01-31 12:00:00,37.27,37.43,37.15,37.28,130000.0,17.2893,17.3635,17.2336,17.2939,130000.0
2008-01-31 12:30:00,37.31,37.36,37.02,37.06,66400.0,17.3078,17.331,17.1733,17.1918,66400.0
2008-01-31 13:00:00,37.06,37.17,37.0,37.13,73700.0,17.1918,17.2429,17.164,17.2243,73700.0
2008-01-31 13:30:00,37.1,37.36,37.09,37.2,49100.0,17.2104,17.331,17.2058,17.2568,49100.0
2008-01-31 14:00:00,37.21,37.38,37.17,37.33,49900.0,17.2614,17.3403,17.2429,17.3171,49900.0
2008-01-31 14:30:00,37.32,37.45,37.29,37.43,104000.0,17.3124,17.3728,17.2985,17.3635,104000.0
2008-01-31 15:00:00,37.44,37.71,37.38,37.7,250400.0,17.3681,17.4934,17.3403,17.4887,250400.0
2008-01-31 15:30:00,37.7,38.03,37.52,37.67,310900.0,17.4887,17.6418,17.4052,17.4748,310900.0
2008-02-01 09:30:00,37.73,38.12,37.73,37.95,132300.0,17.5026,17.6836,17.5026,17.6047,132300.0
2008-02-01 10:00:00,37.96,38.38,37.96,38.16,157600.0,17.6093,17.8042,17.6093,17.7021,157600.0
2008-02-01 10:30:00,38.12,38.2,37.85,38.02,170500.0,17.6836,17.7207,17.5583,17.6372,170500.0
2008-02-01 11:00:00,38.02,38.27,37.99,38.21,65800.0,17.6372,17.7531,17.6233,17.7253,65800.0
2008-02-01 11:30:00,38.2,38.3,38.17,38.2,42000.0,17.7207,17.7671,17.7068,17.7207,42000.0
2008-02-01 12:00:00,38.19,38.22,37.93,38.04,60200.0,17.716,17.73,17.5954,17.6465,60200.0
2008-02-01 12:30:00,38.04,38.05,37.91,37.95,71000.0,17.6465,17.6511,17.5861,17.6047,71000.0
2008-02-01 13:00:00,37.95,38.04,37.94,38.0,62600.0,17.6047,17.6465,17.6001,17.6279,62600.0
2008-02-01 13:30:00,37.99,38.04,37.92,37.92,60500.0,17.6233,17.6465,17.5908,17.5908,60500.0
2008-02-01 14:00:00,37.93,38.04,37.86,38.03,63500.0,17.5954,17.6465,17.563,17.6418,63500.0
2008-02-01 14:30:00,38.04,38.05,37.9,37.95,111000.0,17.6465,17.6511,17.5815,17.6047,111000.0
2008-02-01 15:00:00,37.93,38.05,37.92,37.99,95300.0,17.5954,17.6511,17.5908,17.6233,95300.0
2008-02-01 15:30:00,38.01,38.16,38.0,38.08,241400.0,17.6325,17.7021,17.6279,17.665,241400.0
2008-02-04 09:30:00,37.96,38.21,37.96,38.07,95400.0,17.6093,17.7253,17.6093,17.6604,95400.0
2008-02-04 10:00:00,38.06,38.06,37.62,37.65,97200.0,17.6557,17.6557,17.4516,17.4655,97200.0
2008-02-04 10:30:00,37.65,37.96,37.51,37.96,56800.0,17.4655,17.6093,17.4006,17.6093,56800.0
2008-02-04 11:00:00,37.94,38.09,37.94,38.06,53400.0,17.6001,17.6696,17.6001,17.6557,53400.0
2008-02-04 11:30:00,38.05,38.08,38.0,38.07,41500.0,17.6511,17.665,17.6279,17.6604,41500.0
2008-02-04 12:00:00,38.08,38.11,37.89,37.91,27800.0,17.665,17.6789,17.5769,17.5861,27800.0
2008-02-04 12:30:00,37.9,38.07,37.9,38.0,37800.0,17.5815,17.6604,17.5815,17.6279,37800.0
2008-02-04 13:00:00,38.01,38.06,37.9,37.93,40400.0,17.6325,17.6557,17.5815,17.5954,40400.0
2008-02-04 13:30:00,37.92,38.02,37.91,37.99,20700.0,17.5908,17.6372,17.5861,17.6233,20700.0
2008-02-04 14:00:00,38.0,38.01,37.95,37.96,42900.0,17.6279,17.6325,17.6047,17.6093,42900.0
2008-02-04 14:30:00,37.96,37.96,37.83,37.96,58900.0,17.6093,17.6093,17.549,17.6093,58900.0
2008-02-04 15:00:00,37.95,38.07,37.9,38.04,57400.0,17.6047,17.6604,17.5815,17.6465,57400.0
2008-02-04 15:30:00,38.04,38.12,37.84,37.87,189500.0,17.6465,17.6836,17.5537,17.5676,189500.0
2008-02-05 09:30:00,37.32,37.67,36.9,37.21,183200.0,17.3124,17.4748,17.1176,17.2614,183200.0
2008-02-05 10:00:00,37.21,37.21,36.98,37.21,96700.0,17.2614,17.2614,17.1547,17.2614,96700.0
2008-02-05 10:30:00,37.22,37.23,36.77,36.77,80600.0,17.2661,17.2707,17.0573,17.0573,80600.0
2008-02-05 11:00:00,36.76,36.78,36.51,36.64,83600.0,17.0527,17.0619,16.9367,16.997,83600.0
2008-02-05 11:30:00,36.64,36.81,36.55,36.81,55000.0,16.997,17.0759,16.9553,17.0759,55000.0
2008-02-05 12:00:00,36.8,36.83,36.5,36.52,97700.0,17.0712,17.0851,16.9321,16.9413,97700.0
2008-02-05 12:30:00,36.5,36.54,36.37,36.48,72500.0,16.9321,16.9506,16.8718,16.9228,72500.0
2008-02-05 13:00:00,36.46,36.57,36.3,36.37,93700.0,16.9135,16.9645,16.8393,16.8718,93700.0
2008-02-05 13:30:00,36.38,36.42,36.28,36.41,110100.0,16.8764,16.8949,16.83,16.8903,110100.0
2008-02-05 14:00:00,36.41,36.57,36.25,36.56,99800.0,16.8903,16.9645,16.8161,16.9599,99800.0
2008-02-05 14:30:00,36.55,36.78,36.55,36.7,127400.0,16.9553,17.0619,16.9553,17.0248,127400.0
2008-02-05 15:00:00,36.68,36.8,36.56,36.75,154500.0,17.0156,17.0712,16.9599,17.048,154500.0
2008-02-05 15:30:00,36.76,36.77,36.6,36.62,257600.0,17.0527,17.0573,16.9784,16.9877,257600.0
2008-02-06 09:30:00,37.0,37.0,36.43,36.65,93100.0,17.164,17.164,16.8996,17.0016,93100.0
2008-02-06 10:00:00,36.65,36.82,36.56,36.73,67800.0,17.0016,17.0805,16.9599,17.0388,67800.0
2008-02-06 10:30:00,36.74,37.05,36.59,37.01,56700.0,17.0434,17.1872,16.9738,17.1686,56700.0
2008-02-06 11:00:00,36.99,37.12,36.91,37.04,65500.0,17.1594,17.2197,17.1223,17.1826,65500.0
2008-02-06 11:30:00,37.05,37.14,36.91,37.13,52800.0,17.1872,17.2289,17.1223,17.2243,52800.0
2008-02-06 12:00:00,37.14,37.18,37.04,37.05,58000.0,17.2289,17.2475,17.1826,17.1872,58000.0
2008-02-06 12:30:00,37.05,37.1,36.91,36.91,24900.0,17.1872,17.2104,17.1223,17.1223,24900.0
2008-02-06 13:00:00,36.92,36.99,36.92,36.97,30500.0,17.1269,17.1594,17.1269,17.1501,30500.0
2008-02-06 13:30:00,36.95,36.97,36.56,36.56,55500.0,17.1408,17.1501,16.9599,16.9599,55500.0
2008-02-06 14:00:00,36.58,36.67,36.46,36.46,54900.0,16.9692,17.0109,16.9135,16.9135,54900.0
2008-02-06 14:30:00,36.47,36.6,36.35,36.55,107200.0,16.9181,16.9784,16.8625,16.9553,107200.0
2008-02-06 15:00:00,36.54,36.57,36.34,36.4,101100.0,16.9506,16.9645,16.8578,16.8857,101100.0
2008-02-06 15:30:00,36.39,36.4,36.19,36.26,180900.0,16.881,16.8857,16.7883,16.8207,180900.0
2008-02-07 09:30:00,36.2,36.3,35.8,36.0,150000.0,16.7929,16.8393,16.6073,16.7001,150000.0
2008-02-07 10:00:00,36.0,36.78,36.0,36.43,175800.0,16.7001,17.0619,16.7001,16.8996,175800.0
2008-02-07 10:30:00,36.43,36.43,36.06,36.12,60600.0,16.8996,16.8996,16.7279,16.7558,60600.0
2008-02-07 11:00:00,36.15,36.21,36.01,36.08,57800.0,16.7697,16.7975,16.7048,16.7372,57800.0
2008-02-07 11:30:00,36.09,36.22,36.03,36.12,70800.0,16.7419,16.8022,16.714,16.7558,70800.0
2008-02-07 12:00:00,36.1,36.13,36.06,36.13,31000.0,16.7465,16.7604,16.7279,16.7604,31000.0
2008-02-07 12:30:00,36.11,36.37,36.1,36.32,53100.0,16.7511,16.8718,16.7465,16.8486,53100.0
2008-02-07 13:00:00,36.31,36.43,36.2,36.4,41100.0,16.8439,16.8996,16.7929,16.8857,41100.0
2008-02-07 13:30:00,36.37,36.64,36.3,36.61,47200.0,16.8718,16.997,16.8393,16.9831,47200.0
2008-02-07 14:00:00,36.6,36.73,36.43,36.64,110700.0,16.9784,17.0388,16.8996,16.997,110700.0
2008-02-07 14:30:00,36.63,36.64,36.33,36.33,117500.0,16.9924,16.997,16.8532,16.8532,117500.0
2008-02-07 15:00:00,36.34,36.35,36.13,36.26,164200.0,16.8578,16.8625,16.7604,16.8207,164200.0
2008-02-07 15:30:00,36.28,36.48,36.21,36.43,185700.0,16.83,16.9228,16.7975,16.8996,185700.0
2008-02-08 09:30:00,36.74,36.99,36.65,36.93,209900.0,17.0434,17.1594,17.0016,17.1315,209900.0
2008-02-08 10:00:00,36.93,37.01,36.7,36.86,83500.0,17.1315,17.1686,17.0248,17.0991,83500.0
2008-02-08 10:30:00,36.85,36.85,36.68,36.79,49100.0,17.0944,17.0944,17.0156,17.0666,49100.0
2008-02-08 11:00:00,36.77,36.81,36.63,36.68,53600.0,17.0573,17.0759,16.9924,17.0156,53600.0
2008-02-08 11:30:00,36.66,36.72,36.41,36.41,38800.0,17.0063,17.0341,16.8903,16.8903,38800.0
2008-02-08 12:00:00,36.4,36.47,36.34,36.44,72400.0,16.8857,16.9181,16.8578,16.9042,72400.0
2008-02-08 12:30:00,36.45,36.5,36.4,36.47,49600.0,16.9089,16.9321,16.8857,16.9181,49600.0
2008-02-08 13:00:00,36.49,36.52,36.31,36.33,66700.0,16.9274,16.9413,16.8439,16.8532,66700.0
2008-02-08 13:30:00,36.34,36.37,36.19,36.25,72600.0,16.8578,16.8718,16.7883,16.8161,72600.0
2008-02-08 14:00:00,36.25,36.37,36.18,36.35,76100.0,16.8161,16.8718,16.7836,16.8625,76100.0
2008-02-08 14:30:00,36.34,36.44,36.33,36.37,68300.0,16.8578,16.9042,16.8532,16.8718,68300.0
2008-02-08 15:00:00,36.36,36.44,36.29,36.44,54100.0,16.8671,16.9042,16.8346,16.9042,54100.0
2008-02-08 15:30:00,36.44,36.55,36.37,36.45,265700.0,16.9042,16.9553,16.8718,16.9089,265700.0
2008-02-11 09:30:00,36.29,36.42,36.11,36.28,148800.0,16.8346,16.8949,16.7511,16.83,148800.0
2008-02-11 10:00:00,36.26,36.27,35.9,36.13,79200.0,16.8207,16.8254,16.6537,16.7604,79200.0
2008-02-11 10:30:00,36.12,36.2,36.03,36.06,62800.0,16.7558,16.7929,16.714,16.7279,62800.0
2008-02-11 11:00:00,36.07,36.39,36.06,36.32,49000.0,16.7326,16.881,16.7279,16.8486,49000.0
2008-02-11 11:30:00,36.31,36.31,36.09,36.13,41700.0,16.8439,16.8439,16.7419,16.7604,41700.0
2008-02-11 12:00:00,36.13,36.27,36.12,36.25,56800.0,16.7604,16.8254,16.7558,16.8161,56800.0
2008-02-11 12:30:00,36.25,36.36,36.17,36.34,42500.0,16.8161,16.8671,16.779,16.8578,42500.0
2008-02-11 13:00:00,36.34,36.4,36.31,36.37,38700.0,16.8578,16.8857,16.8439,16.8718,38700.0
2008-02-11 13:30:00,36.37,36.47,36.28,36.45,69600.0,16.8718,16.9181,16.83,16.9089,69600.0
2008-02-11 14:00:00,36.44,36.44,36.23,36.26,71000.0,16.9042,16.9042,16.8068,16.8207,71000.0
2008-02-11 14:30:00,36.26,36.31,36.05,36.24,96300.0,16.8207,16.8439,16.7233,16.8114,96300.0
2008-02-11 15:00:00,36.23,36.31,36.14,36.23,69000.0,16.8068,16.8439,16.7651,16.8068,69000.0
2008-02-11 15:30:00,36.22,36.25,36.16,36.21,93400.0,16.8022,16.8161,16.7743,16.7975,93400.0
2008-02-12 09:30:00,36.5,36.92,36.5,36.82,165400.0,16.9321,17.1269,16.9321,17.0805,165400.0
2008-02-12 10:00:00,36.82,37.2,36.82,36.98,96300.0,17.0805,17.2568,17.0805,17.1547,96300.0
2008-02-12 10:30:00,36.97,37.1,36.95,37.07,52700.0,17.1501,17.2104,17.1408,17.1965,52700.0
2008-02-12 11:00:00,37.08,37.11,37.0,37.07,46800.0,17.2011,17.215,17.164,17.1965,46800.0
2008-02-12 11:30:00,37.06,37.11,36.96,37.01,29600.0,17.1918,17.215,17.1454,17.1686,29600.0
2008-02-12 12:00:00,37.0,37.04,36.83,36.87,62900.0,17.164,17.1826,17.0851,17.1037,62900.0
2008-02-12 12:30:00,36.88,36.97,36.82,36.97,99300.0,17.1083,17.1501,17.0805,17.1501,99300.0
2008-02-12 13:00:00,36.98,37.04,36.94,37.04,61800.0,17.1547,17.1826,17.1362,17.1826,61800.0
2008-02-12 13:30:00,37.03,37.16,36.97,37.15,74200.0,17.1779,17.2382,17.1501,17.2336,74200.0
2008-02-12 14:00:00,37.15,37.22,37.0,37.06,112900.0,17.2336,17.2661,17.164,17.1918,112900.0
2008-02-12 14:30:00,37.06,37.06,36.89,37.05,95600.0,17.1918,17.1918,17.113,17.1872,95600.0
2008-02-12 15:00:00,37.05,37.06,36.81,36.94,125100.0,17.1872,17.1918,17.0759,17.1362,125100.0
2008-02-12 15:30:00,36.94,37.05,36.71,36.96,226500.0,17.1362,17.1872,17.0295,17.1454,226500.0
2008-02-13 09:30:00,37.14,37.42,37.03,37.12,118300.0,17.2289,17.3588,17.1779,17.2197,118300.0
2008-02-13 10:00:00,37.11,37.38,37.1,37.2,106600.0,17.215,17.3403,17.2104,17.2568,106600.0
2008-02-13 10:30:00,37.2,37.2,37.08,37.15,86000.0,17.2568,17.2568,17.2011,17.2336,86000.0
2008-02-13 11:00:00,37.14,37.2,37.09,37.17,53800.0,17.2289,17.2568,17.2058,17.2429,53800.0
2008-02-13 11:30:00,37.18,37.22,37.09,37.17,59800.0,17.2475,17.2661,17.2058,17.2429,59800.0
2008-02-13 12:00:00,37.17,37.22,37.15,37.17,44800.0,17.2429,17.2661,17.2336,17.2429,44800.0
2008-02-13 12:30:00,37.18,37.23,37.17,37.18,48500.0,17.2475,17.2707,17.2429,17.2475,48500.0
2008-02-13 13:00:00,37.17,37.27,37.13,37.23,66700.0,17.2429,17.2893,17.2243,17.2707,66700.0
2008-02-13 13:30:00,37.24,37.26,37.22,37.23,56500.0,17.2753,17.2846,17.2661,17.2707,56500.0
2008-02-13 14:00:00,37.22,37.27,37.17,37.18,80300.0,17.2661,17.2893,17.2429,17.2475,80300.0
2008-02-13 14:30:00,37.18,37.23,37.17,37.18,43900.0,17.2475,17.2707,17.2429,17.2475,43900.0
2008-02-13 15:00:00,37.17,37.23,37.15,37.22,93400.0,17.2429,17.2707,17.2336,17.2661,93400.0
2008-02-13 15:30:00,37.22,37.32,37.19,37.3,130900.0,17.2661,17.3124,17.2521,17.3032,130900.0
2008-02-14 09:30:00,37.37,37.74,37.11,37.27,88000.0,17.3356,17.5073,17.215,17.2893,88000.0
2008-02-14 10:00:00,37.24,37.66,37.08,37.57,129100.0,17.2753,17.4702,17.2011,17.4284,129100.0
2008-02-14 10:30:00,37.58,37.6,37.03,37.03,86000.0,17.4331,17.4423,17.1779,17.1779,86000.0
2008-02-14 11:00:00,37.05,37.33,36.97,37.24,136000.0,17.1872,17.3171,17.1501,17.2753,136000.0
2008-02-14 11:30:00,37.25,37.34,37.05,37.33,122800.0,17.28,17.3217,17.1872,17.3171,122800.0
2008-02-14 12:00:00,37.32,37.32,37.11,37.32,129200.0,17.3124,17.3124,17.215,17.3124,129200.0
2008-02-14 12:30:00,37.32,37.37,37.16,37.29,70300.0,17.3124,17.3356,17.2382,17.2985,70300.0
2008-02-14 13:00:00,37.26,37.41,37.25,37.35,54800.0,17.2846,17.3542,17.28,17.3264,54800.0
2008-02-14 13:30:00,37.36,37.4,37.33,37.38,37400.0,17.331,17.3496,17.3171,17.3403,37400.0
2008-02-14 14:00:00,37.38,37.46,37.33,37.35,53700.0,17.3403,17.3774,17.3171,17.3264,53700.0
2008-02-14 14:30:00,37.36,37.41,37.15,37.33,84800.0,17.331,17.3542,17.2336,17.3171,84800.0
2008-02-14 15:00:00,37.31,37.67,37.29,37.51,125900.0,17.3078,17.4748,17.2985,17.4006,125900.0
2008-02-14 15:30:00,37.5,37.57,37.14,37.17,233100.0,17.3959,17.4284,17.2289,17.2429,233100.0
2008-02-15 09:30:00,37.29,37.55,37.14,37.33,131700.0,17.2985,17.4191,17.2289,17.3171,131700.0
2008-02-15 10:00:00,37.33,37.65,37.3,37.43,114200.0,17.3171,17.4655,17.3032,17.3635,114200.0
2008-02-15 10:30:00,37.44,37.51,37.21,37.24,58600.0,17.3681,17.4006,17.2614,17.2753,58600.0
2008-02-15 11:00:00,37.23,37.36,37.14,37.22,35000.0,17.2707,17.331,17.2289,17.2661,35000.0
2008-02-15 11:30:00,37.21,37.27,37.09,37.16,36800.0,17.2614,17.2893,17.2058,17.2382,36800.0
2008-02-15 12:00:00,37.18,37.31,37.17,37.2,55600.0,17.2475,17.3078,17.2429,17.2568,55600.0
2008-02-15 12:30:00,37.16,37.23,36.96,36.97,105700.0,17.2382,17.2707,17.1454,17.1501,105700.0
2008-02-15 13:00:00,36.99,37.06,36.91,36.97,62700.0,17.1594,17.1918,17.1223,17.1501,62700.0
2008-02-15 13:30:00,36.96,36.97,36.87,36.91,57400.0,17.1454,17.1501,17.1037,17.1223,57400.0
2008-02-15 14:00:00,36.9,36.94,36.87,36.87,90500.0,17.1176,17.1362,17.1037,17.1037,90500.0
2008-02-15 14:30:00,36.87,36.92,36.7,36.85,144200.0,17.1037,17.1269,17.0248,17.0944,144200.0
2008-02-15 15:00:00,36.86,36.89,36.79,36.85,172900.0,17.0991,17.113,17.0666,17.0944,172900.0
2008-02-15 15:30:00,36.85,37.05,36.85,37.02,253400.0,17.0944,17.1872,17.0944,17.1733,253400.0
2008-02-19 09:30:00,37.14,37.38,36.92,36.92,127600.0,17.2289,17.3403,17.1269,17.1269,127600.0
2008-02-19 10:00:00,36.93,37.03,36.9,36.98,86400.0,17.1315,17.1779,17.1176,17.1547,86400.0
2008-02-19 10:30:00,37.0,37.12,36.96,37.09,96800.0,17.164,17.2197,17.1454,17.2058,96800.0
2008-02-19 11:00:00,37.09,37.11,36.86,36.94,69500.0,17.2058,17.215,17.0991,17.1362,69500.0
2008-02-19 11:30:00,36.95,37.1,36.94,37.1,48800.0,17.1408,17.2104,17.1362,17.2104,48800.0
2008-02-19 12:00:00,37.1,37.17,37.07,37.14,57600.0,17.2104,17.2429,17.1965,17.2289,57600.0
2008-02-19 12:30:00,37.14,37.14,36.99,37.04,69000.0,17.2289,17.2289,17.1594,17.1826,69000.0
2008-02-19 13:00:00,37.04,37.18,37.04,37.14,96800.0,17.1826,17.2475,17.1826,17.2289,96800.0
2008-02-19 13:30:00,37.16,37.22,37.14,37.15,47800.0,17.2382,17.2661,17.2289,17.2336,47800.0
2008-02-19 14:00:00,37.17,37.19,37.07,37.07,79800.0,17.2429,17.2521,17.1965,17.1965,79800.0
2008-02-19 14:30:00,37.07,37.12,36.87,36.87,121100.0,17.1965,17.2197,17.1037,17.1037,121100.0
2008-02-19 15:00:00,36.86,36.98,36.81,36.95,81600.0,17.0991,17.1547,17.0759,17.1408,81600.0
2008-02-19 15:30:00,36.95,37.13,36.92,36.96,289200.0,17.1408,17.2243,17.1269,17.1454,289200.0
2008-02-20 09:30:00,37.08,37.1,36.8,37.08,156100.0,17.2011,17.2104,17.0712,17.2011,156100.0
2008-02-20 10:00:00,37.07,37.21,37.04,37.2,84000.0,17.1965,17.2614,17.1826,17.2568,84000.0
2008-02-20 10:30:00,37.2,37.23,37.09,37.09,78700.0,17.2568,17.2707,17.2058,17.2058,78700.0
2008-02-20 11:00:00,37.1,37.21,37.02,37.19,45400.0,17.2104,17.2614,17.1733,17.2521,45400.0
2008-02-20 11:30:00,37.2,37.26,37.13,37.19,56100.0,17.2568,17.2846,17.2243,17.2521,56100.0
2008-02-20 12:00:00,37.18,37.39,37.17,37.32,129100.0,17.2475,17.3449,17.2429,17.3124,129100.0
2008-02-20 12:30:00,37.33,37.5,37.33,37.44,71500.0,17.3171,17.3959,17.3171,17.3681,71500.0
2008-02-20 13:00:00,37.44,37.57,37.41,37.46,114700.0,17.3681,17.4284,17.3542,17.3774,114700.0
2008-02-20 13:30:00,37.45,37.48,37.29,37.41,201600.0,17.3728,17.3867,17.2985,17.3542,201600.0
2008-02-20 14:00:00,37.42,37.55,37.35,37.48,148200.0,17.3588,17.4191,17.3264,17.3867,148200.0
2008-02-20 14:30:00,37.48,37.75,37.38,37.73,129500.0,17.3867,17.5119,17.3403,17.5026,129500.0
2008-02-20 15:00:00,37.73,37.8,37.66,37.77,95400.0,17.5026,17.5351,17.4702,17.5212,95400.0
2008-02-20 15:30:00,37.77,37.91,37.74,37.79,216100.0,17.5212,17.5861,17.5073,17.5305,216100.0
2008-02-21 09:30:00,37.88,38.15,37.83,37.85,175800.0,17.5722,17.6975,17.549,17.5583,175800.0
2008-02-21 10:00:00,37.84,37.94,37.53,37.92,152900.0,17.5537,17.6001,17.4099,17.5908,152900.0
2008-02-21 10:30:00,37.92,37.95,37.8,37.85,77700.0,17.5908,17.6047,17.5351,17.5583,77700.0
2008-02-21 11:00:00,37.82,37.89,37.74,37.81,63600.0,17.5444,17.5769,17.5073,17.5398,63600.0
2008-02-21 11:30:00,37.83,38.06,37.83,37.99,67100.0,17.549,17.6557,17.549,17.6233,67100.0
2008-02-21 12:00:00,38.0,38.02,37.85,37.85,64300.0,17.6279,17.6372,17.5583,17.5583,64300.0
2008-02-21 12:30:00,37.86,38.03,37.82,38.0,56800.0,17.563,17.6418,17.5444,17.6279,56800.0
2008-02-21 13:00:00,38.0,38.06,37.94,38.04,97600.0,17.6279,17.6557,17.6001,17.6465,97600.0
2008-02-21 13:30:00,38.02,38.06,37.92,38.04,65000.0,17.6372,17.6557,17.5908,17.6465,65000.0
2008-02-21 14:00:00,38.04,38.14,37.95,38.13,84500.0,17.6465,17.6928,17.6047,17.6882,84500.0
2008-02-21 14:30:00,38.13,38.13,37.91,38.03,113500.0,17.6882,17.6882,17.5861,17.6418,113500.0
2008-02-21 15:00:00,38.0,38.05,37.89,38.02,119800.0,17.6279,17.6511,17.5769,17.6372,119800.0
2008-02-21 15:30:00,38.01,38.07,37.91,37.97,212000.0,17.6325,17.6604,17.5861,17.614,212000.0
2008-02-22 09:30:00,37.95,37.97,37.71,37.79,89400.0,17.6047,17.614,17.4934,17.5305,89400.0
2008-02-22 10:00:00,37.81,37.92,37.65,37.84,65500.0,17.5398,17.5908,17.4655,17.5537,65500.0
2008-02-22 10:30:00,37.86,38.05,37.75,37.99,155600.0,17.563,17.6511,17.5119,17.6233,155600.0
2008-02-22 11:00:00,37.99,38.13,37.96,38.07,129400.0,17.6233,17.6882,17.6093,17.6604,129400.0
2008-02-22 11:30:00,38.06,38.16,37.98,38.05,88900.0,17.6557,17.7021,17.6186,17.6511,88900.0
2008-02-22 12:00:00,38.04,38.09,37.95,38.06,157100.0,17.6465,17.6696,17.6047,17.6557,157100.0
2008-02-22 12:30:00,38.07,38.09,38.01,38.03,75500.0,17.6604,17.6696,17.6325,17.6418,75500.0
2008-02-22 13:00:00,38.02,38.11,38.01,38.05,78600.0,17.6372,17.6789,17.6325,17.6511,78600.0
2008-02-22 13:30:00,38.04,38.09,37.97,38.0,136900.0,17.6465,17.6696,17.614,17.6279,136900.0
2008-02-22 14:00:00,37.99,38.03,37.93,38.0,111000.0,17.6233,17.6418,17.5954,17.6279,111000.0
2008-02-22 14:30:00,38.02,38.04,37.98,37.98,120300.0,17.6372,17.6465,17.6186,17.6186,120300.0
2008-02-22 15:00:00,37.98,38.03,37.95,38.01,189300.0,17.6186,17.6418,17.6047,17.6325,189300.0
2008-02-22 15:30:00,38.02,38.56,38.02,38.55,374900.0,17.6372,17.8877,17.6372,17.883,374900.0
2008-02-25 09:30:00,38.78,38.85,38.14,38.42,189900.0,18.101,18.1337,17.8023,17.933,189900.0
2008-02-25 10:00:00,38.42,38.58,38.4,38.58,230200.0,17.933,18.0077,17.9237,18.0077,230200.0
2008-02-25 10:30:00,38.57,38.79,38.54,38.77,190600.0,18.003,18.1057,17.989,18.0964,190600.0
2008-02-25 11:00:00,38.77,38.82,38.75,38.75,73800.0,18.0964,18.1197,18.087,18.087,73800.0
2008-02-25 11:30:00,38.77,38.79,38.64,38.69,109100.0,18.0964,18.1057,18.0357,18.059,109100.0
2008-02-25 12:00:00,38.68,38.76,38.63,38.66,106200.0,18.0544,18.0917,18.031,18.045,106200.0
2008-02-25 12:30:00,38.67,38.74,38.61,38.7,73500.0,18.0497,18.0824,18.0217,18.0637,73500.0
2008-02-25 13:00:00,38.68,38.75,38.63,38.68,91100.0,18.0544,18.087,18.031,18.0544,91100.0
2008-02-25 13:30:00,38.7,38.76,38.65,38.68,75700.0,18.0637,18.0917,18.0404,18.0544,75700.0
2008-02-25 14:00:00,38.68,38.89,38.61,38.85,194200.0,18.0544,18.1524,18.0217,18.1337,194200.0
2008-02-25 14:30:00,38.85,38.93,38.68,38.76,353900.0,18.1337,18.1711,18.0544,18.0917,353900.0
2008-02-25 15:00:00,38.76,38.85,38.7,38.79,215700.0,18.0917,18.1337,18.0637,18.1057,215700.0
2008-02-25 15:30:00,38.78,38.85,38.7,38.8,271800.0,18.101,18.1337,18.0637,18.1104,271800.0
2008-02-26 09:30:00,38.64,39.29,38.64,39.1,180600.0,18.0357,18.3391,18.0357,18.2504,180600.0
2008-02-26 10:00:00,39.09,39.3,39.03,39.22,206800.0,18.2457,18.3438,18.2177,18.3064,206800.0
2008-02-26 10:30:00,39.21,39.35,39.14,39.29,219400.0,18.3017,18.3671,18.2691,18.3391,219400.0
2008-02-26 11:00:00,39.32,39.48,39.24,39.46,106900.0,18.3531,18.4278,18.3157,18.4184,106900.0
2008-02-26 11:30:00,39.46,39.57,39.41,39.54,105800.0,18.4184,18.4698,18.3951,18.4558,105800.0
2008-02-26 12:00:00,39.53,39.59,39.5,39.55,95600.0,18.4511,18.4791,18.4371,18.4604,95600.0
2008-02-26 12:30:00,39.57,39.75,39.53,39.69,92300.0,18.4698,18.5538,18.4511,18.5258,92300.0
2008-02-26 13:00:00,39.7,39.74,39.59,39.66,90400.0,18.5305,18.5491,18.4791,18.5118,90400.0
2008-02-26 13:30:00,39.66,39.72,39.55,39.55,88900.0,18.5118,18.5398,18.4604,18.4604,88900.0
2008-02-26 14:00:00,39.56,39.72,39.49,39.72,155400.0,18.4651,18.5398,18.4324,18.5398,155400.0
2008-02-26 14:30:00,39.72,39.87,39.69,39.82,187000.0,18.5398,18.6098,18.5258,18.5865,187000.0
2008-02-26 15:00:00,39.82,39.83,39.63,39.68,261000.0,18.5865,18.5911,18.4978,18.5211,261000.0
2008-02-26 15:30:00,39.68,40.0,39.68,39.79,490400.0,18.5211,18.6705,18.5211,18.5725,490400.0
2008-02-27 09:30:00,39.75,40.0,39.7,39.94,90600.0,18.5538,18.6705,18.5305,18.6425,90600.0
2008-02-27 10:00:00,39.92,39.93,39.68,39.7,156700.0,18.6331,18.6378,18.5211,18.5305,156700.0
2008-02-27 10:30:00,39.7,40.0,39.66,39.93,189300.0,18.5305,18.6705,18.5118,18.6378,189300.0
2008-02-27 11:00:00,39.93,39.94,39.81,39.84,118200.0,18.6378,18.6425,18.5818,18.5958,118200.0
2008-02-27 11:30:00,39.87,40.04,39.81,40.03,119800.0,18.6098,18.6892,18.5818,18.6845,119800.0
2008-02-27 12:00:00,40.04,40.08,39.96,40.01,77500.0,18.6892,18.7078,18.6518,18.6752,77500.0
2008-02-27 12:30:00,40.02,40.14,39.96,39.98,61600.0,18.6798,18.7358,18.6518,18.6612,61600.0
2008-02-27 13:00:00,39.97,40.1,39.97,39.97,79900.0,18.6565,18.7172,18.6565,18.6565,79900.0
2008-02-27 13:30:00,39.98,40.03,39.85,39.87,77200.0,18.6612,18.6845,18.6005,18.6098,77200.0
2008-02-27 14:00:00,39.87,39.87,39.53,39.64,97100.0,18.6098,18.6098,18.4511,18.5025,97100.0
2008-02-27 14:30:00,39.64,39.91,39.59,39.91,108400.0,18.5025,18.6285,18.4791,18.6285,108400.0
2008-02-27 15:00:00,39.89,40.14,39.88,40.12,150600.0,18.6191,18.7358,18.6145,18.7265,150600.0
2008-02-27 15:30:00,40.12,40.14,39.88,40.03,288500.0,18.7265,18.7358,18.6145,18.6845,288500.0
2008-02-28 09:30:00,40.0,40.02,39.72,39.97,118800.0,18.6705,18.6798,18.5398,18.6565,118800.0
2008-02-28 10:00:00,39.98,39.98,39.82,39.89,76000.0,18.6612,18.6612,18.5865,18.6191,76000.0
2008-02-28 10:30:00,39.89,40.04,39.83,40.02,80200.0,18.6191,18.6892,18.5911,18.6798,80200.0
2008-02-28 11:00:00,40.01,40.06,39.75,39.92,107100.0,18.6752,18.6985,18.5538,18.6331,107100.0
2008-02-28 11:30:00,39.93,40.1,39.87,40.1,69800.0,18.6378,18.7172,18.6098,18.7172,69800.0
2008-02-28 12:00:00,40.1,40.14,40.01,40.1,73200.0,18.7172,18.7358,18.6752,18.7172,73200.0
2008-02-28 12:30:00,40.1,40.23,40.1,40.18,56500.0,18.7172,18.7778,18.7172,18.7545,56500.0
2008-02-28 13:00:00,40.17,40.25,40.1,40.16,68200.0,18.7498,18.7872,18.7172,18.7452,68200.0
2008-02-28 13:30:00,40.17,40.24,40.15,40.2,53900.0,18.7498,18.7825,18.7405,18.7638,53900.0
2008-02-28 14:00:00,40.2,40.29,40.18,40.21,61300.0,18.7638,18.8058,18.7545,18.7685,61300.0
2008-02-28 14:30:00,40.19,40.31,40.11,40.27,94400.0,18.7592,18.8152,18.7218,18.7965,94400.0
2008-02-28 15:00:00,40.26,40.33,40.18,40.22,202300.0,18.7918,18.8245,18.7545,18.7732,202300.0
2008-02-28 15:30:00,40.22,40.35,40.14,40.21,252200.0,18.7732,18.8339,18.7358,18.7685,252200.0
2008-02-29 09:30:00,39.67,39.85,39.54,39.85,107300.0,18.5165,18.6005,18.4558,18.6005,107300.0
2008-02-29 10:00:00,39.85,39.95,39.53,39.68,143800.0,18.6005,18.6471,18.4511,18.5211,143800.0
2008-02-29 10:30:00,39.69,39.75,39.49,39.51,150300.0,18.5258,18.5538,18.4324,18.4418,150300.0
2008-02-29 11:00:00,39.52,39.55,39.31,39.41,113000.0,18.4464,18.4604,18.3484,18.3951,113000.0
2008-02-29 11:30:00,39.41,39.47,39.13,39.14,161200.0,18.3951,18.4231,18.2644,18.2691,161200.0
2008-02-29 12:00:00,39.15,39.4,39.09,39.36,104500.0,18.2737,18.3904,18.2457,18.3718,104500.0
2008-02-29 12:30:00,39.4,39.41,39.14,39.21,48500.0,18.3904,18.3951,18.2691,18.3017,48500.0
2008-02-29 13:00:00,39.18,39.31,39.1,39.12,73400.0,18.2877,18.3484,18.2504,18.2597,73400.0
2008-02-29 13:30:00,39.12,39.12,38.89,38.93,131700.0,18.2597,18.2597,18.1524,18.1711,131700.0
2008-02-29 14:00:00,38.93,38.94,38.77,38.86,132000.0,18.1711,18.1757,18.0964,18.1384,132000.0
2008-02-29 14:30:00,38.86,38.9,38.72,38.77,207500.0,18.1384,18.157,18.073,18.0964,207500.0
2008-02-29 15:00:00,38.76,38.8,38.56,38.62,175200.0,18.0917,18.1104,17.9983,18.0264,175200.0
2008-02-29 15:30:00,38.62,38.76,38.47,38.73,252400.0,18.0264,18.0917,17.9563,18.0777,252400.0
2008-03-03 09:30:00,38.34,38.64,37.99,38.27,181500.0,17.8957,18.0357,17.7323,17.863,181500.0
2008-03-03 10:00:00,38.26,38.5,38.26,38.43,74800.0,17.8583,17.9703,17.8583,17.9377,74800.0
2008-03-03 10:30:00,38.4,38.41,37.94,37.96,112900.0,17.9237,17.9283,17.709,17.7183,112900.0
2008-03-03 11:00:00,37.98,38.23,37.86,38.15,150700.0,17.7276,17.8443,17.6716,17.807,150700.0
2008-03-03 11:30:00,38.17,38.32,38.13,38.32,71200.0,17.8163,17.8863,17.7976,17.8863,71200.0
2008-03-03 12:00:00,38.34,38.42,38.23,38.26,60700.0,17.8957,17.933,17.8443,17.8583,60700.0
2008-03-03 12:30:00,38.27,38.32,38.0,38.02,103100.0,17.863,17.8863,17.737,17.7463,103100.0
2008-03-03 13:00:00,38.02,38.07,37.86,37.95,82600.0,17.7463,17.7696,17.6716,17.7136,82600.0
2008-03-03 13:30:00,37.94,37.99,37.83,37.88,133800.0,17.709,17.7323,17.6576,17.681,133800.0
2008-03-03 14:00:00,37.89,37.9,37.63,37.67,248100.0,17.6856,17.6903,17.5643,17.5829,248100.0
2008-03-03 14:30:00,37.69,37.71,37.51,37.55,191400.0,17.5923,17.6016,17.5082,17.5269,191400.0
2008-03-03 15:00:00,37.56,37.84,37.5,37.81,175300.0,17.5316,17.6623,17.5036,17.6483,175300.0
2008-03-03 15:30:00,37.8,38.0,37.74,37.99,296700.0,17.6436,17.737,17.6156,17.7323,296700.0
2008-03-04 09:30:00,37.94,37.94,37.1,37.51,121700.0,17.709,17.709,17.3169,17.5082,121700.0
2008-03-04 10:00:00,37.5,37.75,37.36,37.64,102300.0,17.5036,17.6203,17.4382,17.5689,102300.0
2008-03-04 10:30:00,37.63,37.74,37.37,37.39,100400.0,17.5643,17.6156,17.4429,17.4522,100400.0
2008-03-04 11:00:00,37.39,37.7,37.28,37.63,97800.0,17.4522,17.5969,17.4009,17.5643,97800.0
2008-03-04 11:30:00,37.64,37.65,37.46,37.46,82500.0,17.5689,17.5736,17.4849,17.4849,82500.0
2008-03-04 12:00:00,37.46,37.53,37.18,37.3,85900.0,17.4849,17.5176,17.3542,17.4102,85900.0
2008-03-04 12:30:00,37.29,37.37,37.14,37.15,56800.0,17.4056,17.4429,17.3355,17.3402,56800.0
2008-03-04 13:00:00,37.17,37.4,37.09,37.36,115300.0,17.3495,17.4569,17.3122,17.4382,115300.0
2008-03-04 13:30:00,37.36,37.41,37.2,37.31,74600.0,17.4382,17.4616,17.3636,17.4149,74600.0
2008-03-04 14:00:00,37.29,37.33,37.2,37.27,92300.0,17.4056,17.4242,17.3636,17.3962,92300.0
2008-03-04 14:30:00,37.27,37.33,37.1,37.2,209300.0,17.3962,17.4242,17.3169,17.3636,209300.0
2008-03-04 15:00:00,37.2,37.62,37.19,37.47,216700.0,17.3636,17.5596,17.3589,17.4896,216700.0
2008-03-04 15:30:00,37.47,37.82,37.44,37.76,303500.0,17.4896,17.6529,17.4756,17.6249,303500.0
2008-03-05 09:30:00,38.09,38.38,38.04,38.32,167900.0,17.779,17.9143,17.7556,17.8863,167900.0
2008-03-05 10:00:00,38.35,38.78,38.29,38.62,258000.0,17.9003,18.101,17.8723,18.0264,258000.0
2008-03-05 10:30:00,38.62,38.71,38.57,38.59,119800.0,18.0264,18.0684,18.003,18.0124,119800.0
2008-03-05 11:00:00,38.59,38.77,38.55,38.69,97400.0,18.0124,18.0964,17.9937,18.059,97400.0
2008-03-05 11:30:00,38.67,38.73,38.5,38.56,66300.0,18.0497,18.0777,17.9703,17.9983,66300.0
2008-03-05 12:00:00,38.56,38.78,38.4,38.44,173100.0,17.9983,18.101,17.9237,17.9423,173100.0
2008-03-05 12:30:00,38.45,38.55,38.11,38.4,103100.0,17.947,17.9937,17.7883,17.9237,103100.0
2008-03-05 13:00:00,38.4,38.56,38.13,38.26,77300.0,17.9237,17.9983,17.7976,17.8583,77300.0
2008-03-05 13:30:00,38.22,38.22,37.88,38.07,73000.0,17.8397,17.8397,17.681,17.7696,73000.0
2008-03-05 14:00:00,38.06,38.22,37.95,38.1,75700.0,17.765,17.8397,17.7136,17.7836,75700.0
2008-03-05 14:30:00,38.11,38.27,38.04,38.18,75700.0,17.7883,17.863,17.7556,17.821,75700.0
2008-03-05 15:00:00,38.17,38.25,37.95,38.11,195900.0,17.8163,17.8537,17.7136,17.7883,195900.0
2008-03-05 15:30:00,38.1,38.43,38.09,38.38,232000.0,17.7836,17.9377,17.779,17.9143,232000.0
2008-03-06 09:30:00,38.4,38.47,38.05,38.07,72900.0,17.9237,17.9563,17.7603,17.7696,72900.0
2008-03-06 10:00:00,38.05,38.13,37.98,38.0,46500.0,17.7603,17.7976,17.7276,17.737,46500.0
2008-03-06 10:30:00,38.0,38.02,37.8,37.95,96400.0,17.737,17.7463,17.6436,17.7136,96400.0
2008-03-06 11:00:00,37.96,38.02,37.84,37.93,83600.0,17.7183,17.7463,17.6623,17.7043,83600.0
2008-03-06 11:30:00,37.94,38.04,37.88,38.0,37300.0,17.709,17.7556,17.681,17.737,37300.0
2008-03-06 12:00:00,37.99,38.0,37.75,37.77,56200.0,17.7323,17.737,17.6203,17.6296,56200.0
2008-03-06 12:30:00,37.75,37.86,37.66,37.67,88300.0,17.6203,17.6716,17.5783,17.5829,88300.0
2008-03-06 13:00:00,37.68,37.83,37.62,37.66,28500.0,17.5876,17.6576,17.5596,17.5783,28500.0
2008-03-06 13:30:00,37.63,37.85,37.55,37.76,77100.0,17.5643,17.6669,17.5269,17.6249,77100.0
2008-03-06 14:00:00,37.75,37.84,37.75,37.8,36400.0,17.6203,17.6623,17.6203,17.6436,36400.0
2008-03-06 14:30:00,37.8,37.82,37.63,37.66,67900.0,17.6436,17.6529,17.5643,17.5783,67900.0
2008-03-06 15:00:00,37.66,37.75,37.48,37.73,95100.0,17.5783,17.6203,17.4942,17.6109,95100.0
2008-03-06 15:30:00,37.73,37.73,37.36,37.46,137100.0,17.6109,17.6109,17.4382,17.4849,137100.0
2008-03-07 09:30:00,37.11,37.74,36.88,37.73,130300.0,17.3215,17.6156,17.2142,17.6109,130300.0
2008-03-07 10:00:00,37.7,37.71,37.06,37.26,148400.0,17.5969,17.6016,17.2982,17.3916,148400.0
2008-03-07 10:30:00,37.25,37.45,37.16,37.26,116200.0,17.3869,17.4802,17.3449,17.3916,116200.0
2008-03-07 11:00:00,37.25,37.27,36.93,36.95,78700.0,17.3869,17.3962,17.2375,17.2469,78700.0
2008-03-07 11:30:00,36.95,37.04,36.9,36.96,51200.0,17.2469,17.2889,17.2235,17.2515,51200.0
2008-03-07 12:00:00,36.96,37.06,36.94,37.0,32800.0,17.2515,17.2982,17.2422,17.2702,32800.0
2008-03-07 12:30:00,36.99,37.0,36.88,36.88,65400.0,17.2655,17.2702,17.2142,17.2142,65400.0
2008-03-07 13:00:00,36.89,37.0,36.89,37.0,44600.0,17.2189,17.2702,17.2189,17.2702,44600.0
2008-03-07 13:30:00,37.0,37.01,36.9,36.94,63800.0,17.2702,17.2749,17.2235,17.2422,63800.0
2008-03-07 14:00:00,36.94,36.99,36.82,36.87,76400.0,17.2422,17.2655,17.1862,17.2095,76400.0
2008-03-07 14:30:00,36.86,36.86,36.65,36.84,159900.0,17.2049,17.2049,17.1068,17.1955,159900.0
2008-03-07 15:00:00,36.84,37.16,36.7,37.03,205000.0,17.1955,17.3449,17.1302,17.2842,205000.0
2008-03-07 15:30:00,37.03,37.19,36.84,36.98,166900.0,17.2842,17.3589,17.1955,17.2609,166900.0
2008-03-10 09:30:00,37.25,37.25,36.64,36.84,88600.0,17.3869,17.3869,17.1022,17.1955,88600.0
2008-03-10 10:00:00,36.83,36.92,36.58,36.6,68700.0,17.1909,17.2329,17.0742,17.0835,68700.0
2008-03-10 10:30:00,36.6,36.8,36.6,36.66,85900.0,17.0835,17.1768,17.0835,17.1115,85900.0
2008-03-10 11:00:00,36.65,36.73,36.5,36.5,72800.0,17.1068,17.1442,17.0368,17.0368,72800.0
2008-03-10 11:30:00,36.5,36.52,36.15,36.24,158700.0,17.0368,17.0462,16.8735,16.9155,158700.0
2008-03-10 12:00:00,36.24,36.4,36.14,36.21,138300.0,16.9155,16.9901,16.8688,16.9015,138300.0
2008-03-10 12:30:00,36.19,36.28,36.1,36.14,152600.0,16.8921,16.9341,16.8501,16.8688,152600.0
2008-03-10 13:00:00,36.15,36.16,36.03,36.09,86600.0,16.8735,16.8781,16.8174,16.8454,86600.0
2008-03-10 13:30:00,36.09,36.13,36.05,36.05,80400.0,16.8454,16.8641,16.8268,16.8268,80400.0
2008-03-10 14:00:00,36.05,36.07,35.94,36.05,133500.0,16.8268,16.8361,16.7754,16.8268,133500.0
2008-03-10 14:30:00,36.04,36.09,35.93,35.96,137800.0,16.8221,16.8454,16.7708,16.7848,137800.0
2008-03-10 15:00:00,35.98,36.02,35.86,35.97,233600.0,16.7941,16.8128,16.7381,16.7894,233600.0
2008-03-10 15:30:00,35.98,36.04,35.79,35.91,230700.0,16.7941,16.8221,16.7054,16.7614,230700.0
2008-03-11 09:30:00,36.71,37.23,36.62,36.79,155200.0,17.1348,17.3776,17.0928,17.1722,155200.0
2008-03-11 10:00:00,36.8,36.83,36.73,36.75,33400.0,17.1768,17.1909,17.1442,17.1535,33400.0
2008-03-11 10:30:00,36.77,36.95,36.7,36.94,83400.0,17.1628,17.2469,17.1302,17.2422,83400.0
2008-03-11 11:00:00,36.94,36.95,36.48,36.6,64700.0,17.2422,17.2469,17.0275,17.0835,64700.0
2008-03-11 11:30:00,36.59,36.6,35.96,36.02,155600.0,17.0788,17.0835,16.7848,16.8128,155600.0
2008-03-11 12:00:00,36.02,36.23,36.01,36.1,105300.0,16.8128,16.9108,16.8081,16.8501,105300.0
2008-03-11 12:30:00,36.1,36.11,35.87,35.91,99800.0,16.8501,16.8548,16.7428,16.7614,99800.0
2008-03-11 13:00:00,35.91,35.95,35.83,35.95,146200.0,16.7614,16.7801,16.7241,16.7801,146200.0
2008-03-11 13:30:00,35.95,35.95,35.8,35.92,96600.0,16.7801,16.7801,16.7101,16.7661,96600.0
2008-03-11 14:00:00,35.94,36.02,35.86,35.97,103900.0,16.7754,16.8128,16.7381,16.7894,103900.0
2008-03-11 14:30:00,35.97,36.25,35.91,36.19,136900.0,16.7894,16.9201,16.7614,16.8921,136900.0
2008-03-11 15:00:00,36.19,36.29,36.15,36.26,215200.0,16.8921,16.9388,16.8735,16.9248,215200.0
2008-03-11 15:30:00,36.26,36.47,36.19,36.47,416600.0,16.9248,17.0228,16.8921,17.0228,416600.0
2008-03-12 09:30:00,36.47,36.86,36.47,36.69,112300.0,17.0228,17.2049,17.0228,17.1255,112300.0
2008-03-12 10:00:00,36.69,36.83,36.65,36.81,60800.0,17.1255,17.1909,17.1068,17.1815,60800.0
2008-03-12 10:30:00,36.8,36.92,36.72,36.86,68400.0,17.1768,17.2329,17.1395,17.2049,68400.0
2008-03-12 11:00:00,36.88,37.05,36.83,37.0,91200.0,17.2142,17.2935,17.1909,17.2702,91200.0
2008-03-12 11:30:00,37.01,37.08,36.84,36.94,99300.0,17.2749,17.3075,17.1955,17.2422,99300.0
2008-03-12 12:00:00,36.94,37.05,36.9,36.93,54600.0,17.2422,17.2935,17.2235,17.2375,54600.0
2008-03-12 12:30:00,36.91,37.0,36.7,36.78,27100.0,17.2282,17.2702,17.1302,17.1675,27100.0
2008-03-12 13:00:00,36.79,36.99,36.78,36.95,48100.0,17.1722,17.2655,17.1675,17.2469,48100.0
2008-03-12 13:30:00,36.95,36.96,36.72,36.83,35800.0,17.2469,17.2515,17.1395,17.1909,35800.0
2008-03-12 14:00:00,36.83,36.92,36.71,36.81,38700.0,17.1909,17.2329,17.1348,17.1815,38700.0
2008-03-12 14:30:00,36.81,36.9,36.73,36.85,72300.0,17.1815,17.2235,17.1442,17.2002,72300.0
2008-03-12 15:00:00,36.82,36.82,36.65,36.71,81600.0,17.1862,17.1862,17.1068,17.1348,81600.0
2008-03-12 15:30:00,36.7,36.74,36.47,36.53,162900.0,17.1302,17.1488,17.0228,17.0508,162900.0
2008-03-13 09:30:00,36.26,36.37,35.94,36.24,138600.0,16.9248,16.9761,16.7754,16.9155,138600.0
2008-03-13 10:00:00,36.24,36.4,36.15,36.16,82400.0,16.9155,16.9901,16.8735,16.8781,82400.0
2008-03-13 10:30:00,36.17,36.23,35.79,35.81,242700.0,16.8828,16.9108,16.7054,16.7148,242700.0
2008-03-13 11:00:00,35.83,36.23,35.81,36.18,227500.0,16.7241,16.9108,16.7148,16.8875,227500.0
2008-03-13 11:30:00,36.16,36.3,36.11,36.22,78900.0,16.8781,16.9435,16.8548,16.9061,78900.0
2008-03-13 12:00:00,36.24,36.44,36.16,36.31,115800.0,16.9155,17.0088,16.8781,16.9481,115800.0
2008-03-13 12:30:00,36.33,36.35,36.07,36.23,37900.0,16.9575,16.9668,16.8361,16.9108,37900.0
2008-03-13 13:00:00,36.24,36.36,36.1,36.34,62700.0,16.9155,16.9715,16.8501,16.9621,62700.0
2008-03-13 13:30:00,36.35,36.61,36.28,36.49,150600.0,16.9668,17.0882,16.9341,17.0322,150600.0
2008-03-13 14:00:00,36.49,36.67,36.46,36.6,65800.0,17.0322,17.1162,17.0181,17.0835,65800.0
2008-03-13 14:30:00,36.6,36.61,36.19,36.38,116800.0,17.0835,17.0882,16.8921,16.9808,116800.0
2008-03-13 15:00:00,36.39,36.53,36.28,36.51,92600.0,16.9855,17.0508,16.9341,17.0415,92600.0
2008-03-13 15:30:00,36.52,36.56,36.31,36.39,269800.0,17.0462,17.0648,16.9481,16.9855,269800.0
2008-03-14 09:30:00,36.67,36.67,35.66,35.66,191500.0,17.1162,17.1162,16.6447,16.6447,191500.0
2008-03-14 10:00:00,35.68,36.39,35.5,35.97,261900.0,16.6541,16.9855,16.5701,16.7894,261900.0
2008-03-14 10:30:00,35.96,36.02,35.53,35.59,148200.0,16.7848,16.8128,16.5841,16.6121,148200.0
2008-03-14 11:00:00,35.58,35.69,35.43,35.53,94300.0,16.6074,16.6587,16.5374,16.5841,94300.0
2008-03-14 11:30:00,35.5,35.84,35.46,35.8,100100.0,16.5701,16.7288,16.5514,16.7101,100100.0
2008-03-14 12:00:00,35.79,36.02,35.78,35.95,83800.0,16.7054,16.8128,16.7008,16.7801,83800.0
2008-03-14 12:30:00,35.93,36.03,35.76,35.82,111300.0,16.7708,16.8174,16.6914,16.7194,111300.0
2008-03-14 13:00:00,35.83,35.83,35.53,35.56,114100.0,16.7241,16.7241,16.5841,16.5981,114100.0
2008-03-14 13:30:00,35.55,35.64,35.31,35.58,215800.0,16.5934,16.6354,16.4814,16.6074,215800.0
2008-03-14 14:00:00,35.58,35.62,35.41,35.46,108100.0,16.6074,16.6261,16.528,16.5514,108100.0
2008-03-14 14:30:00,35.44,35.74,35.4,35.59,160300.0,16.5421,16.6821,16.5234,16.6121,160300.0
2008-03-14 15:00:00,35.59,35.94,35.53,35.77,244100.0,16.6121,16.7754,16.5841,16.6961,244100.0
2008-03-14 15:30:00,35.79,35.83,35.53,35.66,282400.0,16.7054,16.7241,16.5841,16.6447,282400.0
2008-03-17 09:30:00,34.98,35.18,34.19,34.98,245300.0,16.3273,16.4207,15.9586,16.3273,245300.0
2008-03-17 10:00:00,34.97,35.28,34.82,35.02,110200.0,16.3227,16.4674,16.2527,16.346,110200.0
2008-03-17 10:30:00,35.05,35.11,34.75,34.78,156800.0,16.36,16.388,16.22,16.234,156800.0
2008-03-17 11:00:00,34.81,34.94,34.65,34.7,109900.0,16.248,16.3087,16.1733,16.1966,109900.0
2008-03-17 11:30:00,34.66,34.74,34.55,34.56,115200.0,16.178,16.2153,16.1266,16.1313,115200.0
2008-03-17 12:00:00,34.55,34.63,34.45,34.54,118100.0,16.1266,16.164,16.08,16.122,118100.0
2008-03-17 12:30:00,34.54,34.67,34.47,34.67,80400.0,16.122,16.1826,16.0893,16.1826,80400.0
2008-03-17 13:00:00,34.67,34.68,34.35,34.42,134600.0,16.1826,16.1873,16.0333,16.066,134600.0
2008-03-17 13:30:00,34.42,34.58,34.35,34.58,113000.0,16.066,16.1406,16.0333,16.1406,113000.0
2008-03-17 14:00:00,34.58,34.9,34.57,34.65,141300.0,16.1406,16.29,16.136,16.1733,141300.0
2008-03-17 14:30:00,34.64,34.76,34.45,34.63,209500.0,16.1686,16.2247,16.08,16.164,209500.0
2008-03-17 15:00:00,34.64,34.84,34.55,34.82,144600.0,16.1686,16.262,16.1266,16.2527,144600.0
2008-03-17 15:30:00,34.81,34.9,34.65,34.65,376800.0,16.248,16.29,16.1733,16.1733,376800.0
2008-03-18 09:30:00,35.4,35.4,34.88,35.01,153000.0,16.5234,16.5234,16.2807,16.3413,153000.0
2008-03-18 10:00:00,35.01,35.08,34.89,34.96,44600.0,16.3413,16.374,16.2853,16.318,44600.0
2008-03-18 10:30:00,34.97,35.05,34.93,35.01,65900.0,16.3227,16.36,16.304,16.3413,65900.0
2008-03-18 11:00:00,35.01,35.2,34.96,35.18,93300.0,16.3413,16.43,16.318,16.4207,93300.0
2008-03-18 11:30:00,35.19,35.43,35.18,35.28,65500.0,16.4254,16.5374,16.4207,16.4674,65500.0
2008-03-18 12:00:00,35.29,35.56,35.24,35.55,52800.0,16.472,16.5981,16.4487,16.5934,52800.0
2008-03-18 12:30:00,35.55,35.59,35.35,35.35,47200.0,16.5934,16.6121,16.5,16.5,47200.0
2008-03-18 13:00:00,35.35,35.43,35.32,35.41,59000.0,16.5,16.5374,16.486,16.528,59000.0
2008-03-18 13:30:00,35.4,35.49,35.35,35.48,59600.0,16.5234,16.5654,16.5,16.5607,59600.0
2008-03-18 14:00:00,35.5,35.63,35.07,35.3,197500.0,16.5701,16.6307,16.3693,16.4767,197500.0
2008-03-18 14:30:00,35.3,35.54,34.96,35.54,323300.0,16.4767,16.5887,16.318,16.5887,323300.0
2008-03-18 15:00:00,35.53,35.76,35.25,35.64,213600.0,16.5841,16.6914,16.4534,16.6354,213600.0
2008-03-18 15:30:00,35.65,36.08,35.64,35.97,345000.0,16.6401,16.8408,16.6354,16.7894,345000.0
2008-03-19 09:30:00,36.42,36.96,36.09,36.54,265700.0,16.9995,17.2515,16.8454,17.0555,265700.0
2008-03-19 10:00:00,36.54,36.76,36.44,36.6,163500.0,17.0555,17.1582,17.0088,17.0835,163500.0
2008-03-19 10:30:00,36.59,36.68,36.27,36.6,211700.0,17.0788,17.1208,16.9295,17.0835,211700.0
2008-03-19 11:00:00,36.61,36.9,36.54,36.89,208300.0,17.0882,17.2235,17.0555,17.2189,208300.0
2008-03-19 11:30:00,36.89,37.09,36.81,36.92,95500.0,17.2189,17.3122,17.1815,17.2329,95500.0
2008-03-19 12:00:00,36.92,36.92,36.64,36.69,71700.0,17.2329,17.2329,17.1022,17.1255,71700.0
2008-03-19 12:30:00,36.68,36.68,36.38,36.38,91000.0,17.1208,17.1208,16.9808,16.9808,91000.0
2008-03-19 13:00:00,36.4,36.51,36.35,36.41,81100.0,16.9901,17.0415,16.9668,16.9948,81100.0
2008-03-19 13:30:00,36.4,36.4,36.19,36.29,92100.0,16.9901,16.9901,16.8921,16.9388,92100.0
2008-03-19 14:00:00,36.29,36.36,36.12,36.32,97100.0,16.9388,16.9715,16.8594,16.9528,97100.0
2008-03-19 14:30:00,36.32,36.32,36.07,36.28,135400.0,16.9528,16.9528,16.8361,16.9341,135400.0
2008-03-19 15:00:00,36.3,36.41,35.95,35.95,177100.0,16.9435,16.9948,16.7801,16.7801,177100.0
2008-03-19 15:30:00,35.96,35.99,35.46,35.58,525700.0,16.7848,16.7988,16.5514,16.6074,525700.0
2008-03-20 09:30:00,35.52,35.52,34.8,34.98,188100.0,16.5794,16.5794,16.2433,16.3273,188100.0
2008-03-20 10:00:00,35.0,35.41,34.93,35.38,149500.0,16.3367,16.528,16.304,16.514,149500.0
2008-03-20 10:30:00,35.36,35.42,35.0,35.17,136000.0,16.5047,16.5327,16.3367,16.416,136000.0
2008-03-20 11:00:00,35.16,35.81,35.16,35.8,78700.0,16.4114,16.7148,16.4114,16.7101,78700.0
2008-03-20 11:30:00,35.8,35.82,35.5,35.67,107900.0,16.7101,16.7194,16.5701,16.6494,107900.0
2008-03-20 12:00:00,35.65,35.8,35.44,35.44,79900.0,16.6401,16.7101,16.5421,16.5421,79900.0
2008-03-20 12:30:00,35.43,35.48,35.29,35.41,43700.0,16.5374,16.5607,16.472,16.528,43700.0
2008-03-20 13:00:00,35.41,35.44,35.29,35.38,61000.0,16.528,16.5421,16.472,16.514,61000.0
2008-03-20 13:30:00,35.38,35.5,35.37,35.5,56000.0,16.514,16.5701,16.5094,16.5701,56000.0
2008-03-20 14:00:00,35.51,35.55,35.42,35.44,77300.0,16.5747,16.5934,16.5327,16.5421,77300.0
2008-03-20 14:30:00,35.44,35.51,35.35,35.46,102200.0,16.5421,16.5747,16.5,16.5514,102200.0
2008-03-20 15:00:00,35.47,35.62,35.44,35.49,173100.0,16.5561,16.6261,16.5421,16.5654,173100.0
2008-03-20 15:30:00,35.5,35.56,35.35,35.52,191200.0,16.5701,16.5981,16.5,16.5794,191200.0
2008-03-24 09:30:00,35.47,36.15,35.46,36.15,174500.0,16.5561,16.8735,16.5514,16.8735,174500.0
2008-03-24 10:00:00,36.15,36.42,36.08,36.32,72800.0,16.8735,16.9995,16.8408,16.9528,72800.0
2008-03-24 10:30:00,36.31,36.55,36.31,36.51,52600.0,16.9481,17.0602,16.9481,17.0415,52600.0
2008-03-24 11:00:00,36.5,36.72,36.5,36.71,71400.0,17.0368,17.1395,17.0368,17.1348,71400.0
2008-03-24 11:30:00,36.67,36.87,36.67,36.81,82600.0,17.1162,17.2095,17.1162,17.1815,82600.0
2008-03-24 12:00:00,36.76,36.84,36.7,36.79,131300.0,17.1582,17.1955,17.1302,17.1722,131300.0
2008-03-24 12:30:00,36.81,36.82,36.72,36.75,28700.0,17.1815,17.1862,17.1395,17.1535,28700.0
2008-03-24 13:00:00,36.73,36.84,36.72,36.84,26700.0,17.1442,17.1955,17.1395,17.1955,26700.0
2008-03-24 13:30:00,36.84,36.97,36.84,36.97,47500.0,17.1955,17.2562,17.1955,17.2562,47500.0
2008-03-24 14:00:00,36.96,36.96,36.85,36.87,62200.0,17.2515,17.2515,17.2002,17.2095,62200.0
2008-03-24 14:30:00,36.87,36.89,36.81,36.88,77400.0,17.2095,17.2189,17.1815,17.2142,77400.0
2008-03-24 15:00:00,36.88,36.93,36.83,36.85,135700.0,17.2142,17.2375,17.1909,17.2002,135700.0
2008-03-24 15:30:00,36.85,36.89,36.71,36.77,202000.0,17.2002,17.2189,17.1348,17.1628,202000.0
2008-03-25 09:30:00,36.88,37.09,36.49,36.95,147100.0,17.2142,17.3122,17.0322,17.2469,147100.0
2008-03-25 10:00:00,36.92,37.03,36.75,36.98,75300.0,17.2329,17.2842,17.1535,17.2609,75300.0
2008-03-25 10:30:00,36.98,37.28,36.98,37.27,128400.0,17.2609,17.4009,17.2609,17.3962,128400.0
2008-03-25 11:00:00,37.26,37.39,37.25,37.37,86800.0,17.3916,17.4522,17.3869,17.4429,86800.0
2008-03-25 11:30:00,37.35,37.37,37.14,37.15,74200.0,17.4336,17.4429,17.3355,17.3402,74200.0
2008-03-25 12:00:00,37.16,37.35,37.03,37.35,60500.0,17.3449,17.4336,17.2842,17.4336,60500.0
2008-03-25 12:30:00,37.34,37.4,37.29,37.35,31100.0,17.4289,17.4569,17.4056,17.4336,31100.0
2008-03-25 13:00:00,37.34,37.37,37.31,37.35,18100.0,17.4289,17.4429,17.4149,17.4336,18100.0
2008-03-25 13:30:00,37.35,37.38,37.31,37.35,46300.0,17.4336,17.4476,17.4149,17.4336,46300.0
2008-03-25 14:00:00,37.35,37.35,37.2,37.21,56300.0,17.4336,17.4336,17.3636,17.3682,56300.0
2008-03-25 14:30:00,37.22,37.25,37.05,37.2,133800.0,17.3729,17.3869,17.2935,17.3636,133800.0
2008-03-25 15:00:00,37.2,37.27,37.13,37.16,74000.0,17.3636,17.3962,17.3309,17.3449,74000.0
2008-03-25 15:30:00,37.18,37.2,37.02,37.16,131200.0,17.3542,17.3636,17.2795,17.3449,131200.0
2008-03-26 09:30:00,36.87,37.14,36.7,36.89,119200.0,17.2095,17.3355,17.1302,17.2189,119200.0
2008-03-26 10:00:00,36.89,37.26,36.88,37.08,77800.0,17.2189,17.3916,17.2142,17.3075,77800.0
2008-03-26 10:30:00,37.06,37.13,36.9,37.13,65200.0,17.2982,17.3309,17.2235,17.3309,65200.0
2008-03-26 11:00:00,37.13,37.17,37.01,37.16,49300.0,17.3309,17.3495,17.2749,17.3449,49300.0
2008-03-26 11:30:00,37.16,37.2,36.87,36.88,69900.0,17.3449,17.3636,17.2095,17.2142,69900.0
2008-03-26 12:00:00,36.89,37.03,36.72,36.72,40500.0,17.2189,17.2842,17.1395,17.1395,40500.0
2008-03-26 12:30:00,36.71,36.78,36.65,36.7,30900.0,17.1348,17.1675,17.1068,17.1302,30900.0
2008-03-26 13:00:00,36.74,36.87,36.72,36.79,31600.0,17.1488,17.2095,17.1395,17.1722,31600.0
2008-03-26 13:30:00,36.76,36.8,36.71,36.71,26100.0,17.1582,17.1768,17.1348,17.1348,26100.0
2008-03-26 14:00:00,36.73,36.91,36.68,36.86,41400.0,17.1442,17.2282,17.1208,17.2049,41400.0
2008-03-26 14:30:00,36.86,36.93,36.76,36.93,86700.0,17.2049,17.2375,17.1582,17.2375,86700.0
2008-03-26 15:00:00,36.95,37.0,36.84,36.85,74700.0,17.2469,17.2702,17.1955,17.2002,74700.0
2008-03-26 15:30:00,36.85,36.94,36.81,36.88,168000.0,17.2002,17.2422,17.1815,17.2142,168000.0
2008-03-27 09:30:00,37.05,37.59,36.97,37.59,171200.0,17.2935,17.5456,17.2562,17.5456,171200.0
2008-03-27 10:00:00,37.59,37.6,37.25,37.45,125600.0,17.5456,17.5503,17.3869,17.4802,125600.0
2008-03-27 10:30:00,37.45,37.7,37.43,37.46,124800.0,17.4802,17.5969,17.4709,17.4849,124800.0
2008-03-27 11:00:00,37.42,37.56,37.23,37.48,104900.0,17.4662,17.5316,17.3776,17.4942,104900.0
2008-03-27 11:30:00,37.47,37.8,37.45,37.74,83900.0,17.4896,17.6436,17.4802,17.6156,83900.0
2008-03-27 12:00:00,37.74,37.99,37.7,37.98,119400.0,17.6156,17.7323,17.5969,17.7276,119400.0
2008-03-27 12:30:00,37.99,38.15,37.94,38.0,149100.0,17.7323,17.807,17.709,17.737,149100.0
2008-03-27 13:00:00,38.0,38.18,37.96,38.07,100200.0,17.737,17.821,17.7183,17.7696,100200.0
2008-03-27 13:30:00,38.06,38.06,37.78,37.93,103600.0,17.765,17.765,17.6343,17.7043,103600.0
2008-03-27 14:00:00,37.92,37.98,37.75,37.79,119300.0,17.6996,17.7276,17.6203,17.6389,119300.0
2008-03-27 14:30:00,37.8,37.98,37.75,37.87,97400.0,17.6436,17.7276,17.6203,17.6763,97400.0
2008-03-27 15:00:00,37.86,37.89,37.71,37.77,144600.0,17.6716,17.6856,17.6016,17.6296,144600.0
2008-03-27 15:30:00,37.79,37.85,37.33,37.65,231000.0,17.6389,17.6669,17.4242,17.5736,231000.0
2008-03-28 09:30:00,37.96,38.24,37.9,38.02,107200.0,17.7183,17.849,17.6903,17.7463,107200.0
2008-03-28 10:00:00,37.98,38.19,37.97,38.0,58700.0,17.7276,17.8256,17.723,17.737,58700.0
2008-03-28 10:30:00,37.99,38.06,37.74,37.83,81400.0,17.7323,17.765,17.6156,17.6576,81400.0
2008-03-28 11:00:00,37.82,37.85,37.67,37.67,39500.0,17.6529,17.6669,17.5829,17.5829,39500.0
2008-03-28 11:30:00,37.68,37.93,37.67,37.83,47600.0,17.5876,17.7043,17.5829,17.6576,47600.0
2008-03-28 12:00:00,37.83,37.93,37.75,37.78,60800.0,17.6576,17.7043,17.6203,17.6343,60800.0
2008-03-28 12:30:00,37.78,37.8,37.52,37.54,76900.0,17.6343,17.6436,17.5129,17.5223,76900.0
2008-03-28 13:00:00,37.55,37.73,37.52,37.72,36900.0,17.5269,17.6109,17.5129,17.6063,36900.0
2008-03-28 13:30:00,37.73,37.73,37.5,37.69,53900.0,17.6109,17.6109,17.5036,17.5923,53900.0
2008-03-28 14:00:00,37.67,37.81,37.64,37.68,93600.0,17.5829,17.6483,17.5689,17.5876,93600.0
2008-03-28 14:30:00,37.68,37.79,37.65,37.71,91900.0,17.5876,17.6389,17.5736,17.6016,91900.0
2008-03-28 15:00:00,37.68,37.68,37.35,37.4,111400.0,17.5876,17.5876,17.4336,17.4569,111400.0
2008-03-28 15:30:00,37.39,37.45,37.07,37.17,287500.0,17.4522,17.4802,17.3029,17.3495,287500.0
2008-03-31 09:30:00,37.04,37.33,36.66,37.21,147500.0,17.2889,17.4242,17.1115,17.3682,147500.0
2008-03-31 10:00:00,37.19,37.2,36.87,36.97,80200.0,17.3589,17.3636,17.2095,17.2562,80200.0
2008-03-31 10:30:00,36.98,37.14,36.89,37.14,49800.0,17.2609,17.3355,17.2189,17.3355,49800.0
2008-03-31 11:00:00,37.13,37.38,37.06,37.36,63100.0,17.3309,17.4476,17.2982,17.4382,63100.0
2008-03-31 11:30:00,37.38,37.5,37.22,37.43,53300.0,17.4476,17.5036,17.3729,17.4709,53300.0
2008-03-31 12:00:00,37.39,37.44,37.36,37.41,26100.0,17.4522,17.4756,17.4382,17.4616,26100.0
2008-03-31 12:30:00,37.4,37.57,37.37,37.57,61300.0,17.4569,17.5363,17.4429,17.5363,61300.0
2008-03-31 13:00:00,37.57,37.59,37.5,37.51,44400.0,17.5363,17.5456,17.5036,17.5082,44400.0
2008-03-31 13:30:00,37.52,37.62,37.47,37.6,62900.0,17.5129,17.5596,17.4896,17.5503,62900.0
2008-03-31 14:00:00,37.59,37.61,37.51,37.55,90700.0,17.5456,17.5549,17.5082,17.5269,90700.0
2008-03-31 14:30:00,37.55,37.59,37.28,37.4,126100.0,17.5269,17.5456,17.4009,17.4569,126100.0
2008-03-31 15:00:00,37.39,37.69,37.38,37.6,167600.0,17.4522,17.5923,17.4476,17.5503,167600.0
2008-03-31 15:30:00,37.62,38.21,37.59,38.05,619000.0,17.5596,17.835,17.5456,17.7603,619000.0
2008-04-01 09:30:00,38.0,39.02,38.0,38.93,209000.0,17.737,18.2131,17.737,18.1711,209000.0
2008-04-01 10:00:00,38.93,39.1,38.93,38.97,150000.0,18.1711,18.2504,18.1711,18.1897,150000.0
2008-04-01 10:30:00,38.99,39.28,38.95,39.07,128600.0,18.1991,18.3344,18.1804,18.2364,128600.0
2008-04-01 11:00:00,39.07,39.08,38.84,38.95,60900.0,18.2364,18.2411,18.129,18.1804,60900.0
2008-04-01 11:30:00,38.91,39.01,38.85,39.0,55500.0,18.1617,18.2084,18.1337,18.2037,55500.0
2008-04-01 12:00:00,39.0,39.04,38.93,38.97,51600.0,18.2037,18.2224,18.1711,18.1897,51600.0
2008-04-01 12:30:00,38.99,39.06,38.95,39.03,48200.0,18.1991,18.2317,18.1804,18.2177,48200.0
2008-04-01 13:00:00,39.03,39.26,38.99,39.21,50000.0,18.2177,18.3251,18.1991,18.3017,50000.0
2008-04-01 13:30:00,39.21,39.23,39.15,39.19,92400.0,18.3017,18.3111,18.2737,18.2924,92400.0
2008-04-01 14:00:00,39.19,39.24,39.13,39.17,102500.0,18.2924,18.3157,18.2644,18.2831,102500.0
2008-04-01 14:30:00,39.16,39.28,39.13,39.2,116900.0,18.2784,18.3344,18.2644,18.2971,116900.0
2008-04-01 15:00:00,39.19,39.24,39.06,39.18,146900.0,18.2924,18.3157,18.2317,18.2877,146900.0
2008-04-01 15:30:00,39.19,39.58,39.1,39.58,258100.0,18.2924,18.4744,18.2504,18.4744,258100.0
2008-04-02 09:30:00,39.81,40.23,39.81,39.95,279100.0,18.5818,18.7778,18.5818,18.6471,279100.0
2008-04-02 10:00:00,39.92,40.12,39.84,40.09,93800.0,18.6331,18.7265,18.5958,18.7125,93800.0
2008-04-02 10:30:00,40.1,40.2,40.0,40.18,106600.0,18.7172,18.7638,18.6705,18.7545,106600.0
2008-04-02 11:00:00,40.18,40.28,40.1,40.26,95800.0,18.7545,18.8012,18.7172,18.7918,95800.0
2008-04-02 11:30:00,40.26,40.31,40.2,40.25,43700.0,18.7918,18.8152,18.7638,18.7872,43700.0
2008-04-02 12:00:00,40.25,40.26,40.01,40.04,58900.0,18.7872,18.7918,18.6752,18.6892,58900.0
2008-04-02 12:30:00,40.04,40.08,39.94,40.01,55100.0,18.6892,18.7078,18.6425,18.6752,55100.0
2008-04-02 13:00:00,40.0,40.06,39.87,39.99,64100.0,18.6705,18.6985,18.6098,18.6658,64100.0
2008-04-02 13:30:00,39.97,40.0,39.87,39.96,55200.0,18.6565,18.6705,18.6098,18.6518,55200.0
2008-04-02 14:00:00,39.97,40.07,39.95,39.97,49800.0,18.6565,18.7032,18.6471,18.6565,49800.0
2008-04-02 14:30:00,39.97,40.0,39.68,39.9,116400.0,18.6565,18.6705,18.5211,18.6238,116400.0
2008-04-02 15:00:00,39.9,39.9,39.71,39.75,90800.0,18.6238,18.6238,18.5351,18.5538,90800.0
2008-04-02 15:30:00,39.75,39.84,39.61,39.63,205800.0,18.5538,18.5958,18.4884,18.4978,205800.0
2008-04-03 09:30:00,39.59,40.0,39.41,39.99,167500.0,18.4791,18.6705,18.3951,18.6658,167500.0
2008-04-03 10:00:00,40.0,40.05,39.86,39.99,131300.0,18.6705,18.6938,18.6051,18.6658,131300.0
2008-04-03 10:30:00,39.99,40.18,39.9,39.94,105600.0,18.6658,18.7545,18.6238,18.6425,105600.0
2008-04-03 11:00:00,39.95,40.1,39.92,40.1,41200.0,18.6471,18.7172,18.6331,18.7172,41200.0
2008-04-03 11:30:00,40.1,40.35,40.08,40.13,73000.0,18.7172,18.8339,18.7078,18.7312,73000.0
2008-04-03 12:00:00,40.13,40.25,40.0,40.0,25400.0,18.7312,18.7872,18.6705,18.6705,25400.0
2008-04-03 12:30:00,40.0,40.15,39.98,40.06,35700.0,18.6705,18.7405,18.6612,18.6985,35700.0
2008-04-03 13:00:00,40.08,40.22,40.06,40.18,33500.0,18.7078,18.7732,18.6985,18.7545,33500.0
2008-04-03 13:30:00,40.17,40.17,40.05,40.06,43700.0,18.7498,18.7498,18.6938,18.6985,43700.0
2008-04-03 14:00:00,40.06,40.17,40.06,40.15,42500.0,18.6985,18.7498,18.6985,18.7405,42500.0
2008-04-03 14:30:00,40.15,40.3,40.1,40.3,92900.0,18.7405,18.8105,18.7172,18.8105,92900.0
2008-04-03 15:00:00,40.3,40.3,40.08,40.13,54500.0,18.8105,18.8105,18.7078,18.7312,54500.0
2008-04-03 15:30:00,40.13,40.18,40.04,40.05,159900.0,18.7312,18.7545,18.6892,18.6938,159900.0
2008-04-04 09:30:00,40.0,40.12,39.65,39.78,178400.0,18.6705,18.7265,18.5071,18.5678,178400.0
2008-04-04 10:00:00,39.77,39.81,39.58,39.73,66200.0,18.5631,18.5818,18.4744,18.5445,66200.0
2008-04-04 10:30:00,39.75,39.82,39.63,39.68,52000.0,18.5538,18.5865,18.4978,18.5211,52000.0
2008-04-04 11:00:00,39.67,39.68,39.55,39.64,58500.0,18.5165,18.5211,18.4604,18.5025,58500.0
2008-04-04 11:30:00,39.63,39.68,39.53,39.54,50700.0,18.4978,18.5211,18.4511,18.4558,50700.0
2008-04-04 12:00:00,39.53,39.82,39.53,39.7,43300.0,18.4511,18.5865,18.4511,18.5305,43300.0
2008-04-04 12:30:00,39.7,39.78,39.65,39.75,61100.0,18.5305,18.5678,18.5071,18.5538,61100.0
2008-04-04 13:00:00,39.75,39.82,39.71,39.75,61900.0,18.5538,18.5865,18.5351,18.5538,61900.0
2008-04-04 13:30:00,39.78,39.78,39.62,39.67,81400.0,18.5678,18.5678,18.4931,18.5165,81400.0
2008-04-04 14:00:00,39.66,39.68,39.52,39.52,69000.0,18.5118,18.5211,18.4464,18.4464,69000.0
2008-04-04 14:30:00,39.52,39.64,39.48,39.5,93400.0,18.4464,18.5025,18.4278,18.4371,93400.0
2008-04-04 15:00:00,39.5,39.58,39.35,39.4,92800.0,18.4371,18.4744,18.3671,18.3904,92800.0
2008-04-04 15:30:00,39.4,39.54,39.37,39.44,200300.0,18.3904,18.4558,18.3764,18.4091,200300.0
2008-04-07 09:30:00,39.51,39.62,39.31,39.49,84400.0,18.4418,18.4931,18.3484,18.4324,84400.0
2008-04-07 10:00:00,39.5,39.6,39.46,39.5,41300.0,18.4371,18.4838,18.4184,18.4371,41300.0
2008-04-07 10:30:00,39.5,39.64,39.48,39.53,56600.0,18.4371,18.5025,18.4278,18.4511,56600.0
2008-04-07 11:00:00,39.52,39.54,39.46,39.5,34700.0,18.4464,18.4558,18.4184,18.4371,34700.0
2008-04-07 11:30:00,39.5,39.59,39.47,39.55,55400.0,18.4371,18.4791,18.4231,18.4604,55400.0
2008-04-07 12:00:00,39.55,39.56,39.46,39.54,30100.0,18.4604,18.4651,18.4184,18.4558,30100.0
2008-04-07 12:30:00,39.54,39.55,39.49,39.5,64400.0,18.4558,18.4604,18.4324,18.4371,64400.0
2008-04-07 13:00:00,39.5,39.53,39.46,39.47,33400.0,18.4371,18.4511,18.4184,18.4231,33400.0
2008-04-07 13:30:00,39.46,39.52,39.4,39.43,55400.0,18.4184,18.4464,18.3904,18.4044,55400.0
2008-04-07 14:00:00,39.43,39.44,39.22,39.24,84600.0,18.4044,18.4091,18.3064,18.3157,84600.0
2008-04-07 14:30:00,39.24,39.29,39.14,39.15,135200.0,18.3157,18.3391,18.2691,18.2737,135200.0
2008-04-07 15:00:00,39.15,39.24,39.11,39.21,76300.0,18.2737,18.3157,18.2551,18.3017,76300.0
2008-04-07 15:30:00,39.18,39.25,39.05,39.18,205600.0,18.2877,18.3204,18.2271,18.2877,205600.0
2008-04-08 09:30:00,38.86,39.22,38.69,38.86,76500.0,18.1384,18.3064,18.059,18.1384,76500.0
2008-04-08 10:00:00,38.87,38.94,38.7,38.87,49700.0,18.143,18.1757,18.0637,18.143,49700.0
2008-04-08 10:30:00,38.87,39.09,38.87,39.0,51500.0,18.143,18.2457,18.143,18.2037,51500.0
2008-04-08 11:00:00,38.99,39.09,38.92,39.09,52700.0,18.1991,18.2457,18.1664,18.2457,52700.0
2008-04-08 11:30:00,39.08,39.11,39.0,39.03,60100.0,18.2411,18.2551,18.2037,18.2177,60100.0
2008-04-08 12:00:00,39.04,39.07,38.95,39.01,32100.0,18.2224,18.2364,18.1804,18.2084,32100.0
2008-04-08 12:30:00,39.0,39.01,38.87,38.91,31900.0,18.2037,18.2084,18.143,18.1617,31900.0
2008-04-08 13:00:00,38.9,38.94,38.85,38.88,19500.0,18.157,18.1757,18.1337,18.1477,19500.0
2008-04-08 13:30:00,38.89,38.92,38.81,38.82,79200.0,18.1524,18.1664,18.115,18.1197,79200.0
2008-04-08 14:00:00,38.82,38.91,38.74,38.88,99200.0,18.1197,18.1617,18.0824,18.1477,99200.0
2008-04-08 14:30:00,38.87,38.92,38.75,38.89,71700.0,18.143,18.1664,18.087,18.1524,71700.0
2008-04-08 15:00:00,38.92,38.92,38.78,38.85,69100.0,18.1664,18.1664,18.101,18.1337,69100.0
2008-04-08 15:30:00,38.86,39.06,38.86,38.91,214900.0,18.1384,18.2317,18.1384,18.1617,214900.0
2008-04-09 09:30:00,38.5,38.72,38.34,38.57,137500.0,17.9703,18.073,17.8957,18.003,137500.0
2008-04-09 10:00:00,38.58,38.6,38.37,38.47,78000.0,18.0077,18.017,17.9097,17.9563,78000.0
2008-04-09 10:30:00,38.45,38.46,38.05,38.1,133600.0,17.947,17.9517,17.7603,17.7836,133600.0
2008-04-09 11:00:00,38.12,38.15,37.99,38.02,105800.0,17.793,17.807,17.7323,17.7463,105800.0
2008-04-09 11:30:00,38.02,38.13,37.98,38.03,103200.0,17.7463,17.7976,17.7276,17.751,103200.0
2008-04-09 12:00:00,38.04,38.18,38.04,38.14,98000.0,17.7556,17.821,17.7556,17.8023,98000.0
2008-04-09 12:30:00,38.15,38.17,38.06,38.09,47500.0,17.807,17.8163,17.765,17.779,47500.0
2008-04-09 13:00:00,38.09,38.16,38.02,38.08,60200.0,17.779,17.8116,17.7463,17.7743,60200.0
2008-04-09 13:30:00,38.08,38.12,37.94,38.01,77600.0,17.7743,17.793,17.709,17.7416,77600.0
2008-04-09 14:00:00,38.02,38.07,37.85,37.86,103600.0,17.7463,17.7696,17.6669,17.6716,103600.0
2008-04-09 14:30:00,37.87,38.01,37.77,37.84,139400.0,17.6763,17.7416,17.6296,17.6623,139400.0
2008-04-09 15:00:00,37.84,38.0,37.82,37.99,95200.0,17.6623,17.737,17.6529,17.7323,95200.0
2008-04-09 15:30:00,38.0,38.09,37.98,38.06,118900.0,17.737,17.779,17.7276,17.765,118900.0
2008-04-10 09:30:00,38.5,38.5,37.7,37.96,99800.0,17.9703,17.9703,17.5969,17.7183,99800.0
2008-04-10 10:00:00,37.95,38.16,37.89,38.16,61600.0,17.7136,17.8116,17.6856,17.8116,61600.0
2008-04-10 10:30:00,38.16,38.16,37.85,38.03,81400.0,17.8116,17.8116,17.6669,17.751,81400.0
2008-04-10 11:00:00,38.02,38.34,37.97,38.1,112000.0,17.7463,17.8957,17.723,17.7836,112000.0
2008-04-10 11:30:00,38.11,38.14,38.01,38.11,40600.0,17.7883,17.8023,17.7416,17.7883,40600.0
2008-04-10 12:00:00,38.13,38.28,38.13,38.28,42400.0,17.7976,17.8677,17.7976,17.8677,42400.0
2008-04-10 12:30:00,38.28,38.29,38.17,38.2,38900.0,17.8677,17.8723,17.8163,17.8303,38900.0
2008-04-10 13:00:00,38.2,38.27,38.19,38.25,27700.0,17.8303,17.863,17.8256,17.8537,27700.0
2008-04-10 13:30:00,38.26,38.27,38.11,38.13,62800.0,17.8583,17.863,17.7883,17.7976,62800.0
2008-04-10 14:00:00,38.15,38.23,38.13,38.19,45200.0,17.807,17.8443,17.7976,17.8256,45200.0
2008-04-10 14:30:00,38.18,38.35,38.13,38.33,92700.0,17.821,17.9003,17.7976,17.891,92700.0
2008-04-10 15:00:00,38.33,38.35,38.27,38.32,63900.0,17.891,17.9003,17.863,17.8863,63900.0
2008-04-10 15:30:00,38.31,38.5,38.2,38.48,268700.0,17.8817,17.9703,17.8303,17.961,268700.0
2008-04-11 09:30:00,37.75,37.82,37.59,37.6,136900.0,17.6203,17.6529,17.5456,17.5503,136900.0
2008-04-11 10:00:00,37.6,37.64,37.26,37.28,152000.0,17.5503,17.5689,17.3916,17.4009,152000.0
2008-04-11 10:30:00,37.28,37.56,37.26,37.34,95200.0,17.4009,17.5316,17.3916,17.4289,95200.0
2008-04-11 11:00:00,37.34,37.43,37.26,37.34,76100.0,17.4289,17.4709,17.3916,17.4289,76100.0
2008-04-11 11:30:00,37.33,37.44,37.25,37.35,97700.0,17.4242,17.4756,17.3869,17.4336,97700.0
2008-04-11 12:00:00,37.33,37.48,37.32,37.32,53700.0,17.4242,17.4942,17.4196,17.4196,53700.0
2008-04-11 12:30:00,37.35,37.37,37.32,37.35,17300.0,17.4336,17.4429,17.4196,17.4336,17300.0
2008-04-11 13:00:00,37.33,37.46,37.32,37.44,30800.0,17.4242,17.4849,17.4196,17.4756,30800.0
2008-04-11 13:30:00,37.44,37.46,37.34,37.4,35900.0,17.4756,17.4849,17.4289,17.4569,35900.0
2008-04-11 14:00:00,37.41,37.46,37.36,37.45,53400.0,17.4616,17.4849,17.4382,17.4802,53400.0
2008-04-11 14:30:00,37.45,37.58,37.43,37.53,80600.0,17.4802,17.5409,17.4709,17.5176,80600.0
2008-04-11 15:00:00,37.52,37.53,37.37,37.47,52300.0,17.5129,17.5176,17.4429,17.4896,52300.0
2008-04-11 15:30:00,37.45,37.46,37.32,37.38,119900.0,17.4802,17.4849,17.4196,17.4476,119900.0
2008-04-14 09:30:00,37.57,37.62,37.35,37.38,82000.0,17.5363,17.5596,17.4336,17.4476,82000.0
2008-04-14 10:00:00,37.39,37.47,37.2,37.32,59700.0,17.4522,17.4896,17.3636,17.4196,59700.0
2008-04-14 10:30:00,37.33,37.4,37.25,37.33,35200.0,17.4242,17.4569,17.3869,17.4242,35200.0
2008-04-14 11:00:00,37.34,37.4,37.24,37.27,48400.0,17.4289,17.4569,17.3822,17.3962,48400.0
2008-04-14 11:30:00,37.26,37.26,37.2,37.22,14800.0,17.3916,17.3916,17.3636,17.3729,14800.0
2008-04-14 12:00:00,37.23,37.28,37.1,37.18,42100.0,17.3776,17.4009,17.3169,17.3542,42100.0
2008-04-14 12:30:00,37.16,37.19,37.12,37.17,28000.0,17.3449,17.3589,17.3262,17.3495,28000.0
2008-04-14 13:00:00,37.16,37.18,37.11,37.12,32300.0,17.3449,17.3542,17.3215,17.3262,32300.0
2008-04-14 13:30:00,37.11,37.18,37.08,37.17,19700.0,17.3215,17.3542,17.3075,17.3495,19700.0
2008-04-14 14:00:00,37.16,37.21,37.15,37.18,24800.0,17.3449,17.3682,17.3402,17.3542,24800.0
2008-04-14 14:30:00,37.18,37.27,37.03,37.05,79100.0,17.3542,17.3962,17.2842,17.2935,79100.0
2008-04-14 15:00:00,37.05,37.18,37.04,37.1,50500.0,17.2935,17.3542,17.2889,17.3169,50500.0
2008-04-14 15:30:00,37.09,37.17,37.02,37.15,123400.0,17.3122,17.3495,17.2795,17.3402,123400.0
2008-04-15 09:30:00,37.01,37.26,36.98,37.2,73400.0,17.2749,17.3916,17.2609,17.3636,73400.0
2008-04-15 10:00:00,37.2,37.31,37.07,37.11,53600.0,17.3636,17.4149,17.3029,17.3215,53600.0
2008-04-15 10:30:00,37.11,37.15,37.02,37.14,41700.0,17.3215,17.3402,17.2795,17.3355,41700.0
2008-04-15 11:00:00,37.14,37.2,37.01,37.02,48000.0,17.3355,17.3636,17.2749,17.2795,48000.0
2008-04-15 11:30:00,37.01,37.01,36.86,37.0,75600.0,17.2749,17.2749,17.2049,17.2702,75600.0
2008-04-15 12:00:00,37.0,37.0,36.94,36.95,22000.0,17.2702,17.2702,17.2422,17.2469,22000.0
2008-04-15 12:30:00,36.95,36.95,36.81,36.87,27400.0,17.2469,17.2469,17.1815,17.2095,27400.0
2008-04-15 13:00:00,36.87,36.88,36.82,36.83,55800.0,17.2095,17.2142,17.1862,17.1909,55800.0
2008-04-15 13:30:00,36.85,36.95,36.84,36.92,62900.0,17.2002,17.2469,17.1955,17.2329,62900.0
2008-04-15 14:00:00,36.95,36.98,36.87,36.93,53800.0,17.2469,17.2609,17.2095,17.2375,53800.0
2008-04-15 14:30:00,36.95,37.08,36.91,36.93,80100.0,17.2469,17.3075,17.2282,17.2375,80100.0
2008-04-15 15:00:00,36.92,36.93,36.83,36.87,53000.0,17.2329,17.2375,17.1909,17.2095,53000.0
2008-04-15 15:30:00,36.88,36.96,36.8,36.91,281200.0,17.2142,17.2515,17.1768,17.2282,281200.0
2008-04-16 09:30:00,37.59,37.87,37.1,37.62,105700.0,17.5456,17.6763,17.3169,17.5596,105700.0
2008-04-16 10:00:00,37.65,37.83,37.57,37.81,70300.0,17.5736,17.6576,17.5363,17.6483,70300.0
2008-04-16 10:30:00,37.83,37.94,37.74,37.78,62400.0,17.6576,17.709,17.6156,17.6343,62400.0
2008-04-16 11:00:00,37.78,37.78,37.62,37.65,37900.0,17.6343,17.6343,17.5596,17.5736,37900.0
2008-04-16 11:30:00,37.65,37.67,37.52,37.66,48100.0,17.5736,17.5829,17.5129,17.5783,48100.0
2008-04-16 12:00:00,37.65,37.74,37.64,37.69,24800.0,17.5736,17.6156,17.5689,17.5923,24800.0
2008-04-16 12:30:00,37.71,37.74,37.68,37.72,24300.0,17.6016,17.6156,17.5876,17.6063,24300.0
2008-04-16 13:00:00,37.73,37.78,37.71,37.76,21800.0,17.6109,17.6343,17.6016,17.6249,21800.0
2008-04-16 13:30:00,37.77,37.77,37.62,37.63,33600.0,17.6296,17.6296,17.5596,17.5643,33600.0
2008-04-16 14:00:00,37.64,37.64,37.5,37.53,81500.0,17.5689,17.5689,17.5036,17.5176,81500.0
2008-04-16 14:30:00,37.53,37.61,37.45,37.59,93700.0,17.5176,17.5549,17.4802,17.5456,93700.0
2008-04-16 15:00:00,37.57,37.63,37.57,37.61,54200.0,17.5363,17.5643,17.5363,17.5549,54200.0
2008-04-16 15:30:00,37.6,37.76,37.53,37.71,163000.0,17.5503,17.6249,17.5176,17.6016,163000.0
2008-04-17 09:30:00,37.55,37.64,37.37,37.4,66700.0,17.5269,17.5689,17.4429,17.4569,66700.0
2008-04-17 10:00:00,37.4,37.44,37.2,37.41,100300.0,17.4569,17.4756,17.3636,17.4616,100300.0
2008-04-17 10:30:00,37.42,37.66,37.4,37.6,53200.0,17.4662,17.5783,17.4569,17.5503,53200.0
2008-04-17 11:00:00,37.61,37.68,37.5,37.61,51200.0,17.5549,17.5876,17.5036,17.5549,51200.0
2008-04-17 11:30:00,37.61,37.69,37.58,37.62,42300.0,17.5549,17.5923,17.5409,17.5596,42300.0
2008-04-17 12:00:00,37.65,37.67,37.6,37.6,14700.0,17.5736,17.5829,17.5503,17.5503,14700.0
2008-04-17 12:30:00,37.6,37.72,37.6,37.71,18100.0,17.5503,17.6063,17.5503,17.6016,18100.0
2008-04-17 13:00:00,37.7,37.84,37.7,37.84,22200.0,17.5969,17.6623,17.5969,17.6623,22200.0
2008-04-17 13:30:00,37.86,37.9,37.81,37.88,49200.0,17.6716,17.6903,17.6483,17.681,49200.0
2008-04-17 14:00:00,37.9,37.97,37.81,37.85,71200.0,17.6903,17.723,17.6483,17.6669,71200.0
2008-04-17 14:30:00,37.87,37.89,37.68,37.68,64600.0,17.6763,17.6856,17.5876,17.5876,64600.0
2008-04-17 15:00:00,37.69,37.72,37.65,37.69,51600.0,17.5923,17.6063,17.5736,17.5923,51600.0
2008-04-17 15:30:00,37.68,37.72,37.57,37.59,114200.0,17.5876,17.6063,17.5363,17.5456,114200.0
2008-04-18 09:30:00,37.64,39.03,37.64,39.01,215900.0,17.5689,18.2177,17.5689,18.2084,215900.0
2008-04-18 10:00:00,38.94,38.94,38.57,38.8,122500.0,18.1757,18.1757,18.003,18.1104,122500.0
2008-04-18 10:30:00,38.8,39.0,38.79,38.86,109400.0,18.1104,18.2037,18.1057,18.1384,109400.0
2008-04-18 11:00:00,38.87,38.98,38.69,38.73,72400.0,18.143,18.1944,18.059,18.0777,72400.0
2008-04-18 11:30:00,38.74,38.93,38.74,38.91,52400.0,18.0824,18.1711,18.0824,18.1617,52400.0
2008-04-18 12:00:00,38.91,38.93,38.7,38.7,58900.0,18.1617,18.1711,18.0637,18.0637,58900.0
2008-04-18 12:30:00,38.71,38.71,38.49,38.53,60300.0,18.0684,18.0684,17.9657,17.9843,60300.0
2008-04-18 13:00:00,38.51,38.51,38.35,38.39,61700.0,17.975,17.975,17.9003,17.919,61700.0
2008-04-18 13:30:00,38.39,38.62,38.32,38.6,64900.0,17.919,18.0264,17.8863,18.017,64900.0
2008-04-18 14:00:00,38.56,38.59,38.44,38.51,34000.0,17.9983,18.0124,17.9423,17.975,34000.0
2008-04-18 14:30:00,38.51,38.79,38.5,38.67,76100.0,17.975,18.1057,17.9703,18.0497,76100.0
2008-04-18 15:00:00,38.65,38.67,38.42,38.44,72300.0,18.0404,18.0497,17.933,17.9423,72300.0
2008-04-18 15:30:00,38.46,38.71,38.45,38.57,132200.0,17.9517,18.0684,17.947,18.003,132200.0
2008-04-21 09:30:00,38.61,39.03,38.5,38.76,113900.0,18.0217,18.2177,17.9703,18.0917,113900.0
2008-04-21 10:00:00,38.75,38.75,38.39,38.57,100000.0,18.087,18.087,17.919,18.003,100000.0
2008-04-21 10:30:00,38.56,38.64,38.47,38.48,55900.0,17.9983,18.0357,17.9563,17.961,55900.0
2008-04-21 11:00:00,38.48,38.65,38.48,38.61,41200.0,17.961,18.0404,17.961,18.0217,41200.0
2008-04-21 11:30:00,38.62,38.92,38.61,38.69,78100.0,18.0264,18.1664,18.0217,18.059,78100.0
2008-04-21 12:00:00,38.69,38.79,38.68,38.76,42900.0,18.059,18.1057,18.0544,18.0917,42900.0
2008-04-21 12:30:00,38.75,38.81,38.61,38.77,35000.0,18.087,18.115,18.0217,18.0964,35000.0
2008-04-21 13:00:00,38.77,38.8,38.68,38.68,29200.0,18.0964,18.1104,18.0544,18.0544,29200.0
2008-04-21 13:30:00,38.68,38.7,38.5,38.53,51400.0,18.0544,18.0637,17.9703,17.9843,51400.0
2008-04-21 14:00:00,38.53,38.6,38.5,38.5,44200.0,17.9843,18.017,17.9703,17.9703,44200.0
2008-04-21 14:30:00,38.52,38.56,38.42,38.44,98800.0,17.9797,17.9983,17.933,17.9423,98800.0
2008-04-21 15:00:00,38.45,38.46,38.36,38.38,69900.0,17.947,17.9517,17.905,17.9143,69900.0
2008-04-21 15:30:00,38.38,38.42,38.35,38.38,79300.0,17.9143,17.933,17.9003,17.9143,79300.0
2008-04-22 09:30:00,38.13,38.15,37.7,37.85,91700.0,17.7976,17.807,17.5969,17.6669,91700.0
2008-04-22 10:00:00,37.83,38.0,37.73,37.73,67300.0,17.6576,17.737,17.6109,17.6109,67300.0
2008-04-22 10:30:00,37.71,38.09,37.54,38.09,110900.0,17.6016,17.779,17.5223,17.779,110900.0
2008-04-22 11:00:00,38.09,38.22,38.01,38.17,65200.0,17.779,17.8397,17.7416,17.8163,65200.0
2008-04-22 11:30:00,38.16,38.3,38.12,38.27,97400.0,17.8116,17.877,17.793,17.863,97400.0
2008-04-22 12:00:00,38.3,38.36,38.09,38.1,70900.0,17.877,17.905,17.779,17.7836,70900.0
2008-04-22 12:30:00,38.11,38.16,37.94,38.0,43200.0,17.7883,17.8116,17.709,17.737,43200.0
2008-04-22 13:00:00,37.98,38.01,37.97,37.97,16600.0,17.7276,17.7416,17.723,17.723,16600.0
2008-04-22 13:30:00,37.97,38.1,37.95,38.1,27700.0,17.723,17.7836,17.7136,17.7836,27700.0
2008-04-22 14:00:00,38.09,38.1,37.94,37.96,56900.0,17.779,17.7836,17.709,17.7183,56900.0
2008-04-22 14:30:00,37.97,38.03,37.92,37.92,47600.0,17.723,17.751,17.6996,17.6996,47600.0
2008-04-22 15:00:00,37.91,37.96,37.82,37.96,98300.0,17.695,17.7183,17.6529,17.7183,98300.0
2008-04-22 15:30:00,37.96,38.1,37.89,38.07,198600.0,17.7183,17.7836,17.6856,17.7696,198600.0
2008-04-23 09:30:00,37.72,37.75,37.28,37.33,88100.0,17.6063,17.6203,17.4009,17.4242,88100.0
2008-04-23 10:00:00,37.31,37.46,37.2,37.39,79900.0,17.4149,17.4849,17.3636,17.4522,79900.0
2008-04-23 10:30:00,37.4,37.49,37.29,37.43,64300.0,17.4569,17.4989,17.4056,17.4709,64300.0
2008-04-23 11:00:00,37.43,37.44,37.34,37.35,31400.0,17.4709,17.4756,17.4289,17.4336,31400.0
2008-04-23 11:30:00,37.36,37.43,37.33,37.38,35000.0,17.4382,17.4709,17.4242,17.4476,35000.0
2008-04-23 12:00:00,37.38,37.4,37.28,37.33,29400.0,17.4476,17.4569,17.4009,17.4242,29400.0
2008-04-23 12:30:00,37.33,37.35,37.21,37.29,41800.0,17.4242,17.4336,17.3682,17.4056,41800.0
2008-04-23 13:00:00,37.28,37.47,37.27,37.46,23700.0,17.4009,17.4896,17.3962,17.4849,23700.0
2008-04-23 13:30:00,37.44,37.44,37.34,37.41,30100.0,17.4756,17.4756,17.4289,17.4616,30100.0
2008-04-23 14:00:00,37.44,37.5,37.39,37.46,37100.0,17.4756,17.5036,17.4522,17.4849,37100.0
2008-04-23 14:30:00,37.45,37.49,37.31,37.38,62000.0,17.4802,17.4989,17.4149,17.4476,62000.0
2008-04-23 15:00:00,37.38,37.42,37.2,37.2,68600.0,17.4476,17.4662,17.3636,17.3636,68600.0
2008-04-23 15:30:00,37.22,37.3,37.12,37.3,154100.0,17.3729,17.4102,17.3262,17.4102,154100.0
2008-04-24 09:30:00,37.18,37.47,37.18,37.45,72900.0,17.3542,17.4896,17.3542,17.4802,72900.0
2008-04-24 10:00:00,37.44,37.44,37.18,37.3,70100.0,17.4756,17.4756,17.3542,17.4102,70100.0
2008-04-24 10:30:00,37.32,37.37,37.26,37.35,41500.0,17.4196,17.4429,17.3916,17.4336,41500.0
2008-04-24 11:00:00,37.33,37.52,37.32,37.51,21500.0,17.4242,17.5129,17.4196,17.5082,21500.0
2008-04-24 11:30:00,37.51,37.7,37.5,37.64,31700.0,17.5082,17.5969,17.5036,17.5689,31700.0
2008-04-24 12:00:00,37.64,37.9,37.64,37.86,48400.0,17.5689,17.6903,17.5689,17.6716,48400.0
2008-04-24 12:30:00,37.86,38.1,37.83,38.03,59100.0,17.6716,17.7836,17.6576,17.751,59100.0
2008-04-24 13:00:00,38.03,38.1,37.94,38.1,55000.0,17.751,17.7836,17.709,17.7836,55000.0
2008-04-24 13:30:00,38.1,38.31,38.1,38.28,88700.0,17.7836,17.8817,17.7836,17.8677,88700.0
2008-04-24 14:00:00,38.3,38.37,38.15,38.24,50900.0,17.877,17.9097,17.807,17.849,50900.0
2008-04-24 14:30:00,38.23,38.52,38.21,38.45,98400.0,17.8443,17.9797,17.835,17.947,98400.0
2008-04-24 15:00:00,38.45,38.57,38.28,38.44,119500.0,17.947,18.003,17.8677,17.9423,119500.0
2008-04-24 15:30:00,38.45,38.49,38.27,38.27,131800.0,17.947,17.9657,17.863,17.863,131800.0
2008-04-25 09:30:00,38.62,38.7,37.85,38.15,138300.0,18.0264,18.0637,17.6669,17.807,138300.0
2008-04-25 10:00:00,38.14,38.25,38.03,38.17,64600.0,17.8023,17.8537,17.751,17.8163,64600.0
2008-04-25 10:30:00,38.18,38.34,38.16,38.34,54500.0,17.821,17.8957,17.8116,17.8957,54500.0
2008-04-25 11:00:00,38.33,38.35,37.96,37.98,76800.0,17.891,17.9003,17.7183,17.7276,76800.0
2008-04-25 11:30:00,38.01,38.03,37.78,37.94,71100.0,17.7416,17.751,17.6343,17.709,71100.0
2008-04-25 12:00:00,37.94,38.01,37.9,37.93,25100.0,17.709,17.7416,17.6903,17.7043,25100.0
2008-04-25 12:30:00,37.94,37.96,37.91,37.93,32300.0,17.709,17.7183,17.695,17.7043,32300.0
2008-04-25 13:00:00,37.91,37.95,37.89,37.93,17600.0,17.695,17.7136,17.6856,17.7043,17600.0
2008-04-25 13:30:00,37.93,38.01,37.9,38.01,52500.0,17.7043,17.7416,17.6903,17.7416,52500.0
2008-04-25 14:00:00,38.02,38.13,37.96,38.1,63200.0,17.7463,17.7976,17.7183,17.7836,63200.0
2008-04-25 14:30:00,38.1,38.1,37.98,37.98,53700.0,17.7836,17.7836,17.7276,17.7276,53700.0
2008-04-25 15:00:00,37.98,38.11,37.98,38.01,60500.0,17.7276,17.7883,17.7276,17.7416,60500.0
2008-04-25 15:30:00,38.02,38.03,37.9,37.98,153100.0,17.7463,17.751,17.6903,17.7276,153100.0
2008-04-28 09:30:00,37.9,38.79,37.9,38.41,104300.0,17.6903,18.1057,17.6903,17.9283,104300.0
2008-04-28 10:00:00,38.4,38.5,38.3,38.48,54000.0,17.9237,17.9703,17.877,17.961,54000.0
2008-04-28 10:30:00,38.49,38.59,38.47,38.54,42800.0,17.9657,18.0124,17.9563,17.989,42800.0
2008-04-28 11:00:00,38.55,38.6,38.52,38.57,45600.0,17.9937,18.017,17.9797,18.003,45600.0
2008-04-28 11:30:00,38.59,38.66,38.52,38.57,38700.0,18.0124,18.045,17.9797,18.003,38700.0
2008-04-28 12:00:00,38.57,38.65,38.52,38.59,35500.0,18.003,18.0404,17.9797,18.0124,35500.0
2008-04-28 12:30:00,38.6,38.73,38.6,38.72,27600.0,18.017,18.0777,18.017,18.073,27600.0
2008-04-28 13:00:00,38.71,38.75,38.63,38.74,38400.0,18.0684,18.087,18.031,18.0824,38400.0
2008-04-28 13:30:00,38.75,38.82,38.74,38.76,46500.0,18.087,18.1197,18.0824,18.0917,46500.0
2008-04-28 14:00:00,38.75,39.06,38.74,38.95,98200.0,18.087,18.2317,18.0824,18.1804,98200.0
2008-04-28 14:30:00,38.95,39.1,38.93,38.98,101500.0,18.1804,18.2504,18.1711,18.1944,101500.0
2008-04-28 15:00:00,38.99,39.1,38.9,38.9,72500.0,18.1991,18.2504,18.157,18.157,72500.0
2008-04-28 15:30:00,38.91,38.98,38.78,38.79,156600.0,18.1617,18.1944,18.101,18.1057,156600.0
2008-04-29 09:30:00,38.7,38.89,38.57,38.85,93600.0,18.0637,18.1524,18.003,18.1337,93600.0
2008-04-29 10:00:00,38.86,39.02,38.86,38.96,97800.0,18.1384,18.2131,18.1384,18.1851,97800.0
2008-04-29 10:30:00,38.95,38.96,38.54,38.65,70600.0,18.1804,18.1851,17.989,18.0404,70600.0
2008-04-29 11:00:00,38.64,38.69,38.6,38.65,21100.0,18.0357,18.059,18.017,18.0404,21100.0
2008-04-29 11:30:00,38.66,38.66,38.57,38.61,19100.0,18.045,18.045,18.003,18.0217,19100.0
2008-04-29 12:00:00,38.63,38.65,38.5,38.57,29200.0,18.031,18.0404,17.9703,18.003,29200.0
2008-04-29 12:30:00,38.57,38.64,38.47,38.48,25300.0,18.003,18.0357,17.9563,17.961,25300.0
2008-04-29 13:00:00,38.48,38.54,38.44,38.52,28900.0,17.961,17.989,17.9423,17.9797,28900.0
2008-04-29 13:30:00,38.54,38.63,38.51,38.63,25000.0,17.989,18.031,17.975,18.031,25000.0
2008-04-29 14:00:00,38.63,38.66,38.54,38.66,27500.0,18.031,18.045,17.989,18.045,27500.0
2008-04-29 14:30:00,38.65,38.71,38.55,38.61,53600.0,18.0404,18.0684,17.9937,18.0217,53600.0
2008-04-29 15:00:00,38.61,38.63,38.56,38.56,20800.0,18.0217,18.031,17.9983,17.9983,20800.0
2008-04-29 15:30:00,38.56,38.69,38.56,38.59,117000.0,17.9983,18.059,17.9983,18.0124,117000.0
2008-04-30 09:30:00,39.01,39.27,38.75,39.03,130500.0,18.2084,18.3298,18.087,18.2177,130500.0
2008-04-30 10:00:00,39.04,39.44,38.99,39.39,113500.0,18.2224,18.4091,18.1991,18.3858,113500.0
2008-04-30 10:30:00,39.37,39.38,39.0,39.14,65200.0,18.3764,18.3811,18.2037,18.2691,65200.0
2008-04-30 11:00:00,39.15,39.35,39.07,39.35,52500.0,18.2737,18.3671,18.2364,18.3671,52500.0
2008-04-30 11:30:00,39.33,39.33,38.89,38.93,51400.0,18.3578,18.3578,18.1524,18.1711,51400.0
2008-04-30 12:00:00,38.95,39.0,38.87,39.0,20100.0,18.1804,18.2037,18.143,18.2037,20100.0
2008-04-30 12:30:00,39.0,39.06,38.98,39.02,12300.0,18.2037,18.2317,18.1944,18.2131,12300.0
2008-04-30 13:00:00,39.02,39.2,39.02,39.15,18400.0,18.2131,18.2971,18.2131,18.2737,18400.0
2008-04-30 13:30:00,39.14,39.2,39.1,39.19,24600.0,18.2691,18.2971,18.2504,18.2924,24600.0
2008-04-30 14:00:00,39.19,39.39,39.05,39.23,137400.0,18.2924,18.3858,18.2271,18.3111,137400.0
2008-04-30 14:30:00,39.24,39.45,39.24,39.33,96500.0,18.3157,18.4138,18.3157,18.3578,96500.0
2008-04-30 15:00:00,39.31,39.31,39.07,39.15,116400.0,18.3484,18.3484,18.2364,18.2737,116400.0
2008-04-30 15:30:00,39.15,39.45,39.03,39.2,226700.0,18.2737,18.4138,18.2177,18.2971,226700.0
2008-05-01 09:30:00,39.39,39.39,38.21,38.51,88000.0,18.3858,18.3858,17.835,17.975,88000.0
2008-05-01 10:00:00,38.51,38.7,38.32,38.37,79400.0,17.975,18.0637,17.8863,17.9097,79400.0
2008-05-01 10:30:00,38.4,38.47,38.17,38.43,57100.0,17.9237,17.9563,17.8163,17.9377,57100.0
2008-05-01 11:00:00,38.43,38.82,38.41,38.76,47300.0,17.9377,18.1197,17.9283,18.0917,47300.0
2008-05-01 11:30:00,38.79,39.1,38.74,39.1,71900.0,18.1057,18.2504,18.0824,18.2504,71900.0
2008-05-01 12:00:00,39.08,39.2,39.03,39.16,44200.0,18.2411,18.2971,18.2177,18.2784,44200.0
2008-05-01 12:30:00,39.18,39.31,39.18,39.21,40000.0,18.2877,18.3484,18.2877,18.3017,40000.0
2008-05-01 13:00:00,39.22,39.48,39.21,39.46,41200.0,18.3064,18.4278,18.3017,18.4184,41200.0
2008-05-01 13:30:00,39.45,39.5,39.37,39.37,58000.0,18.4138,18.4371,18.3764,18.3764,58000.0
2008-05-01 14:00:00,39.39,39.55,39.37,39.41,72700.0,18.3858,18.4604,18.3764,18.3951,72700.0
2008-05-01 14:30:00,39.4,39.55,39.17,39.21,79500.0,18.3904,18.4604,18.2831,18.3017,79500.0
2008-05-01 15:00:00,39.19,39.25,39.0,39.04,88200.0,18.2924,18.3204,18.2037,18.2224,88200.0
2008-05-01 15:30:00,39.05,39.15,39.0,39.06,207700.0,18.2271,18.2737,18.2037,18.2317,207700.0
2008-05-02 09:30:00,39.7,39.75,39.47,39.55,100200.0,18.5305,18.5538,18.4231,18.4604,100200.0
2008-05-02 10:00:00,39.57,39.61,39.3,39.37,56000.0,18.4698,18.4884,18.3438,18.3764,56000.0
2008-05-02 10:30:00,39.35,39.51,39.22,39.47,71200.0,18.3671,18.4418,18.3064,18.4231,71200.0
2008-05-02 11:00:00,39.5,39.71,39.5,39.64,54900.0,18.4371,18.5351,18.4371,18.5025,54900.0
2008-05-02 11:30:00,39.67,39.7,39.47,39.47,27900.0,18.5165,18.5305,18.4231,18.4231,27900.0
2008-05-02 12:00:00,39.46,39.47,39.29,39.41,42000.0,18.4184,18.4231,18.3391,18.3951,42000.0
2008-05-02 12:30:00,39.39,39.4,39.28,39.33,24300.0,18.3858,18.3904,18.3344,18.3578,24300.0
2008-05-02 13:00:00,39.35,39.53,39.29,39.49,53000.0,18.3671,18.4511,18.3391,18.4324,53000.0
2008-05-02 13:30:00,39.49,39.54,39.42,39.45,25100.0,18.4324,18.4558,18.3998,18.4138,25100.0
2008-05-02 14:00:00,39.44,39.54,39.4,39.45,52900.0,18.4091,18.4558,18.3904,18.4138,52900.0
2008-05-02 14:30:00,39.45,39.48,39.34,39.45,60000.0,18.4138,18.4278,18.3624,18.4138,60000.0
2008-05-02 15:00:00,39.43,39.48,39.41,39.41,27500.0,18.4044,18.4278,18.3951,18.3951,27500.0
2008-05-02 15:30:00,39.44,39.65,39.38,39.56,277500.0,18.4091,18.5071,18.3811,18.4651,277500.0
2008-05-05 09:30:00,39.57,39.63,38.89,38.91,110300.0,18.4698,18.4978,18.1524,18.1617,110300.0
2008-05-05 10:00:00,38.9,38.98,38.62,38.67,101800.0,18.157,18.1944,18.0264,18.0497,101800.0
2008-05-05 10:30:00,38.67,38.85,38.64,38.72,55600.0,18.0497,18.1337,18.0357,18.073,55600.0
2008-05-05 11:00:00,38.72,38.82,38.67,38.79,43800.0,18.073,18.1197,18.0497,18.1057,43800.0
2008-05-05 11:30:00,38.78,38.87,38.75,38.87,33600.0,18.101,18.143,18.087,18.143,33600.0
2008-05-05 12:00:00,38.87,38.88,38.83,38.85,42500.0,18.143,18.1477,18.1244,18.1337,42500.0
2008-05-05 12:30:00,38.85,38.89,38.75,38.84,25000.0,18.1337,18.1524,18.087,18.129,25000.0
2008-05-05 13:00:00,38.84,38.89,38.84,38.88,23500.0,18.129,18.1524,18.129,18.1477,23500.0
2008-05-05 13:30:00,38.88,38.94,38.87,38.92,16400.0,18.1477,18.1757,18.143,18.1664,16400.0
2008-05-05 14:00:00,38.92,39.0,38.88,38.97,15100.0,18.1664,18.2037,18.1477,18.1897,15100.0
2008-05-05 14:30:00,38.96,39.0,38.89,38.89,56200.0,18.1851,18.2037,18.1524,18.1524,56200.0
2008-05-05 15:00:00,38.9,38.93,38.84,38.9,34000.0,18.157,18.1711,18.129,18.157,34000.0
2008-05-05 15:30:00,38.92,38.92,38.76,38.82,125300.0,18.1664,18.1664,18.0917,18.1197,125300.0
2008-05-06 09:30:00,38.6,38.7,37.65,37.79,158600.0,18.017,18.0637,17.5736,17.6389,158600.0
2008-05-06 10:00:00,37.79,38.37,37.77,38.34,131600.0,17.6389,17.9097,17.6296,17.8957,131600.0
2008-05-06 10:30:00,38.36,38.7,38.3,38.67,84500.0,17.905,18.0637,17.877,18.0497,84500.0
2008-05-06 11:00:00,38.67,38.94,38.66,38.9,72000.0,18.0497,18.1757,18.045,18.157,72000.0
2008-05-06 11:30:00,38.9,39.1,38.81,38.85,61400.0,18.157,18.2504,18.115,18.1337,61400.0
2008-05-06 12:00:00,38.86,39.2,38.86,39.17,60700.0,18.1384,18.2971,18.1384,18.2831,60700.0
2008-05-06 12:30:00,39.17,39.43,39.08,39.32,61300.0,18.2831,18.4044,18.2411,18.3531,61300.0
2008-05-06 13:00:00,39.34,39.34,39.1,39.1,18500.0,18.3624,18.3624,18.2504,18.2504,18500.0
2008-05-06 13:30:00,39.1,39.14,39.03,39.07,21100.0,18.2504,18.2691,18.2177,18.2364,21100.0
2008-05-06 14:00:00,39.11,39.11,38.97,38.98,25100.0,18.2551,18.2551,18.1897,18.1944,25100.0
2008-05-06 14:30:00,38.98,39.1,38.96,39.04,39600.0,18.1944,18.2504,18.1851,18.2224,39600.0
2008-05-06 15:00:00,39.03,39.24,39.0,39.16,66900.0,18.2177,18.3157,18.2037,18.2784,66900.0
2008-05-06 15:30:00,39.17,39.27,39.06,39.15,170900.0,18.2831,18.3298,18.2317,18.2737,170900.0
2008-05-07 09:30:00,39.05,39.45,39.05,39.11,117500.0,18.2271,18.4138,18.2271,18.2551,117500.0
2008-05-07 10:00:00,39.1,39.1,38.87,38.93,95700.0,18.2504,18.2504,18.143,18.1711,95700.0
2008-05-07 10:30:00,38.93,39.08,38.88,39.02,65800.0,18.1711,18.2411,18.1477,18.2131,65800.0
2008-05-07 11:00:00,39.0,39.04,38.83,38.83,29800.0,18.2037,18.2224,18.1244,18.1244,29800.0
2008-05-07 11:30:00,38.84,38.97,38.82,38.91,35800.0,18.129,18.1897,18.1197,18.1617,35800.0
2008-05-07 12:00:00,38.89,38.98,38.84,38.94,28900.0,18.1524,18.1944,18.129,18.1757,28900.0
2008-05-07 12:30:00,38.94,38.99,38.88,38.89,20500.0,18.1757,18.1991,18.1477,18.1524,20500.0
2008-05-07 13:00:00,38.89,38.91,38.82,38.88,29800.0,18.1524,18.1617,18.1197,18.1477,29800.0
2008-05-07 13:30:00,38.88,38.88,38.64,38.67,38100.0,18.1477,18.1477,18.0357,18.0497,38100.0
2008-05-07 14:00:00,38.67,38.81,38.62,38.66,38800.0,18.0497,18.115,18.0264,18.045,38800.0
2008-05-07 14:30:00,38.66,38.66,38.52,38.57,55800.0,18.045,18.045,17.9797,18.003,55800.0
2008-05-07 15:00:00,38.57,38.61,38.49,38.56,64100.0,18.003,18.0217,17.9657,17.9983,64100.0
2008-05-07 15:30:00,38.56,38.63,38.42,38.59,196200.0,17.9983,18.031,17.933,18.0124,196200.0
2008-05-08 09:30:00,39.01,39.01,38.08,38.37,97300.0,18.2084,18.2084,17.7743,17.9097,97300.0
2008-05-08 10:00:00,38.37,38.46,36.44,36.72,490400.0,17.9097,17.9517,17.0088,17.1395,490400.0
2008-05-08 10:30:00,36.72,36.9,36.22,36.55,569800.0,17.1395,17.2235,16.9061,17.0602,569800.0
2008-05-08 11:00:00,36.55,37.05,36.5,36.52,286000.0,17.0602,17.2935,17.0368,17.0462,286000.0
2008-05-08 11:30:00,36.51,36.55,36.37,36.45,137400.0,17.0415,17.0602,16.9761,17.0135,137400.0
2008-05-08 12:00:00,36.45,36.55,36.4,36.46,112500.0,17.0135,17.0602,16.9901,17.0181,112500.0
2008-05-08 12:30:00,36.46,36.55,36.42,36.44,74800.0,17.0181,17.0602,16.9995,17.0088,74800.0
2008-05-08 13:00:00,36.45,36.47,36.4,36.43,86700.0,17.0135,17.0228,16.9901,17.0041,86700.0
2008-05-08 13:30:00,36.43,36.59,36.4,36.5,103900.0,17.0041,17.0788,16.9901,17.0368,103900.0
2008-05-08 14:00:00,36.5,36.54,36.43,36.48,68500.0,17.0368,17.0555,17.0041,17.0275,68500.0
2008-05-08 14:30:00,36.49,36.53,36.43,36.43,80400.0,17.0322,17.0508,17.0041,17.0041,80400.0
2008-05-08 15:00:00,36.45,36.48,36.33,36.37,124600.0,17.0135,17.0275,16.9575,16.9761,124600.0
2008-05-08 15:30:00,36.36,36.39,36.24,36.31,438500.0,16.9715,16.9855,16.9155,16.9481,438500.0
2008-05-09 09:30:00,36.27,37.08,36.27,37.06,518100.0,16.9295,17.3075,16.9295,17.2982,518100.0
2008-05-09 10:00:00,37.06,37.35,37.06,37.26,210700.0,17.2982,17.4336,17.2982,17.3916,210700.0
2008-05-09 10:30:00,37.27,37.41,37.26,37.37,124400.0,17.3962,17.4616,17.3916,17.4429,124400.0
2008-05-09 11:00:00,37.37,37.42,37.34,37.37,102400.0,17.4429,17.4662,17.4289,17.4429,102400.0
2008-05-09 11:30:00,37.36,37.37,37.13,37.17,63500.0,17.4382,17.4429,17.3309,17.3495,63500.0
2008-05-09 12:00:00,37.17,37.25,37.17,37.2,39700.0,17.3495,17.3869,17.3495,17.3636,39700.0
2008-05-09 12:30:00,37.2,37.23,37.08,37.08,81300.0,17.3636,17.3776,17.3075,17.3075,81300.0
2008-05-09 13:00:00,37.08,37.14,36.88,36.88,83600.0,17.3075,17.3355,17.2142,17.2142,83600.0
2008-05-09 13:30:00,36.89,37.09,36.89,37.05,68100.0,17.2189,17.3122,17.2189,17.2935,68100.0
2008-05-09 14:00:00,37.06,37.17,37.02,37.03,74200.0,17.2982,17.3495,17.2795,17.2842,74200.0
2008-05-09 14:30:00,37.03,37.07,37.0,37.05,66000.0,17.2842,17.3029,17.2702,17.2935,66000.0
2008-05-09 15:00:00,37.04,37.2,37.02,37.17,101600.0,17.2889,17.3636,17.2795,17.3495,101600.0
2008-05-09 15:30:00,37.18,37.32,37.1,37.15,205500.0,17.3542,17.4196,17.3169,17.3402,205500.0
2008-05-12 09:30:00,37.01,37.58,37.01,37.24,111100.0,17.2749,17.5409,17.2749,17.3822,111100.0
2008-05-12 10:00:00,37.24,37.24,37.05,37.18,95000.0,17.3822,17.3822,17.2935,17.3542,95000.0
2008-05-12 10:30:00,37.2,37.28,37.15,37.26,46600.0,17.3636,17.4009,17.3402,17.3916,46600.0
2008-05-12 11:00:00,37.26,37.51,37.24,37.51,59200.0,17.3916,17.5082,17.3822,17.5082,59200.0
2008-05-12 11:30:00,37.51,37.53,37.37,37.41,35400.0,17.5082,17.5176,17.4429,17.4616,35400.0
2008-05-12 12:00:00,37.4,37.45,37.36,37.39,26200.0,17.4569,17.4802,17.4382,17.4522,26200.0
2008-05-12 12:30:00,37.39,37.43,37.32,37.4,32600.0,17.4522,17.4709,17.4196,17.4569,32600.0
2008-05-12 13:00:00,37.39,37.44,37.37,37.44,34300.0,17.4522,17.4756,17.4429,17.4756,34300.0
2008-05-12 13:30:00,37.44,37.6,37.39,37.59,53900.0,17.4756,17.5503,17.4522,17.5456,53900.0
2008-05-12 14:00:00,37.59,37.64,37.57,37.6,46400.0,17.5456,17.5689,17.5363,17.5503,46400.0
2008-05-12 14:30:00,37.59,37.65,37.57,37.59,35400.0,17.5456,17.5736,17.5363,17.5456,35400.0
2008-05-12 15:00:00,37.59,37.65,37.56,37.57,60800.0,17.5456,17.5736,17.5316,17.5363,60800.0
2008-05-12 15:30:00,37.58,37.6,37.44,37.59,150500.0,17.5409,17.5503,17.4756,17.5456,150500.0
2008-05-13 09:30:00,37.75,37.92,37.58,37.78,87200.0,17.6203,17.6996,17.5409,17.6343,87200.0
2008-05-13 10:00:00,37.78,37.84,37.72,37.8,92800.0,17.6343,17.6623,17.6063,17.6436,92800.0
2008-05-13 10:30:00,37.8,37.88,37.79,37.87,103100.0,17.6436,17.681,17.6389,17.6763,103100.0
2008-05-13 11:00:00,37.85,37.97,37.8,37.96,88600.0,17.6669,17.723,17.6436,17.7183,88600.0
2008-05-13 11:30:00,37.96,38.15,37.95,38.13,108200.0,17.7183,17.807,17.7136,17.7976,108200.0
2008-05-13 12:00:00,38.12,38.15,37.99,38.0,55100.0,17.793,17.807,17.7323,17.737,55100.0
2008-05-13 12:30:00,38.0,38.04,37.9,37.93,40200.0,17.737,17.7556,17.6903,17.7043,40200.0
2008-05-13 13:00:00,37.92,38.05,37.9,38.04,59500.0,17.6996,17.7603,17.6903,17.7556,59500.0
2008-05-13 13:30:00,38.04,38.11,38.03,38.03,45300.0,17.7556,17.7883,17.751,17.751,45300.0
2008-05-13 14:00:00,38.05,38.05,37.93,37.96,39700.0,17.7603,17.7603,17.7043,17.7183,39700.0
2008-05-13 14:30:00,37.97,37.97,37.87,37.95,71200.0,17.723,17.723,17.6763,17.7136,71200.0
2008-05-13 15:00:00,37.96,37.98,37.9,37.93,80300.0,17.7183,17.7276,17.6903,17.7043,80300.0
2008-05-13 15:30:00,37.94,37.95,37.84,37.9,210100.0,17.709,17.7136,17.6623,17.6903,210100.0
2008-05-14 09:30:00,37.85,38.27,37.85,38.23,77000.0,17.6669,17.863,17.6669,17.8443,77000.0
2008-05-14 10:00:00,38.21,38.34,38.12,38.34,56900.0,17.835,17.8957,17.793,17.8957,56900.0
2008-05-14 10:30:00,38.33,38.36,38.01,38.13,56500.0,17.891,17.905,17.7416,17.7976,56500.0
2008-05-14 11:00:00,38.13,38.17,38.08,38.12,25900.0,17.7976,17.8163,17.7743,17.793,25900.0
2008-05-14 11:30:00,38.12,38.21,38.09,38.18,32000.0,17.793,17.835,17.779,17.821,32000.0
2008-05-14 12:00:00,38.19,38.21,38.14,38.16,25600.0,17.8256,17.835,17.8023,17.8116,25600.0
2008-05-14 12:30:00,38.15,38.2,38.12,38.18,32300.0,17.807,17.8303,17.793,17.821,32300.0
2008-05-14 13:00:00,38.2,38.32,38.19,38.31,44800.0,17.8303,17.8863,17.8256,17.8817,44800.0
2008-05-14 13:30:00,38.32,38.37,38.24,38.26,26400.0,17.8863,17.9097,17.849,17.8583,26400.0
2008-05-14 14:00:00,38.26,38.29,38.16,38.2,29700.0,17.8583,17.8723,17.8116,17.8303,29700.0
2008-05-14 14:30:00,38.21,38.26,38.14,38.18,65400.0,17.835,17.8583,17.8023,17.821,65400.0
2008-05-14 15:00:00,38.18,38.21,38.06,38.06,57500.0,17.821,17.835,17.765,17.765,57500.0
2008-05-14 15:30:00,38.06,38.08,37.97,38.03,109400.0,17.765,17.7743,17.723,17.751,109400.0
2008-05-15 09:30:00,37.81,38.33,37.81,38.15,135200.0,17.6483,17.891,17.6483,17.807,135200.0
2008-05-15 10:00:00,38.15,38.24,38.08,38.23,75400.0,17.807,17.849,17.7743,17.8443,75400.0
2008-05-15 10:30:00,38.23,38.33,38.17,38.33,37300.0,17.8443,17.891,17.8163,17.891,37300.0
2008-05-15 11:00:00,38.31,38.6,38.3,38.47,112500.0,17.8817,18.017,17.877,17.9563,112500.0
2008-05-15 11:30:00,38.47,38.53,38.45,38.51,47700.0,17.9563,17.9843,17.947,17.975,47700.0
2008-05-15 12:00:00,38.51,38.52,38.44,38.5,78100.0,17.975,17.9797,17.9423,17.9703,78100.0
2008-05-15 12:30:00,38.5,38.72,38.5,38.68,93400.0,17.9703,18.073,17.9703,18.0544,93400.0
2008-05-15 13:00:00,38.7,38.77,38.66,38.73,90100.0,18.0637,18.0964,18.045,18.0777,90100.0
2008-05-15 13:30:00,38.73,38.76,38.64,38.75,76300.0,18.0777,18.0917,18.0357,18.087,76300.0
2008-05-15 14:00:00,38.74,38.89,38.72,38.86,70400.0,18.0824,18.1524,18.073,18.1384,70400.0
2008-05-15 14:30:00,38.85,38.94,38.75,38.86,116900.0,18.1337,18.1757,18.087,18.1384,116900.0
2008-05-15 15:00:00,38.85,38.94,38.76,38.84,117700.0,18.1337,18.1757,18.0917,18.129,117700.0
2008-05-15 15:30:00,38.84,39.24,38.84,39.14,332700.0,18.129,18.3157,18.129,18.2691,332700.0
2008-05-16 09:30:00,39.03,39.8,38.92,39.3,128800.0,18.2177,18.5771,18.1664,18.3438,128800.0
2008-05-16 10:00:00,39.31,39.33,39.17,39.25,54300.0,18.3484,18.3578,18.2831,18.3204,54300.0
2008-05-16 10:30:00,39.23,39.25,39.16,39.21,50600.0,18.3111,18.3204,18.2784,18.3017,50600.0
2008-05-16 11:00:00,39.2,39.31,39.19,39.23,33000.0,18.2971,18.3484,18.2924,18.3111,33000.0
2008-05-16 11:30:00,39.25,39.35,39.23,39.27,34200.0,18.3204,18.3671,18.3111,18.3298,34200.0
2008-05-16 12:00:00,39.28,39.28,39.21,39.22,19600.0,18.3344,18.3344,18.3017,18.3064,19600.0
2008-05-16 12:30:00,39.22,39.22,39.09,39.11,24400.0,18.3064,18.3064,18.2457,18.2551,24400.0
2008-05-16 13:00:00,39.11,39.16,39.04,39.09,32000.0,18.2551,18.2784,18.2224,18.2457,32000.0
2008-05-16 13:30:00,39.08,39.1,38.93,38.96,41300.0,18.2411,18.2504,18.1711,18.1851,41300.0
2008-05-16 14:00:00,38.94,39.13,38.93,39.01,34800.0,18.1757,18.2644,18.1711,18.2084,34800.0
2008-05-16 14:30:00,39.02,39.02,38.89,38.89,62600.0,18.2131,18.2131,18.1524,18.1524,62600.0
2008-05-16 15:00:00,38.89,38.95,38.77,38.92,64900.0,18.1524,18.1804,18.0964,18.1664,64900.0
2008-05-16 15:30:00,38.92,39.0,38.88,38.96,114400.0,18.1664,18.2037,18.1477,18.1851,114400.0
2008-05-19 09:30:00,38.58,38.64,38.16,38.35,74900.0,18.1209,18.149,17.9236,18.0128,74900.0
2008-05-19 10:00:00,38.35,38.42,38.3,38.39,54900.0,18.0128,18.0457,17.9893,18.0316,54900.0
2008-05-19 10:30:00,38.39,38.58,38.35,38.39,46600.0,18.0316,18.1209,18.0128,18.0316,46600.0
2008-05-19 11:00:00,38.39,38.4,38.35,38.36,48600.0,18.0316,18.0363,18.0128,18.0175,48600.0
2008-05-19 11:30:00,38.36,38.38,38.18,38.19,87000.0,18.0175,18.0269,17.933,17.9377,87000.0
2008-05-19 12:00:00,38.19,38.2,38.1,38.15,72300.0,17.9377,17.9424,17.8954,17.9189,72300.0
2008-05-19 12:30:00,38.16,38.22,38.1,38.1,44600.0,17.9236,17.9518,17.8954,17.8954,44600.0
2008-05-19 13:00:00,38.11,38.23,38.11,38.19,52300.0,17.9001,17.9565,17.9001,17.9377,52300.0
2008-05-19 13:30:00,38.2,38.21,38.1,38.1,73200.0,17.9424,17.9471,17.8954,17.8954,73200.0
2008-05-19 14:00:00,38.11,38.13,37.9,38.0,151100.0,17.9001,17.9095,17.8015,17.8484,151100.0
2008-05-19 14:30:00,38.0,38.02,37.95,37.96,105100.0,17.8484,17.8578,17.8249,17.8296,105100.0
2008-05-19 15:00:00,37.96,38.14,37.93,38.14,74700.0,17.8296,17.9142,17.8155,17.9142,74700.0
2008-05-19 15:30:00,38.13,38.16,38.0,38.14,144500.0,17.9095,17.9236,17.8484,17.9142,144500.0
2008-05-20 09:30:00,38.15,38.79,38.15,38.6,201500.0,17.9189,18.2195,17.9189,18.1302,201500.0
2008-05-20 10:00:00,38.6,38.84,38.58,38.77,86600.0,18.1302,18.243,18.1209,18.2101,86600.0
2008-05-20 10:30:00,38.79,38.83,38.52,38.8,114900.0,18.2195,18.2383,18.0927,18.2242,114900.0
2008-05-20 11:00:00,38.8,38.81,38.53,38.53,84000.0,18.2242,18.2289,18.0974,18.0974,84000.0
2008-05-20 11:30:00,38.53,38.67,38.46,38.67,75700.0,18.0974,18.1631,18.0645,18.1631,75700.0
2008-05-20 12:00:00,38.67,38.79,38.62,38.79,64800.0,18.1631,18.2195,18.1396,18.2195,64800.0
2008-05-20 12:30:00,38.78,38.85,38.69,38.69,84100.0,18.2148,18.2477,18.1725,18.1725,84100.0
2008-05-20 13:00:00,38.69,38.78,38.67,38.74,65700.0,18.1725,18.2148,18.1631,18.196,65700.0
2008-05-20 13:30:00,38.76,38.76,38.67,38.7,41700.0,18.2054,18.2054,18.1631,18.1772,41700.0
2008-05-20 14:00:00,38.68,38.71,38.5,38.58,108700.0,18.1678,18.1819,18.0833,18.1209,108700.0
2008-05-20 14:30:00,38.58,38.73,38.56,38.72,113400.0,18.1209,18.1913,18.1115,18.1866,113400.0
2008-05-20 15:00:00,38.72,38.77,38.64,38.66,96000.0,18.1866,18.2101,18.149,18.1584,96000.0
2008-05-20 15:30:00,38.66,38.66,38.42,38.64,194000.0,18.1584,18.1584,18.0457,18.149,194000.0
2008-05-21 09:30:00,38.6,38.9,38.6,38.82,96100.0,18.1302,18.2712,18.1302,18.2336,96100.0
2008-05-21 10:00:00,38.83,38.94,38.78,38.93,62400.0,18.2383,18.2899,18.2148,18.2852,62400.0
2008-05-21 10:30:00,38.93,38.99,38.85,38.99,97300.0,18.2852,18.3134,18.2477,18.3134,97300.0
2008-05-21 11:00:00,39.0,39.07,38.95,39.02,87800.0,18.3181,18.351,18.2946,18.3275,87800.0
2008-05-21 11:30:00,39.03,39.38,39.01,39.25,129900.0,18.3322,18.4966,18.3228,18.4355,129900.0
2008-05-21 12:00:00,39.27,39.27,38.85,38.91,64200.0,18.4449,18.4449,18.2477,18.2759,64200.0
2008-05-21 12:30:00,38.91,38.99,38.83,38.9,34300.0,18.2759,18.3134,18.2383,18.2712,34300.0
2008-05-21 13:00:00,38.9,38.9,38.64,38.67,39100.0,18.2712,18.2712,18.149,18.1631,39100.0
2008-05-21 13:30:00,38.67,38.77,38.62,38.62,21200.0,18.1631,18.2101,18.1396,18.1396,21200.0
2008-05-21 14:00:00,38.63,38.65,38.46,38.54,68600.0,18.1443,18.1537,18.0645,18.1021,68600.0
2008-05-21 14:30:00,38.55,38.62,38.47,38.5,77700.0,18.1068,18.1396,18.0692,18.0833,77700.0
2008-05-21 15:00:00,38.51,38.62,38.46,38.61,86100.0,18.088,18.1396,18.0645,18.1349,86100.0
2008-05-21 15:30:00,38.63,38.66,38.36,38.42,144400.0,18.1443,18.1584,18.0175,18.0457,144400.0
2008-05-22 09:30:00,38.46,38.98,38.46,38.86,101300.0,18.0645,18.3087,18.0645,18.2524,101300.0
2008-05-22 10:00:00,38.84,38.92,38.7,38.9,67000.0,18.243,18.2805,18.1772,18.2712,67000.0
2008-05-22 10:30:00,38.9,38.96,38.81,38.91,90600.0,18.2712,18.2993,18.2289,18.2759,90600.0
2008-05-22 11:00:00,38.9,38.91,38.83,38.85,28700.0,18.2712,18.2759,18.2383,18.2477,28700.0
2008-05-22 11:30:00,38.86,38.87,38.79,38.79,30700.0,18.2524,18.2571,18.2195,18.2195,30700.0
2008-05-22 12:00:00,38.81,38.95,38.81,38.92,26100.0,18.2289,18.2946,18.2289,18.2805,26100.0
2008-05-22 12:30:00,38.91,38.91,38.85,38.88,24600.0,18.2759,18.2759,18.2477,18.2618,24600.0
2008-05-22 13:00:00,38.87,38.91,38.84,38.9,23900.0,18.2571,18.2759,18.243,18.2712,23900.0
2008-05-22 13:30:00,38.91,39.09,38.89,39.0,46400.0,18.2759,18.3604,18.2665,18.3181,46400.0
2008-05-22 14:00:00,39.0,39.06,38.9,38.9,31900.0,18.3181,18.3463,18.2712,18.2712,31900.0
2008-05-22 14:30:00,38.9,38.94,38.8,38.85,70300.0,18.2712,18.2899,18.2242,18.2477,70300.0
2008-05-22 15:00:00,38.85,38.95,38.85,38.88,45000.0,18.2477,18.2946,18.2477,18.2618,45000.0
2008-05-22 15:30:00,38.88,39.05,38.78,38.82,192200.0,18.2618,18.3416,18.2148,18.2336,192200.0
2008-05-23 09:30:00,38.91,38.91,38.58,38.85,104500.0,18.2759,18.2759,18.1209,18.2477,104500.0
2008-05-23 10:00:00,38.86,39.06,38.85,38.96,69000.0,18.2524,18.3463,18.2477,18.2993,69000.0
2008-05-23 10:30:00,38.94,39.14,38.92,39.04,91300.0,18.2899,18.3839,18.2805,18.3369,91300.0
2008-05-23 11:00:00,39.04,39.04,38.67,38.76,63000.0,18.3369,18.3369,18.1631,18.2054,63000.0
2008-05-23 11:30:00,38.76,38.82,38.71,38.73,44300.0,18.2054,18.2336,18.1819,18.1913,44300.0
2008-05-23 12:00:00,38.74,38.82,38.74,38.78,23000.0,18.196,18.2336,18.196,18.2148,23000.0
2008-05-23 12:30:00,38.77,38.8,38.72,38.72,26100.0,18.2101,18.2242,18.1866,18.1866,26100.0
2008-05-23 13:00:00,38.7,38.74,38.7,38.74,21500.0,18.1772,18.196,18.1772,18.196,21500.0
2008-05-23 13:30:00,38.74,38.86,38.73,38.81,35800.0,18.196,18.2524,18.1913,18.2289,35800.0
2008-05-23 14:00:00,38.81,38.97,38.81,38.97,61700.0,18.2289,18.304,18.2289,18.304,61700.0
2008-05-23 14:30:00,38.97,39.02,38.83,38.99,98300.0,18.304,18.3275,18.2383,18.3134,98300.0
2008-05-23 15:00:00,38.99,39.03,38.93,39.02,63100.0,18.3134,18.3322,18.2852,18.3275,63100.0
2008-05-23 15:30:00,39.01,39.04,38.81,38.85,140200.0,18.3228,18.3369,18.2289,18.2477,140200.0
2008-05-27 09:30:00,38.52,38.53,37.93,37.93,126200.0,18.0927,18.0974,17.8155,17.8155,126200.0
2008-05-27 10:00:00,37.92,38.23,37.65,37.65,146000.0,17.8109,17.9565,17.684,17.684,146000.0
2008-05-27 10:30:00,37.66,37.8,37.57,37.71,115000.0,17.6887,17.7545,17.6465,17.7122,115000.0
2008-05-27 11:00:00,37.71,37.71,37.53,37.54,78400.0,17.7122,17.7122,17.6277,17.6324,78400.0
2008-05-27 11:30:00,37.54,37.64,37.53,37.61,62200.0,17.6324,17.6793,17.6277,17.6652,62200.0
2008-05-27 12:00:00,37.6,37.71,37.59,37.64,54900.0,17.6605,17.7122,17.6559,17.6793,54900.0
2008-05-27 12:30:00,37.65,37.83,37.64,37.82,40400.0,17.684,17.7686,17.6793,17.7639,40400.0
2008-05-27 13:00:00,37.83,37.93,37.73,37.75,56900.0,17.7686,17.8155,17.7216,17.731,56900.0
2008-05-27 13:30:00,37.75,37.79,37.74,37.74,28000.0,17.731,17.7498,17.7263,17.7263,28000.0
2008-05-27 14:00:00,37.74,37.74,37.53,37.55,98700.0,17.7263,17.7263,17.6277,17.6371,98700.0
2008-05-27 14:30:00,37.56,37.78,37.52,37.76,75800.0,17.6418,17.7451,17.623,17.7357,75800.0
2008-05-27 15:00:00,37.76,37.93,37.74,37.91,64200.0,17.7357,17.8155,17.7263,17.8062,64200.0
2008-05-27 15:30:00,37.92,38.0,37.78,37.93,158200.0,17.8109,17.8484,17.7451,17.8155,158200.0
2008-05-28 09:30:00,37.98,38.59,37.98,38.57,133800.0,17.839,18.1255,17.839,18.1162,133800.0
2008-05-28 10:00:00,38.56,38.6,38.46,38.57,104300.0,18.1115,18.1302,18.0645,18.1162,104300.0
2008-05-28 10:30:00,38.59,38.86,38.58,38.72,107200.0,18.1255,18.2524,18.1209,18.1866,107200.0
2008-05-28 11:00:00,38.71,38.76,38.63,38.76,59700.0,18.1819,18.2054,18.1443,18.2054,59700.0
2008-05-28 11:30:00,38.73,38.73,38.49,38.66,66800.0,18.1913,18.1913,18.0786,18.1584,66800.0
2008-05-28 12:00:00,38.64,38.73,38.58,38.65,48200.0,18.149,18.1913,18.1209,18.1537,48200.0
2008-05-28 12:30:00,38.64,38.71,38.55,38.7,27500.0,18.149,18.1819,18.1068,18.1772,27500.0
2008-05-28 13:00:00,38.7,38.72,38.62,38.69,34000.0,18.1772,18.1866,18.1396,18.1725,34000.0
2008-05-28 13:30:00,38.72,38.73,38.61,38.72,31700.0,18.1866,18.1913,18.1349,18.1866,31700.0
2008-05-28 14:00:00,38.7,38.72,38.52,38.57,85400.0,18.1772,18.1866,18.0927,18.1162,85400.0
2008-05-28 14:30:00,38.56,38.66,38.51,38.63,49800.0,18.1115,18.1584,18.088,18.1443,49800.0
2008-05-28 15:00:00,38.61,38.68,38.57,38.65,65100.0,18.1349,18.1678,18.1162,18.1537,65100.0
2008-05-28 15:30:00,38.66,38.72,38.62,38.67,115200.0,18.1584,18.1866,18.1396,18.1631,115200.0
2008-05-29 09:30:00,38.7,39.17,38.7,39.04,170000.0,18.1772,18.398,18.1772,18.3369,170000.0
2008-05-29 10:00:00,39.05,39.23,39.0,39.22,121900.0,18.3416,18.4262,18.3181,18.4215,121900.0
2008-05-29 10:30:00,39.21,39.23,39.0,39.08,88900.0,18.4168,18.4262,18.3181,18.3557,88900.0
2008-05-29 11:00:00,39.08,39.16,39.08,39.13,60500.0,18.3557,18.3933,18.3557,18.3792,60500.0
2008-05-29 11:30:00,39.14,39.15,38.96,39.04,72600.0,18.3839,18.3886,18.2993,18.3369,72600.0
2008-05-29 12:00:00,39.04,39.18,39.04,39.09,34800.0,18.3369,18.4027,18.3369,18.3604,34800.0
2008-05-29 12:30:00,39.09,39.1,38.89,38.97,62200.0,18.3604,18.3651,18.2665,18.304,62200.0
2008-05-29 13:00:00,38.97,39.06,38.93,39.0,31200.0,18.304,18.3463,18.2852,18.3181,31200.0
2008-05-29 13:30:00,39.01,39.13,39.01,39.03,29200.0,18.3228,18.3792,18.3228,18.3322,29200.0
2008-05-29 14:00:00,39.05,39.23,39.05,39.1,43000.0,18.3416,18.4262,18.3416,18.3651,43000.0
2008-05-29 14:30:00,39.1,39.11,38.96,39.03,59500.0,18.3651,18.3698,18.2993,18.3322,59500.0
2008-05-29 15:00:00,39.04,39.04,38.91,38.93,54600.0,18.3369,18.3369,18.2759,18.2852,54600.0
2008-05-29 15:30:00,38.92,39.0,38.87,38.98,95600.0,18.2805,18.3181,18.2571,18.3087,95600.0
2008-05-30 09:30:00,38.99,38.99,38.51,38.55,74100.0,18.3134,18.3134,18.088,18.1068,74100.0
2008-05-30 10:00:00,38.55,38.68,38.51,38.61,65800.0,18.1068,18.1678,18.088,18.1349,65800.0
2008-05-30 10:30:00,38.62,38.8,38.61,38.76,41200.0,18.1396,18.2242,18.1349,18.2054,41200.0
2008-05-30 11:00:00,38.76,38.8,38.71,38.71,49400.0,18.2054,18.2242,18.1819,18.1819,49400.0
2008-05-30 11:30:00,38.69,38.77,38.66,38.77,27200.0,18.1725,18.2101,18.1584,18.2101,27200.0
2008-05-30 12:00:00,38.8,38.91,38.79,38.91,44400.0,18.2242,18.2759,18.2195,18.2759,44400.0
2008-05-30 12:30:00,38.92,38.92,38.78,38.8,14200.0,18.2805,18.2805,18.2148,18.2242,14200.0
2008-05-30 13:00:00,38.79,38.88,38.78,38.78,23200.0,18.2195,18.2618,18.2148,18.2148,23200.0
2008-05-30 13:30:00,38.8,38.9,38.78,38.82,31200.0,18.2242,18.2712,18.2148,18.2336,31200.0
2008-05-30 14:00:00,38.82,38.94,38.78,38.88,40600.0,18.2336,18.2899,18.2148,18.2618,40600.0
2008-05-30 14:30:00,38.88,39.02,38.8,38.98,84000.0,18.2618,18.3275,18.2242,18.3087,84000.0
2008-05-30 15:00:00,38.98,39.02,38.89,38.9,71200.0,18.3087,18.3275,18.2665,18.2712,71200.0
2008-05-30 15:30:00,38.9,38.92,38.69,38.7,120900.0,18.2712,18.2805,18.1725,18.1772,120900.0
2008-06-02 09:30:00,38.39,38.74,38.28,38.49,90100.0,18.0316,18.196,17.9799,18.0786,90100.0
2008-06-02 10:00:00,38.51,38.53,38.31,38.37,65000.0,18.088,18.0974,17.994,18.0222,65000.0
2008-06-02 10:30:00,38.36,38.47,38.33,38.42,34800.0,18.0175,18.0692,18.0034,18.0457,34800.0
2008-06-02 11:00:00,38.41,38.68,38.41,38.64,61300.0,18.041,18.1678,18.041,18.149,61300.0
2008-06-02 11:30:00,38.62,38.65,38.37,38.39,53000.0,18.1396,18.1537,18.0222,18.0316,53000.0
2008-06-02 12:00:00,38.39,38.49,38.39,38.44,33100.0,18.0316,18.0786,18.0316,18.0551,33100.0
2008-06-02 12:30:00,38.44,38.45,38.31,38.4,69100.0,18.0551,18.0598,17.994,18.0363,69100.0
2008-06-02 13:00:00,38.4,38.43,38.29,38.3,23400.0,18.0363,18.0504,17.9846,17.9893,23400.0
2008-06-02 13:30:00,38.29,38.29,38.14,38.19,20100.0,17.9846,17.9846,17.9142,17.9377,20100.0
2008-06-02 14:00:00,38.19,38.31,38.15,38.29,33200.0,17.9377,17.994,17.9189,17.9846,33200.0
2008-06-02 14:30:00,38.28,38.41,38.28,38.32,53700.0,17.9799,18.041,17.9799,17.9987,53700.0
2008-06-02 15:00:00,38.31,38.36,38.2,38.36,87500.0,17.994,18.0175,17.9424,18.0175,87500.0
2008-06-02 15:30:00,38.36,38.49,38.25,38.41,131100.0,18.0175,18.0786,17.9659,18.041,131100.0
2008-06-03 09:30:00,38.63,38.63,38.35,38.42,43300.0,18.1443,18.1443,18.0128,18.0457,43300.0
2008-06-03 10:00:00,38.44,38.5,38.36,38.48,64300.0,18.0551,18.0833,18.0175,18.0739,64300.0
2008-06-03 10:30:00,38.49,38.49,38.27,38.41,41100.0,18.0786,18.0786,17.9752,18.041,41100.0
2008-06-03 11:00:00,38.42,38.48,38.39,38.4,45100.0,18.0457,18.0739,18.0316,18.0363,45100.0
2008-06-03 11:30:00,38.42,38.5,38.42,38.49,14900.0,18.0457,18.0833,18.0457,18.0786,14900.0
2008-06-03 12:00:00,38.49,38.5,38.42,38.43,15600.0,18.0786,18.0833,18.0457,18.0504,15600.0
2008-06-03 12:30:00,38.43,38.44,38.4,38.4,12500.0,18.0504,18.0551,18.0363,18.0363,12500.0
2008-06-03 13:00:00,38.41,38.42,38.22,38.23,31700.0,18.041,18.0457,17.9518,17.9565,31700.0
2008-06-03 13:30:00,38.22,38.24,38.1,38.23,47900.0,17.9518,17.9612,17.8954,17.9565,47900.0
2008-06-03 14:00:00,38.23,38.25,37.96,37.97,48000.0,17.9565,17.9659,17.8296,17.8343,48000.0
2008-06-03 14:30:00,37.99,38.17,37.79,38.07,108600.0,17.8437,17.9283,17.7498,17.8813,108600.0
2008-06-03 15:00:00,38.07,38.25,38.0,38.15,52200.0,17.8813,17.9659,17.8484,17.9189,52200.0
2008-06-03 15:30:00,38.14,38.27,38.11,38.12,68600.0,17.9142,17.9752,17.9001,17.9048,68600.0
2008-06-04 09:30:00,37.88,38.17,37.82,37.93,75400.0,17.7921,17.9283,17.7639,17.8155,75400.0
2008-06-04 10:00:00,37.94,37.98,37.75,37.97,57900.0,17.8202,17.839,17.731,17.8343,57900.0
2008-06-04 10:30:00,37.97,38.07,37.87,38.01,70000.0,17.8343,17.8813,17.7874,17.8531,70000.0
2008-06-04 11:00:00,38.02,38.23,37.96,38.06,61900.0,17.8578,17.9565,17.8296,17.8766,61900.0
2008-06-04 11:30:00,38.11,38.22,38.06,38.22,20700.0,17.9001,17.9518,17.8766,17.9518,20700.0
2008-06-04 12:00:00,38.23,38.35,38.2,38.33,31200.0,17.9565,18.0128,17.9424,18.0034,31200.0
2008-06-04 12:30:00,38.33,38.36,38.2,38.24,31000.0,18.0034,18.0175,17.9424,17.9612,31000.0
2008-06-04 13:00:00,38.2,38.3,38.19,38.24,25300.0,17.9424,17.9893,17.9377,17.9612,25300.0
2008-06-04 13:30:00,38.24,38.29,38.22,38.24,12000.0,17.9612,17.9846,17.9518,17.9612,12000.0
2008-06-04 14:00:00,38.24,38.25,38.12,38.15,50400.0,17.9612,17.9659,17.9048,17.9189,50400.0
2008-06-04 14:30:00,38.13,38.18,37.95,38.02,58700.0,17.9095,17.933,17.8249,17.8578,58700.0
2008-06-04 15:00:00,38.01,38.21,37.99,38.03,69900.0,17.8531,17.9471,17.8437,17.8625,69900.0
2008-06-04 15:30:00,38.04,38.06,37.9,37.97,85700.0,17.8672,17.8766,17.8015,17.8343,85700.0
2008-06-05 09:30:00,37.92,38.28,37.89,38.23,75300.0,17.8109,17.9799,17.7968,17.9565,75300.0
2008-06-05 10:00:00,38.17,38.24,38.11,38.2,54400.0,17.9283,17.9612,17.9001,17.9424,54400.0
2008-06-05 10:30:00,38.19,38.23,37.98,38.01,65600.0,17.9377,17.9565,17.839,17.8531,65600.0
2008-06-05 11:00:00,38.01,38.01,37.88,37.98,58300.0,17.8531,17.8531,17.7921,17.839,58300.0
2008-06-05 11:30:00,37.98,38.05,37.92,38.02,64200.0,17.839,17.8719,17.8109,17.8578,64200.0
2008-06-05 12:00:00,38.02,38.09,37.99,38.07,57200.0,17.8578,17.8907,17.8437,17.8813,57200.0
2008-06-05 12:30:00,38.06,38.18,38.06,38.14,23900.0,17.8766,17.933,17.8766,17.9142,23900.0
2008-06-05 13:00:00,38.14,38.21,38.14,38.2,32400.0,17.9142,17.9471,17.9142,17.9424,32400.0
2008-06-05 13:30:00,38.2,38.21,38.09,38.11,30900.0,17.9424,17.9471,17.8907,17.9001,30900.0
2008-06-05 14:00:00,38.11,38.13,38.01,38.06,58000.0,17.9001,17.9095,17.8531,17.8766,58000.0
2008-06-05 14:30:00,38.06,38.19,38.06,38.19,41400.0,17.8766,17.9377,17.8766,17.9377,41400.0
2008-06-05 15:00:00,38.2,38.33,38.07,38.33,73200.0,17.9424,18.0034,17.8813,18.0034,73200.0
2008-06-05 15:30:00,38.33,38.42,38.27,38.42,140200.0,18.0034,18.0457,17.9752,18.0457,140200.0
2008-06-06 09:30:00,38.13,38.34,37.87,38.06,156300.0,17.9095,18.0081,17.7874,17.8766,156300.0
2008-06-06 10:00:00,38.05,38.05,37.95,37.97,72100.0,17.8719,17.8719,17.8249,17.8343,72100.0
2008-06-06 10:30:00,37.95,38.15,37.93,38.14,64000.0,17.8249,17.9189,17.8155,17.9142,64000.0
2008-06-06 11:00:00,38.14,38.15,37.97,37.97,51600.0,17.9142,17.9189,17.8343,17.8343,51600.0
2008-06-06 11:30:00,37.97,38.06,37.94,37.95,49900.0,17.8343,17.8766,17.8202,17.8249,49900.0
2008-06-06 12:00:00,37.95,37.99,37.86,37.88,38600.0,17.8249,17.8437,17.7827,17.7921,38600.0
2008-06-06 12:30:00,37.87,37.87,37.74,37.83,42900.0,17.7874,17.7874,17.7263,17.7686,42900.0
2008-06-06 13:00:00,37.83,37.83,37.73,37.73,40900.0,17.7686,17.7686,17.7216,17.7216,40900.0
2008-06-06 13:30:00,37.73,37.79,37.65,37.72,37600.0,17.7216,17.7498,17.684,17.7169,37600.0
2008-06-06 14:00:00,37.71,37.81,37.65,37.8,75700.0,17.7122,17.7592,17.684,17.7545,75700.0
2008-06-06 14:30:00,37.8,37.84,37.69,37.78,66900.0,17.7545,17.7733,17.7028,17.7451,66900.0
2008-06-06 15:00:00,37.77,37.86,37.51,37.58,88000.0,17.7404,17.7827,17.6183,17.6512,88000.0
2008-06-06 15:30:00,37.58,37.63,37.52,37.54,156800.0,17.6512,17.6746,17.623,17.6324,156800.0
2008-06-09 09:30:00,37.52,37.6,37.26,37.42,111000.0,17.623,17.6605,17.5009,17.576,111000.0
2008-06-09 10:00:00,37.43,37.59,37.39,37.53,64200.0,17.5807,17.6559,17.5619,17.6277,64200.0
2008-06-09 10:30:00,37.54,37.61,37.41,37.41,43400.0,17.6324,17.6652,17.5713,17.5713,43400.0
2008-06-09 11:00:00,37.42,37.52,37.4,37.49,36900.0,17.576,17.623,17.5666,17.6089,36900.0
2008-06-09 11:30:00,37.49,37.63,37.49,37.61,34800.0,17.6089,17.6746,17.6089,17.6652,34800.0
2008-06-09 12:00:00,37.6,37.78,37.6,37.77,57200.0,17.6605,17.7451,17.6605,17.7404,57200.0
2008-06-09 12:30:00,37.76,37.78,37.66,37.73,25100.0,17.7357,17.7451,17.6887,17.7216,25100.0
2008-06-09 13:00:00,37.71,37.73,37.39,37.4,65400.0,17.7122,17.7216,17.5619,17.5666,65400.0
2008-06-09 13:30:00,37.39,37.4,37.21,37.34,62200.0,17.5619,17.5666,17.4774,17.5384,62200.0
2008-06-09 14:00:00,37.34,37.43,37.14,37.28,76100.0,17.5384,17.5807,17.4445,17.5102,76100.0
2008-06-09 14:30:00,37.28,37.3,37.11,37.18,108900.0,17.5102,17.5196,17.4304,17.4633,108900.0
2008-06-09 15:00:00,37.19,37.27,37.05,37.06,101200.0,17.468,17.5056,17.4022,17.4069,101200.0
2008-06-09 15:30:00,37.07,37.33,36.98,37.19,173400.0,17.4116,17.5337,17.3693,17.468,173400.0
2008-06-10 09:30:00,36.99,37.24,36.75,37.07,139800.0,17.374,17.4915,17.2613,17.4116,139800.0
2008-06-10 10:00:00,37.06,37.25,36.99,37.19,88200.0,17.4069,17.4962,17.374,17.468,88200.0
2008-06-10 10:30:00,37.18,37.33,37.09,37.22,47200.0,17.4633,17.5337,17.421,17.4821,47200.0
2008-06-10 11:00:00,37.24,37.55,37.23,37.53,99100.0,17.4915,17.6371,17.4868,17.6277,99100.0
2008-06-10 11:30:00,37.52,37.67,37.48,37.5,69200.0,17.623,17.6934,17.6042,17.6136,69200.0
2008-06-10 12:00:00,37.52,37.71,37.38,37.67,91200.0,17.623,17.7122,17.5572,17.6934,91200.0
2008-06-10 12:30:00,37.66,37.87,37.65,37.7,105400.0,17.6887,17.7874,17.684,17.7075,105400.0
2008-06-10 13:00:00,37.69,37.8,37.65,37.71,48100.0,17.7028,17.7545,17.684,17.7122,48100.0
2008-06-10 13:30:00,37.71,37.82,37.67,37.81,37400.0,17.7122,17.7639,17.6934,17.7592,37400.0
2008-06-10 14:00:00,37.81,37.86,37.54,37.68,107400.0,17.7592,17.7827,17.6324,17.6981,107400.0
2008-06-10 14:30:00,37.7,37.75,37.62,37.7,53700.0,17.7075,17.731,17.6699,17.7075,53700.0
2008-06-10 15:00:00,37.7,37.75,37.67,37.73,84000.0,17.7075,17.731,17.6934,17.7216,84000.0
2008-06-10 15:30:00,37.73,37.83,37.64,37.67,118300.0,17.7216,17.7686,17.6793,17.6934,118300.0
2008-06-11 09:30:00,37.49,37.82,37.49,37.78,148900.0,17.6089,17.7639,17.6089,17.7451,148900.0
2008-06-11 10:00:00,37.78,37.82,37.42,37.42,95400.0,17.7451,17.7639,17.576,17.576,95400.0
2008-06-11 10:30:00,37.42,37.7,37.37,37.68,114600.0,17.576,17.7075,17.5525,17.6981,114600.0
2008-06-11 11:00:00,37.67,37.67,37.42,37.44,116700.0,17.6934,17.6934,17.576,17.5854,116700.0
2008-06-11 11:30:00,37.44,37.49,37.34,37.42,138000.0,17.5854,17.6089,17.5384,17.576,138000.0
2008-06-11 12:00:00,37.41,37.44,37.29,37.31,47900.0,17.5713,17.5854,17.5149,17.5243,47900.0
2008-06-11 12:30:00,37.32,37.4,37.28,37.34,39000.0,17.529,17.5666,17.5102,17.5384,39000.0
2008-06-11 13:00:00,37.34,37.4,37.33,37.35,31800.0,17.5384,17.5666,17.5337,17.5431,31800.0
2008-06-11 13:30:00,37.35,37.37,37.25,37.29,40500.0,17.5431,17.5525,17.4962,17.5149,40500.0
2008-06-11 14:00:00,37.28,37.39,37.25,37.33,94000.0,17.5102,17.5619,17.4962,17.5337,94000.0
2008-06-11 14:30:00,37.33,37.33,37.19,37.19,84000.0,17.5337,17.5337,17.468,17.468,84000.0
2008-06-11 15:00:00,37.2,37.22,37.11,37.19,96800.0,17.4727,17.4821,17.4304,17.468,96800.0
2008-06-11 15:30:00,37.2,37.3,37.19,37.19,166000.0,17.4727,17.5196,17.468,17.468,166000.0
2008-06-12 09:30:00,37.17,37.34,36.95,37.09,125300.0,17.4586,17.5384,17.3552,17.421,125300.0
2008-06-12 10:00:00,37.05,37.22,37.04,37.05,86300.0,17.4022,17.4821,17.3975,17.4022,86300.0
2008-06-12 10:30:00,37.06,37.17,37.02,37.05,71100.0,17.4069,17.4586,17.3881,17.4022,71100.0
2008-06-12 11:00:00,37.06,37.19,37.03,37.12,97300.0,17.4069,17.468,17.3928,17.4351,97300.0
2008-06-12 11:30:00,37.13,37.19,37.06,37.13,51200.0,17.4398,17.468,17.4069,17.4398,51200.0
2008-06-12 12:00:00,37.12,37.18,37.09,37.14,42800.0,17.4351,17.4633,17.421,17.4445,42800.0
2008-06-12 12:30:00,37.15,37.17,37.13,37.13,41300.0,17.4492,17.4586,17.4398,17.4398,41300.0
2008-06-12 13:00:00,37.13,37.16,37.1,37.15,18200.0,17.4398,17.4539,17.4257,17.4492,18200.0
2008-06-12 13:30:00,37.15,37.18,37.1,37.11,30300.0,17.4492,17.4633,17.4257,17.4304,30300.0
2008-06-12 14:00:00,37.1,37.18,36.99,36.99,63600.0,17.4257,17.4633,17.374,17.374,63600.0
2008-06-12 14:30:00,36.98,37.0,36.77,36.87,105300.0,17.3693,17.3787,17.2707,17.3177,105300.0
2008-06-12 15:00:00,36.87,36.98,36.75,36.77,101700.0,17.3177,17.3693,17.2613,17.2707,101700.0
2008-06-12 15:30:00,36.77,36.92,36.73,36.87,250700.0,17.2707,17.3412,17.2519,17.3177,250700.0
2008-06-13 09:30:00,36.82,37.1,36.7,37.08,88000.0,17.2942,17.4257,17.2378,17.4163,88000.0
2008-06-13 10:00:00,37.07,37.37,36.95,37.35,68900.0,17.4116,17.5525,17.3552,17.5431,68900.0
2008-06-13 10:30:00,37.35,37.38,37.1,37.14,53300.0,17.5431,17.5572,17.4257,17.4445,53300.0
2008-06-13 11:00:00,37.16,37.27,37.12,37.24,46600.0,17.4539,17.5056,17.4351,17.4915,46600.0
2008-06-13 11:30:00,37.24,37.27,37.16,37.18,26900.0,17.4915,17.5056,17.4539,17.4633,26900.0
2008-06-13 12:00:00,37.19,37.26,37.19,37.22,25800.0,17.468,17.5009,17.468,17.4821,25800.0
2008-06-13 12:30:00,37.23,37.26,37.18,37.23,41000.0,17.4868,17.5009,17.4633,17.4868,41000.0
2008-06-13 13:00:00,37.21,37.27,37.15,37.25,43800.0,17.4774,17.5056,17.4492,17.4962,43800.0
2008-06-13 13:30:00,37.26,37.27,37.12,37.14,34500.0,17.5009,17.5056,17.4351,17.4445,34500.0
2008-06-13 14:00:00,37.11,37.29,37.11,37.25,32600.0,17.4304,17.5149,17.4304,17.4962,32600.0
2008-06-13 14:30:00,37.27,37.37,37.2,37.37,44700.0,17.5056,17.5525,17.4727,17.5525,44700.0
2008-06-13 15:00:00,37.37,37.49,37.36,37.43,74300.0,17.5525,17.6089,17.5478,17.5807,74300.0
2008-06-13 15:30:00,37.43,37.56,37.35,37.53,134200.0,17.5807,17.6418,17.5431,17.6277,134200.0
2008-06-16 09:30:00,37.71,37.87,37.52,37.65,133200.0,17.7122,17.7874,17.623,17.684,133200.0
2008-06-16 10:00:00,37.65,38.04,37.55,38.04,97600.0,17.684,17.8672,17.6371,17.8672,97600.0
2008-06-16 10:30:00,38.05,38.27,38.01,38.27,94300.0,17.8719,17.9752,17.8531,17.9752,94300.0
2008-06-16 11:00:00,38.27,38.28,38.09,38.22,156000.0,17.9752,17.9799,17.8907,17.9518,156000.0
2008-06-16 11:30:00,38.21,38.39,38.19,38.37,87800.0,17.9471,18.0316,17.9377,18.0222,87800.0
2008-06-16 12:00:00,38.39,38.46,38.32,38.42,88500.0,18.0316,18.0645,17.9987,18.0457,88500.0
2008-06-16 12:30:00,38.43,38.48,38.35,38.47,56100.0,18.0504,18.0739,18.0128,18.0692,56100.0
2008-06-16 13:00:00,38.47,38.48,38.4,38.48,57800.0,18.0692,18.0739,18.0363,18.0739,57800.0
2008-06-16 13:30:00,38.48,38.5,38.38,38.39,55800.0,18.0739,18.0833,18.0269,18.0316,55800.0
2008-06-16 14:00:00,38.39,38.4,38.3,38.36,47600.0,18.0316,18.0363,17.9893,18.0175,47600.0
2008-06-16 14:30:00,38.36,38.44,38.24,38.37,85700.0,18.0175,18.0551,17.9612,18.0222,85700.0
2008-06-16 15:00:00,38.36,38.37,38.27,38.29,50400.0,18.0175,18.0222,17.9752,17.9846,50400.0
2008-06-16 15:30:00,38.3,38.33,38.15,38.21,168600.0,17.9893,18.0034,17.9189,17.9471,168600.0
2008-06-17 09:30:00,38.39,38.69,38.23,38.29,109800.0,18.0316,18.1725,17.9565,17.9846,109800.0
2008-06-17 10:00:00,38.3,38.4,38.27,38.34,72000.0,17.9893,18.0363,17.9752,18.0081,72000.0
2008-06-17 10:30:00,38.35,38.6,38.34,38.57,85700.0,18.0128,18.1302,18.0081,18.1162,85700.0
2008-06-17 11:00:00,38.55,38.69,38.47,38.56,76300.0,18.1068,18.1725,18.0692,18.1115,76300.0
2008-06-17 11:30:00,38.58,38.63,38.5,38.55,49500.0,18.1209,18.1443,18.0833,18.1068,49500.0
2008-06-17 12:00:00,38.53,38.58,38.44,38.52,43500.0,18.0974,18.1209,18.0551,18.0927,43500.0
2008-06-17 12:30:00,38.52,38.55,38.45,38.52,30000.0,18.0927,18.1068,18.0598,18.0927,30000.0
2008-06-17 13:00:00,38.54,38.54,38.44,38.52,31000.0,18.1021,18.1021,18.0551,18.0927,31000.0
2008-06-17 13:30:00,38.51,38.61,38.5,38.56,20400.0,18.088,18.1349,18.0833,18.1115,20400.0
2008-06-17 14:00:00,38.56,38.57,38.48,38.5,43300.0,18.1115,18.1162,18.0739,18.0833,43300.0
2008-06-17 14:30:00,38.49,38.62,38.44,38.56,73900.0,18.0786,18.1396,18.0551,18.1115,73900.0
2008-06-17 15:00:00,38.57,38.59,38.52,38.56,99400.0,18.1162,18.1255,18.0927,18.1115,99400.0
2008-06-17 15:30:00,38.56,38.65,38.45,38.49,267600.0,18.1115,18.1537,18.0598,18.0786,267600.0
2008-06-18 09:30:00,38.07,38.44,38.01,38.28,100700.0,17.8813,18.0551,17.8531,17.9799,100700.0
2008-06-18 10:00:00,38.3,38.36,37.98,38.07,70400.0,17.9893,18.0175,17.839,17.8813,70400.0
2008-06-18 10:30:00,38.07,38.24,37.99,38.21,73800.0,17.8813,17.9612,17.8437,17.9471,73800.0
2008-06-18 11:00:00,38.21,38.25,37.96,37.96,80600.0,17.9471,17.9659,17.8296,17.8296,80600.0
2008-06-18 11:30:00,37.94,38.1,37.92,38.04,60200.0,17.8202,17.8954,17.8109,17.8672,60200.0
2008-06-18 12:00:00,38.04,38.09,37.93,37.93,24000.0,17.8672,17.8907,17.8155,17.8155,24000.0
2008-06-18 12:30:00,37.93,38.0,37.88,37.96,40100.0,17.8155,17.8484,17.7921,17.8296,40100.0
2008-06-18 13:00:00,37.94,38.01,37.92,37.97,42800.0,17.8202,17.8531,17.8109,17.8343,42800.0
2008-06-18 13:30:00,37.98,38.14,37.98,38.06,36400.0,17.839,17.9142,17.839,17.8766,36400.0
2008-06-18 14:00:00,38.08,38.12,37.9,37.9,41400.0,17.886,17.9048,17.8015,17.8015,41400.0
2008-06-18 14:30:00,37.92,38.04,37.88,38.01,67300.0,17.8109,17.8672,17.7921,17.8531,67300.0
2008-06-18 15:00:00,38.01,38.09,37.94,37.99,89600.0,17.8531,17.8907,17.8202,17.8437,89600.0
2008-06-18 15:30:00,37.99,38.0,37.76,37.96,100400.0,17.8437,17.8484,17.7357,17.8296,100400.0
2008-06-19 09:30:00,38.13,38.16,37.68,37.82,111900.0,17.9095,17.9236,17.6981,17.7639,111900.0
2008-06-19 10:00:00,37.81,37.86,37.57,37.83,94600.0,17.7592,17.7827,17.6465,17.7686,94600.0
2008-06-19 10:30:00,37.85,37.91,37.77,37.79,72800.0,17.778,17.8062,17.7404,17.7498,72800.0
2008-06-19 11:00:00,37.79,37.8,37.68,37.77,90200.0,17.7498,17.7545,17.6981,17.7404,90200.0
2008-06-19 11:30:00,37.78,37.87,37.75,37.79,36700.0,17.7451,17.7874,17.731,17.7498,36700.0
2008-06-19 12:00:00,37.79,37.95,37.77,37.85,85700.0,17.7498,17.8249,17.7404,17.778,85700.0
2008-06-19 12:30:00,37.87,37.87,37.64,37.68,149100.0,17.7874,17.7874,17.6793,17.6981,149100.0
2008-06-19 13:00:00,37.67,37.72,37.65,37.72,21900.0,17.6934,17.7169,17.684,17.7169,21900.0
2008-06-19 13:30:00,37.72,37.72,37.63,37.64,28900.0,17.7169,17.7169,17.6746,17.6793,28900.0
2008-06-19 14:00:00,37.65,37.73,37.6,37.63,48300.0,17.684,17.7216,17.6605,17.6746,48300.0
2008-06-19 14:30:00,37.63,37.75,37.45,37.6,231400.0,17.6746,17.731,17.5901,17.6605,231400.0
2008-06-19 15:00:00,37.6,37.66,37.53,37.57,312200.0,17.6605,17.6887,17.6277,17.6465,312200.0
2008-06-19 15:30:00,37.55,37.7,37.44,37.7,310800.0,17.6371,17.7075,17.5854,17.7075,310800.0
2008-06-20 09:30:00,37.32,37.53,37.14,37.2,112300.0,17.529,17.6277,17.4445,17.4727,112300.0
2008-06-20 10:00:00,37.2,37.3,37.1,37.3,75800.0,17.4727,17.5196,17.4257,17.5196,75800.0
2008-06-20 10:30:00,37.32,37.32,37.12,37.17,66100.0,17.529,17.529,17.4351,17.4586,66100.0
2008-06-20 11:00:00,37.17,37.41,37.16,37.33,75200.0,17.4586,17.5713,17.4539,17.5337,75200.0
2008-06-20 11:30:00,37.34,37.37,37.23,37.25,47200.0,17.5384,17.5525,17.4868,17.4962,47200.0
2008-06-20 12:00:00,37.24,37.24,37.1,37.14,46200.0,17.4915,17.4915,17.4257,17.4445,46200.0
2008-06-20 12:30:00,37.14,37.2,37.09,37.15,46600.0,17.4445,17.4727,17.421,17.4492,46600.0
2008-06-20 13:00:00,37.15,37.26,37.13,37.13,47700.0,17.4492,17.5009,17.4398,17.4398,47700.0
2008-06-20 13:30:00,37.14,37.14,37.04,37.09,41300.0,17.4445,17.4445,17.3975,17.421,41300.0
2008-06-20 14:00:00,37.09,37.1,36.93,36.96,64200.0,17.421,17.4257,17.3459,17.3599,64200.0
2008-06-20 14:30:00,36.97,37.06,36.9,36.91,59300.0,17.3646,17.4069,17.3318,17.3365,59300.0
2008-06-20 15:00:00,36.91,37.09,36.9,37.0,67800.0,17.3365,17.421,17.3318,17.3787,67800.0
2008-06-20 15:30:00,37.01,37.03,36.66,36.7,206400.0,17.3834,17.3928,17.219,17.2378,206400.0
2008-06-23 09:30:00,36.58,36.75,36.37,36.47,94900.0,17.1815,17.2613,17.0828,17.1298,94900.0
2008-06-23 10:00:00,36.47,36.49,36.3,36.35,74700.0,17.1298,17.1392,17.0499,17.0734,74700.0
2008-06-23 10:30:00,36.35,36.35,36.11,36.24,109200.0,17.0734,17.0734,16.9607,17.0218,109200.0
2008-06-23 11:00:00,36.25,36.31,36.05,36.21,61400.0,17.0265,17.0546,16.9325,17.0077,61400.0
2008-06-23 11:30:00,36.21,36.31,36.21,36.3,61100.0,17.0077,17.0546,17.0077,17.0499,61100.0
2008-06-23 12:00:00,36.3,36.35,36.19,36.2,49600.0,17.0499,17.0734,16.9983,17.003,49600.0
2008-06-23 12:30:00,36.19,36.3,36.18,36.3,45800.0,16.9983,17.0499,16.9936,17.0499,45800.0
2008-06-23 13:00:00,36.29,36.39,36.25,36.35,32700.0,17.0452,17.0922,17.0265,17.0734,32700.0
2008-06-23 13:30:00,36.36,36.36,36.25,36.25,27700.0,17.0781,17.0781,17.0265,17.0265,27700.0
2008-06-23 14:00:00,36.23,36.25,36.09,36.11,51800.0,17.0171,17.0265,16.9513,16.9607,51800.0
2008-06-23 14:30:00,36.12,36.16,36.09,36.14,35400.0,16.9654,16.9842,16.9513,16.9748,35400.0
2008-06-23 15:00:00,36.15,36.2,36.13,36.15,59800.0,16.9795,17.003,16.9701,16.9795,59800.0
2008-06-23 15:30:00,36.16,36.19,35.96,36.04,176500.0,16.9842,16.9983,16.8902,16.9278,176500.0
2008-06-24 09:30:00,35.86,36.18,35.81,35.96,181800.0,16.8433,16.9936,16.8198,16.8902,181800.0
2008-06-24 10:00:00,35.95,36.1,35.84,35.93,95600.0,16.8856,16.956,16.8339,16.8762,95600.0
2008-06-24 10:30:00,35.95,36.22,35.89,36.22,48800.0,16.8856,17.0124,16.8574,17.0124,48800.0
2008-06-24 11:00:00,36.23,36.45,36.12,36.33,75800.0,17.0171,17.1204,16.9654,17.064,75800.0
2008-06-24 11:30:00,36.33,36.62,36.33,36.52,69400.0,17.064,17.2002,17.064,17.1533,69400.0
2008-06-24 12:00:00,36.52,36.56,36.39,36.55,42300.0,17.1533,17.1721,17.0922,17.1674,42300.0
2008-06-24 12:30:00,36.55,36.59,36.26,36.31,35600.0,17.1674,17.1862,17.0312,17.0546,35600.0
2008-06-24 13:00:00,36.31,36.38,36.26,36.26,41000.0,17.0546,17.0875,17.0312,17.0312,41000.0
2008-06-24 13:30:00,36.26,36.36,36.21,36.28,43700.0,17.0312,17.0781,17.0077,17.0406,43700.0
2008-06-24 14:00:00,36.29,36.36,35.87,35.93,132800.0,17.0452,17.0781,16.848,16.8762,132800.0
2008-06-24 14:30:00,35.92,35.94,35.56,35.67,184700.0,16.8715,16.8809,16.7024,16.754,184700.0
2008-06-24 15:00:00,35.69,35.77,35.4,35.55,174300.0,16.7634,16.801,16.6272,16.6977,174300.0
2008-06-24 15:30:00,35.56,35.81,35.53,35.7,190300.0,16.7024,16.8198,16.6883,16.7681,190300.0
2008-06-25 09:30:00,35.86,36.37,35.86,36.26,96200.0,16.8433,17.0828,16.8433,17.0312,96200.0
2008-06-25 10:00:00,36.27,36.37,36.11,36.13,53100.0,17.0359,17.0828,16.9607,16.9701,53100.0
2008-06-25 10:30:00,36.12,36.45,36.12,36.35,67500.0,16.9654,17.1204,16.9654,17.0734,67500.0
2008-06-25 11:00:00,36.37,36.42,36.26,36.27,49900.0,17.0828,17.1063,17.0312,17.0359,49900.0
2008-06-25 11:30:00,36.26,36.34,36.24,36.32,52600.0,17.0312,17.0687,17.0218,17.0593,52600.0
2008-06-25 12:00:00,36.31,36.42,36.31,36.42,26700.0,17.0546,17.1063,17.0546,17.1063,26700.0
2008-06-25 12:30:00,36.42,36.48,36.25,36.32,32800.0,17.1063,17.1345,17.0265,17.0593,32800.0
2008-06-25 13:00:00,36.34,36.43,36.32,36.35,26400.0,17.0687,17.111,17.0593,17.0734,26400.0
2008-06-25 13:30:00,36.37,36.41,36.27,36.41,30900.0,17.0828,17.1016,17.0359,17.1016,30900.0
2008-06-25 14:00:00,36.41,36.75,36.41,36.44,141400.0,17.1016,17.2613,17.1016,17.1157,141400.0
2008-06-25 14:30:00,36.43,36.71,36.34,36.66,124200.0,17.111,17.2425,17.0687,17.219,124200.0
2008-06-25 15:00:00,36.66,36.82,36.5,36.62,110800.0,17.219,17.2942,17.1439,17.2002,110800.0
2008-06-25 15:30:00,36.62,36.68,36.42,36.63,294300.0,17.2002,17.2284,17.1063,17.2049,294300.0
2008-06-26 09:30:00,36.2,36.53,36.13,36.23,131700.0,17.003,17.158,16.9701,17.0171,131700.0
2008-06-26 10:00:00,36.27,36.31,35.78,36.01,112800.0,17.0359,17.0546,16.8057,16.9137,112800.0
2008-06-26 10:30:00,36.01,36.08,35.73,35.73,65200.0,16.9137,16.9466,16.7822,16.7822,65200.0
2008-06-26 11:00:00,35.73,35.87,35.65,35.77,105600.0,16.7822,16.848,16.7446,16.801,105600.0
2008-06-26 11:30:00,35.76,36.1,35.74,36.07,87200.0,16.7963,16.956,16.7869,16.9419,87200.0
2008-06-26 12:00:00,36.08,36.08,35.77,35.77,45800.0,16.9466,16.9466,16.801,16.801,45800.0
2008-06-26 12:30:00,35.77,35.8,35.65,35.68,35500.0,16.801,16.8151,16.7446,16.7587,35500.0
2008-06-26 13:00:00,35.67,35.71,35.51,35.61,63100.0,16.754,16.7728,16.6789,16.7259,63100.0
2008-06-26 13:30:00,35.6,35.8,35.6,35.72,49900.0,16.7212,16.8151,16.7212,16.7775,49900.0
2008-06-26 14:00:00,35.71,35.79,35.63,35.74,98700.0,16.7728,16.8104,16.7352,16.7869,98700.0
2008-06-26 14:30:00,35.74,35.77,35.55,35.55,118400.0,16.7869,16.801,16.6977,16.6977,118400.0
2008-06-26 15:00:00,35.56,35.67,35.54,35.56,98800.0,16.7024,16.754,16.693,16.7024,98800.0
2008-06-26 15:30:00,35.56,35.64,35.48,35.58,227300.0,16.7024,16.7399,16.6648,16.7118,227300.0
2008-06-27 09:30:00,35.73,35.9,35.32,35.63,132200.0,16.7822,16.8621,16.5896,16.7352,132200.0
2008-06-27 10:00:00,35.64,36.0,35.58,35.85,100600.0,16.7399,16.909,16.7118,16.8386,100600.0
2008-06-27 10:30:00,35.84,35.86,35.38,35.41,62100.0,16.8339,16.8433,16.6178,16.6319,62100.0
2008-06-27 11:00:00,35.41,35.54,35.33,35.52,40800.0,16.6319,16.693,16.5943,16.6836,40800.0
2008-06-27 11:30:00,35.52,35.52,35.28,35.41,30900.0,16.6836,16.6836,16.5709,16.6319,30900.0
2008-06-27 12:00:00,35.41,35.7,35.41,35.69,79100.0,16.6319,16.7681,16.6319,16.7634,79100.0
2008-06-27 12:30:00,35.7,35.7,35.48,35.53,47500.0,16.7681,16.7681,16.6648,16.6883,47500.0
2008-06-27 13:00:00,35.54,35.56,35.38,35.43,55200.0,16.693,16.7024,16.6178,16.6413,55200.0
2008-06-27 13:30:00,35.42,35.43,35.32,35.32,58400.0,16.6366,16.6413,16.5896,16.5896,58400.0
2008-06-27 14:00:00,35.33,35.45,35.32,35.4,159300.0,16.5943,16.6507,16.5896,16.6272,159300.0
2008-06-27 14:30:00,35.4,35.55,35.38,35.52,103000.0,16.6272,16.6977,16.6178,16.6836,103000.0
2008-06-27 15:00:00,35.52,35.56,35.45,35.45,72200.0,16.6836,16.7024,16.6507,16.6507,72200.0
2008-06-27 15:30:00,35.45,35.7,35.42,35.56,158900.0,16.6507,16.7681,16.6366,16.7024,158900.0
2008-06-30 09:30:00,35.34,35.35,35.06,35.13,90300.0,16.599,16.6037,16.4675,16.5004,90300.0
2008-06-30 10:00:00,35.11,35.19,34.92,35.02,137500.0,16.491,16.5286,16.4018,16.4487,137500.0
2008-06-30 10:30:00,35.03,35.13,35.02,35.06,43000.0,16.4534,16.5004,16.4487,16.4675,43000.0
2008-06-30 11:00:00,35.05,35.08,34.76,34.92,129300.0,16.4628,16.4769,16.3266,16.4018,129300.0
2008-06-30 11:30:00,34.93,34.95,34.62,34.69,96400.0,16.4065,16.4159,16.2609,16.2937,96400.0
2008-06-30 12:00:00,34.69,34.84,34.69,34.72,55800.0,16.2937,16.3642,16.2937,16.3078,55800.0
2008-06-30 12:30:00,34.72,34.77,34.66,34.73,57800.0,16.3078,16.3313,16.2796,16.3125,57800.0
2008-06-30 13:00:00,34.72,34.75,34.67,34.7,42700.0,16.3078,16.3219,16.2843,16.2984,42700.0
2008-06-30 13:30:00,34.71,34.73,34.61,34.65,44400.0,16.3031,16.3125,16.2562,16.2749,44400.0
2008-06-30 14:00:00,34.66,34.86,34.63,34.84,106100.0,16.2796,16.3736,16.2656,16.3642,106100.0
2008-06-30 14:30:00,34.82,34.86,34.62,34.72,299300.0,16.3548,16.3736,16.2609,16.3078,299300.0
2008-06-30 15:00:00,34.75,34.85,34.69,34.82,205000.0,16.3219,16.3689,16.2937,16.3548,205000.0
2008-06-30 15:30:00,34.82,34.87,34.6,34.72,375300.0,16.3548,16.3783,16.2515,16.3078,375300.0
2008-07-01 09:30:00,34.39,34.55,34.0,34.11,178200.0,16.1528,16.228,15.9696,16.0213,178200.0
2008-07-01 10:00:00,34.12,34.45,34.1,34.19,66100.0,16.026,16.181,16.0166,16.0589,66100.0
2008-07-01 10:30:00,34.19,34.33,34.16,34.29,54800.0,16.0589,16.1246,16.0448,16.1059,54800.0
2008-07-01 11:00:00,34.31,34.42,34.14,34.15,82000.0,16.1153,16.1669,16.0354,16.0401,82000.0
2008-07-01 11:30:00,34.16,34.24,34.15,34.16,38200.0,16.0448,16.0824,16.0401,16.0448,38200.0
2008-07-01 12:00:00,34.19,34.2,33.91,33.95,123100.0,16.0589,16.0636,15.9274,15.9462,123100.0
2008-07-01 12:30:00,33.96,34.05,33.93,34.0,87700.0,15.9509,15.9931,15.9368,15.9696,87700.0
2008-07-01 13:00:00,34.0,34.01,33.83,33.91,106700.0,15.9696,15.9743,15.8898,15.9274,106700.0
2008-07-01 13:30:00,33.9,34.13,33.8,34.11,96800.0,15.9227,16.0307,15.8757,16.0213,96800.0
2008-07-01 14:00:00,34.1,34.38,34.09,34.17,66300.0,16.0166,16.1481,16.0119,16.0495,66300.0
2008-07-01 14:30:00,34.17,34.32,34.14,34.29,61200.0,16.0495,16.1199,16.0354,16.1059,61200.0
2008-07-01 15:00:00,34.29,34.29,34.15,34.19,74700.0,16.1059,16.1059,16.0401,16.0589,74700.0
2008-07-01 15:30:00,34.18,34.42,34.17,34.36,177000.0,16.0542,16.1669,16.0495,16.1387,177000.0
2008-07-02 09:30:00,34.73,35.78,34.73,35.36,289300.0,16.3125,16.8057,16.3125,16.6084,289300.0
2008-07-02 10:00:00,35.37,35.55,35.25,35.55,267400.0,16.6131,16.6977,16.5568,16.6977,267400.0
2008-07-02 10:30:00,35.55,35.56,35.38,35.53,214500.0,16.6977,16.7024,16.6178,16.6883,214500.0
2008-07-02 11:00:00,35.53,35.68,35.41,35.42,156700.0,16.6883,16.7587,16.6319,16.6366,156700.0
2008-07-02 11:30:00,35.42,35.51,35.15,35.29,105500.0,16.6366,16.6789,16.5098,16.5756,105500.0
2008-07-02 12:00:00,35.28,35.29,34.94,35.09,244000.0,16.5709,16.5756,16.4112,16.4816,244000.0
2008-07-02 12:30:00,35.07,35.25,35.02,35.21,113000.0,16.4722,16.5568,16.4487,16.538,113000.0
2008-07-02 13:00:00,35.2,35.29,35.15,35.2,52000.0,16.5333,16.5756,16.5098,16.5333,52000.0
2008-07-02 13:30:00,35.19,35.2,35.08,35.11,97800.0,16.5286,16.5333,16.4769,16.491,97800.0
2008-07-02 14:00:00,35.11,35.23,34.96,34.96,142400.0,16.491,16.5474,16.4206,16.4206,142400.0
2008-07-02 14:30:00,34.93,35.03,34.74,34.76,183500.0,16.4065,16.4534,16.3172,16.3266,183500.0
2008-07-02 15:00:00,34.76,34.76,34.52,34.55,260800.0,16.3266,16.3266,16.2139,16.228,260800.0
2008-07-02 15:30:00,34.54,34.74,34.5,34.7,420100.0,16.2233,16.3172,16.2045,16.2984,420100.0
2008-07-03 09:30:00,34.79,35.05,34.44,34.7,173300.0,16.3407,16.4628,16.1763,16.2984,173300.0
2008-07-03 10:00:00,34.68,35.13,34.56,35.07,221800.0,16.289,16.5004,16.2327,16.4722,221800.0
2008-07-03 10:30:00,35.08,35.13,34.6,34.69,165900.0,16.4769,16.5004,16.2515,16.2937,165900.0
2008-07-03 11:00:00,34.68,34.84,34.66,34.79,100400.0,16.289,16.3642,16.2796,16.3407,100400.0
2008-07-03 11:30:00,34.79,34.85,34.63,34.79,78600.0,16.3407,16.3689,16.2656,16.3407,78600.0
2008-07-03 12:00:00,34.79,34.94,34.73,34.88,96600.0,16.3407,16.4112,16.3125,16.383,96600.0
2008-07-03 12:30:00,34.87,34.9,34.72,34.79,133800.0,16.3783,16.3924,16.3078,16.3407,133800.0
2008-07-07 09:30:00,35.15,35.39,34.96,35.3,214100.0,16.5098,16.6225,16.4206,16.5803,214100.0
2008-07-07 10:00:00,35.31,35.35,34.91,35.01,76300.0,16.5849,16.6037,16.3971,16.444,76300.0
2008-07-07 10:30:00,35.02,35.19,34.88,34.95,99400.0,16.4487,16.5286,16.383,16.4159,99400.0
2008-07-07 11:00:00,34.94,35.37,34.94,35.35,136300.0,16.4112,16.6131,16.4112,16.6037,136300.0
2008-07-07 11:30:00,35.35,35.48,34.97,34.99,119300.0,16.6037,16.6648,16.4253,16.4346,119300.0
2008-07-07 12:00:00,34.99,35.08,34.79,34.79,91900.0,16.4346,16.4769,16.3407,16.3407,91900.0
2008-07-07 12:30:00,34.79,34.89,34.74,34.78,176900.0,16.3407,16.3877,16.3172,16.336,176900.0
2008-07-07 13:00:00,34.79,34.85,34.69,34.71,160100.0,16.3407,16.3689,16.2937,16.3031,160100.0
2008-07-07 13:30:00,34.71,34.83,34.71,34.76,89500.0,16.3031,16.3595,16.3031,16.3266,89500.0
2008-07-07 14:00:00,34.76,34.88,34.68,34.83,119500.0,16.3266,16.383,16.289,16.3595,119500.0
2008-07-07 14:30:00,34.81,34.86,34.65,34.86,183000.0,16.3501,16.3736,16.2749,16.3736,183000.0
2008-07-07 15:00:00,34.85,35.13,34.85,34.99,242600.0,16.3689,16.5004,16.3689,16.4346,242600.0
2008-07-07 15:30:00,35.0,35.06,34.78,34.8,364300.0,16.4393,16.4675,16.336,16.3454,364300.0
2008-07-08 09:30:00,34.73,35.8,34.73,35.8,258400.0,16.3125,16.8151,16.3125,16.8151,258400.0
2008-07-08 10:00:00,35.79,36.54,35.74,36.45,322100.0,16.8104,17.1627,16.7869,17.1204,322100.0
2008-07-08 10:30:00,36.43,36.44,36.01,36.35,295400.0,17.111,17.1157,16.9137,17.0734,295400.0
2008-07-08 11:00:00,36.35,36.38,36.11,36.18,141100.0,17.0734,17.0875,16.9607,16.9936,141100.0
2008-07-08 11:30:00,36.18,36.19,35.7,35.96,172300.0,16.9936,16.9983,16.7681,16.8902,172300.0
2008-07-08 12:00:00,35.95,35.95,35.67,35.81,154600.0,16.8856,16.8856,16.754,16.8198,154600.0
2008-07-08 12:30:00,35.81,35.85,35.63,35.64,56500.0,16.8198,16.8386,16.7352,16.7399,56500.0
2008-07-08 13:00:00,35.64,35.74,35.51,35.56,80800.0,16.7399,16.7869,16.6789,16.7024,80800.0
2008-07-08 13:30:00,35.56,35.67,35.38,35.48,112600.0,16.7024,16.754,16.6178,16.6648,112600.0
2008-07-08 14:00:00,35.49,35.55,35.32,35.38,101800.0,16.6695,16.6977,16.5896,16.6178,101800.0
2008-07-08 14:30:00,35.39,35.95,35.34,35.85,244300.0,16.6225,16.8856,16.599,16.8386,244300.0
2008-07-08 15:00:00,35.85,35.91,35.68,35.82,176600.0,16.8386,16.8668,16.7587,16.8245,176600.0
2008-07-08 15:30:00,35.81,36.32,35.75,36.31,447300.0,16.8198,17.0593,16.7916,17.0546,447300.0
2008-07-09 09:30:00,36.55,37.06,35.97,36.04,221100.0,17.1674,17.4069,16.8949,16.9278,221100.0
2008-07-09 10:00:00,36.01,36.3,35.8,36.25,98500.0,16.9137,17.0499,16.8151,17.0265,98500.0
2008-07-09 10:30:00,36.23,36.27,36.12,36.19,92100.0,17.0171,17.0359,16.9654,16.9983,92100.0
2008-07-09 11:00:00,36.2,36.23,35.98,36.13,79400.0,17.003,17.0171,16.8996,16.9701,79400.0
2008-07-09 11:30:00,36.13,36.2,36.0,36.04,60000.0,16.9701,17.003,16.909,16.9278,60000.0
2008-07-09 12:00:00,36.04,36.05,35.9,35.97,49000.0,16.9278,16.9325,16.8621,16.8949,49000.0
2008-07-09 12:30:00,35.99,35.99,35.8,35.84,44100.0,16.9043,16.9043,16.8151,16.8339,44100.0
2008-07-09 13:00:00,35.84,35.85,35.67,35.73,58700.0,16.8339,16.8386,16.754,16.7822,58700.0
2008-07-09 13:30:00,35.74,35.84,35.72,35.8,37100.0,16.7869,16.8339,16.7775,16.8151,37100.0
2008-07-09 14:00:00,35.81,35.88,35.65,35.66,88000.0,16.8198,16.8527,16.7446,16.7493,88000.0
2008-07-09 14:30:00,35.66,35.66,35.42,35.54,104500.0,16.7493,16.7493,16.6366,16.693,104500.0
2008-07-09 15:00:00,35.53,35.53,35.32,35.37,178200.0,16.6883,16.6883,16.5896,16.6131,178200.0
2008-07-09 15:30:00,35.36,35.42,35.11,35.12,143300.0,16.6084,16.6366,16.491,16.4957,143300.0
2008-07-10 09:30:00,35.13,35.76,35.11,35.63,231700.0,16.5004,16.7963,16.491,16.7352,231700.0
2008-07-10 10:00:00,35.62,35.64,35.03,35.46,143300.0,16.7306,16.7399,16.4534,16.6554,143300.0
2008-07-10 10:30:00,35.45,35.55,35.14,35.15,100700.0,16.6507,16.6977,16.5051,16.5098,100700.0
2008-07-10 11:00:00,35.15,35.6,35.12,35.47,97600.0,16.5098,16.7212,16.4957,16.6601,97600.0
2008-07-10 11:30:00,35.5,35.58,35.34,35.35,88800.0,16.6742,16.7118,16.599,16.6037,88800.0
2008-07-10 12:00:00,35.35,35.58,35.35,35.37,64500.0,16.6037,16.7118,16.6037,16.6131,64500.0
2008-07-10 12:30:00,35.36,35.42,35.26,35.35,33900.0,16.6084,16.6366,16.5615,16.6037,33900.0
2008-07-10 13:00:00,35.34,35.46,35.32,35.45,55200.0,16.599,16.6554,16.5896,16.6507,55200.0
2008-07-10 13:30:00,35.46,35.6,35.43,35.55,56600.0,16.6554,16.7212,16.6413,16.6977,56600.0
2008-07-10 14:00:00,35.53,35.61,35.36,35.47,131000.0,16.6883,16.7259,16.6084,16.6601,131000.0
2008-07-10 14:30:00,35.47,35.48,35.05,35.2,147300.0,16.6601,16.6648,16.4628,16.5333,147300.0
2008-07-10 15:00:00,35.21,35.4,35.19,35.28,189300.0,16.538,16.6272,16.5286,16.5709,189300.0
2008-07-10 15:30:00,35.27,35.38,35.01,35.38,232800.0,16.5662,16.6178,16.444,16.6178,232800.0
2008-07-11 09:30:00,34.63,35.05,34.55,35.02,147300.0,16.2656,16.4628,16.228,16.4487,147300.0
2008-07-11 10:00:00,35.05,35.3,34.85,34.95,168200.0,16.4628,16.5803,16.3689,16.4159,168200.0
2008-07-11 10:30:00,34.93,35.25,34.79,35.19,199500.0,16.4065,16.5568,16.3407,16.5286,199500.0
2008-07-11 11:00:00,35.2,35.24,34.81,34.91,120200.0,16.5333,16.5521,16.3501,16.3971,120200.0
2008-07-11 11:30:00,34.89,34.95,34.74,34.95,128400.0,16.3877,16.4159,16.3172,16.4159,128400.0
2008-07-11 12:00:00,34.94,34.95,34.83,34.93,95600.0,16.4112,16.4159,16.3595,16.4065,95600.0
2008-07-11 12:30:00,34.93,35.04,34.88,34.91,116100.0,16.4065,16.4581,16.383,16.3971,116100.0
2008-07-11 13:00:00,34.89,34.93,34.8,34.8,83900.0,16.3877,16.4065,16.3454,16.3454,83900.0
2008-07-11 13:30:00,34.8,34.88,34.73,34.81,81900.0,16.3454,16.383,16.3125,16.3501,81900.0
2008-07-11 14:00:00,34.82,34.98,34.72,34.72,104000.0,16.3548,16.4299,16.3078,16.3078,104000.0
2008-07-11 14:30:00,34.73,35.14,34.6,35.13,217900.0,16.3125,16.5051,16.2515,16.5004,217900.0
2008-07-11 15:00:00,35.13,35.38,34.83,34.9,250700.0,16.5004,16.6178,16.3595,16.3924,250700.0
2008-07-11 15:30:00,34.92,34.92,34.69,34.73,244800.0,16.4018,16.4018,16.2937,16.3125,244800.0
2008-07-14 09:30:00,34.9,35.37,34.61,34.68,158500.0,16.3924,16.6131,16.2562,16.289,158500.0
2008-07-14 10:00:00,34.66,34.72,34.4,34.54,138100.0,16.2796,16.3078,16.1575,16.2233,138100.0
2008-07-14 10:30:00,34.54,34.79,34.54,34.68,162000.0,16.2233,16.3407,16.2233,16.289,162000.0
2008-07-14 11:00:00,34.68,34.73,34.44,34.56,120600.0,16.289,16.3125,16.1763,16.2327,120600.0
2008-07-14 11:30:00,34.54,34.58,34.35,34.42,135200.0,16.2233,16.2421,16.134,16.1669,135200.0
2008-07-14 12:00:00,34.42,34.48,34.23,34.31,112200.0,16.1669,16.1951,16.0777,16.1153,112200.0
2008-07-14 12:30:00,34.31,34.41,34.2,34.38,52800.0,16.1153,16.1622,16.0636,16.1481,52800.0
2008-07-14 13:00:00,34.35,34.35,34.2,34.24,66200.0,16.134,16.134,16.0636,16.0824,66200.0
2008-07-14 13:30:00,34.26,34.34,34.15,34.2,50500.0,16.0918,16.1293,16.0401,16.0636,50500.0
2008-07-14 14:00:00,34.2,34.38,34.2,34.34,71900.0,16.0636,16.1481,16.0636,16.1293,71900.0
2008-07-14 14:30:00,34.34,34.39,34.22,34.31,113900.0,16.1293,16.1528,16.073,16.1153,113900.0
2008-07-14 15:00:00,34.33,34.54,34.27,34.42,77300.0,16.1246,16.2233,16.0965,16.1669,77300.0
2008-07-14 15:30:00,34.42,34.56,34.17,34.19,203000.0,16.1669,16.2327,16.0495,16.0589,203000.0
2008-07-15 09:30:00,34.0,34.21,33.44,33.68,220400.0,15.9696,16.0683,15.7066,15.8193,220400.0
2008-07-15 10:00:00,33.69,33.7,33.42,33.53,213300.0,15.824,15.8287,15.6972,15.7489,213300.0
2008-07-15 10:30:00,33.52,33.55,33.3,33.35,166500.0,15.7442,15.7583,15.6409,15.6643,166500.0
2008-07-15 11:00:00,33.36,33.48,33.26,33.31,348400.0,15.669,15.7254,15.6221,15.6456,348400.0
2008-07-15 11:30:00,33.32,34.13,33.31,34.1,195700.0,15.6503,16.0307,15.6456,16.0166,195700.0
2008-07-15 12:00:00,34.08,34.08,33.66,33.85,219800.0,16.0072,16.0072,15.8099,15.8992,219800.0
2008-07-15 12:30:00,33.88,34.03,33.73,34.02,96900.0,15.9133,15.9837,15.8428,15.979,96900.0
2008-07-15 13:00:00,34.01,34.21,33.82,33.87,101500.0,15.9743,16.0683,15.8851,15.9086,101500.0
2008-07-15 13:30:00,33.87,33.94,33.7,33.87,84400.0,15.9086,15.9415,15.8287,15.9086,84400.0
2008-07-15 14:00:00,33.87,34.15,33.73,33.97,167000.0,15.9086,16.0401,15.8428,15.9556,167000.0
2008-07-15 14:30:00,33.96,34.43,33.96,34.39,194300.0,15.9509,16.1716,15.9509,16.1528,194300.0
2008-07-15 15:00:00,34.38,34.54,34.19,34.21,301900.0,16.1481,16.2233,16.0589,16.0683,301900.0
2008-07-15 15:30:00,34.21,34.23,33.55,33.67,298900.0,16.0683,16.0777,15.7583,15.8146,298900.0
2008-07-16 09:30:00,34.09,34.14,33.52,34.02,213900.0,16.0119,16.0354,15.7442,15.979,213900.0
2008-07-16 10:00:00,33.99,34.24,33.55,33.56,105400.0,15.9649,16.0824,15.7583,15.763,105400.0
2008-07-16 10:30:00,33.56,33.99,33.53,33.97,187700.0,15.763,15.9649,15.7489,15.9556,187700.0
2008-07-16 11:00:00,33.97,34.22,33.96,34.0,90100.0,15.9556,16.073,15.9509,15.9696,90100.0
2008-07-16 11:30:00,33.98,34.19,33.95,34.1,97800.0,15.9603,16.0589,15.9462,16.0166,97800.0
2008-07-16 12:00:00,34.1,34.3,34.06,34.25,94400.0,16.0166,16.1106,15.9978,16.0871,94400.0
2008-07-16 12:30:00,34.25,34.42,34.21,34.41,77200.0,16.0871,16.1669,16.0683,16.1622,77200.0
2008-07-16 13:00:00,34.4,34.63,34.32,34.57,102800.0,16.1575,16.2656,16.1199,16.2374,102800.0
2008-07-16 13:30:00,34.57,34.7,34.46,34.7,123300.0,16.2374,16.2984,16.1857,16.2984,123300.0
2008-07-16 14:00:00,34.69,34.91,34.49,34.85,149500.0,16.2937,16.3971,16.1998,16.3689,149500.0
2008-07-16 14:30:00,34.86,34.92,34.64,34.8,121800.0,16.3736,16.4018,16.2703,16.3454,121800.0
2008-07-16 15:00:00,34.77,34.82,34.68,34.79,78200.0,16.3313,16.3548,16.289,16.3407,78200.0
2008-07-16 15:30:00,34.79,35.46,34.75,35.36,292900.0,16.3407,16.6554,16.3219,16.6084,292900.0
2008-07-17 09:30:00,35.36,36.04,35.36,35.67,212600.0,16.6084,16.9278,16.6084,16.754,212600.0
2008-07-17 10:00:00,35.67,36.04,35.66,35.99,146300.0,16.754,16.9278,16.7493,16.9043,146300.0
2008-07-17 10:30:00,36.0,36.23,36.0,36.09,171500.0,16.909,17.0171,16.909,16.9513,171500.0
2008-07-17 11:00:00,36.1,36.12,35.65,35.99,165900.0,16.956,16.9654,16.7446,16.9043,165900.0
2008-07-17 11:30:00,36.0,36.1,35.94,35.95,76600.0,16.909,16.956,16.8809,16.8856,76600.0
2008-07-17 12:00:00,35.96,35.97,35.83,35.89,37500.0,16.8902,16.8949,16.8292,16.8574,37500.0
2008-07-17 12:30:00,35.89,35.96,35.81,35.85,65800.0,16.8574,16.8902,16.8198,16.8386,65800.0
2008-07-17 13:00:00,35.85,36.15,35.84,36.03,106300.0,16.8386,16.9795,16.8339,16.9231,106300.0
2008-07-17 13:30:00,36.03,36.3,36.03,36.3,93800.0,16.9231,17.0499,16.9231,17.0499,93800.0
2008-07-17 14:00:00,36.31,36.46,36.25,36.4,88700.0,17.0546,17.1251,17.0265,17.0969,88700.0
2008-07-17 14:30:00,36.39,36.47,36.11,36.27,142700.0,17.0922,17.1298,16.9607,17.0359,142700.0
2008-07-17 15:00:00,36.26,36.35,36.17,36.27,127400.0,17.0312,17.0734,16.9889,17.0359,127400.0
2008-07-17 15:30:00,36.28,36.4,36.01,36.19,212200.0,17.0406,17.0969,16.9137,16.9983,212200.0
2008-07-18 09:30:00,36.71,36.83,36.23,36.63,339200.0,17.2425,17.2989,17.0171,17.2049,339200.0
2008-07-18 10:00:00,36.63,36.89,36.57,36.83,303100.0,17.2049,17.3271,17.1768,17.2989,303100.0
2008-07-18 10:30:00,36.85,36.95,36.7,36.92,158200.0,17.3083,17.3552,17.2378,17.3412,158200.0
2008-07-18 11:00:00,36.94,37.25,36.94,37.19,124400.0,17.3506,17.4962,17.3506,17.468,124400.0
2008-07-18 11:30:00,37.19,37.24,37.11,37.14,89500.0,17.468,17.4915,17.4304,17.4445,89500.0
2008-07-18 12:00:00,37.18,37.18,36.92,36.99,103300.0,17.4633,17.4633,17.3412,17.374,103300.0
2008-07-18 12:30:00,36.99,37.24,36.97,37.02,118800.0,17.374,17.4915,17.3646,17.3881,118800.0
2008-07-18 13:00:00,37.02,37.03,36.75,36.96,116000.0,17.3881,17.3928,17.2613,17.3599,116000.0
2008-07-18 13:30:00,36.95,36.95,36.74,36.74,69100.0,17.3552,17.3552,17.2566,17.2566,69100.0
2008-07-18 14:00:00,36.75,36.92,36.71,36.85,99900.0,17.2613,17.3412,17.2425,17.3083,99900.0
2008-07-18 14:30:00,36.84,37.0,36.73,36.87,121700.0,17.3036,17.3787,17.2519,17.3177,121700.0
2008-07-18 15:00:00,36.86,37.01,36.81,36.82,131000.0,17.313,17.3834,17.2895,17.2942,131000.0
2008-07-18 15:30:00,36.83,36.93,36.7,36.71,317600.0,17.2989,17.3459,17.2378,17.2425,317600.0
2008-07-21 09:30:00,36.85,37.18,36.67,36.99,215300.0,17.3083,17.4633,17.2237,17.374,215300.0
2008-07-21 10:00:00,36.99,37.26,36.95,37.1,188700.0,17.374,17.5009,17.3552,17.4257,188700.0
2008-07-21 10:30:00,37.09,37.2,37.06,37.2,101300.0,17.421,17.4727,17.4069,17.4727,101300.0
2008-07-21 11:00:00,37.2,37.4,37.19,37.39,121800.0,17.4727,17.5666,17.468,17.5619,121800.0
2008-07-21 11:30:00,37.38,37.59,37.38,37.52,211600.0,17.5572,17.6559,17.5572,17.623,211600.0
2008-07-21 12:00:00,37.51,37.55,37.25,37.39,109000.0,17.6183,17.6371,17.4962,17.5619,109000.0
2008-07-21 12:30:00,37.38,37.47,37.32,37.46,55800.0,17.5572,17.5995,17.529,17.5948,55800.0
2008-07-21 13:00:00,37.45,37.49,37.4,37.43,52300.0,17.5901,17.6089,17.5666,17.5807,52300.0
2008-07-21 13:30:00,37.41,37.41,37.22,37.23,84100.0,17.5713,17.5713,17.4821,17.4868,84100.0
2008-07-21 14:00:00,37.25,37.25,37.03,37.05,145800.0,17.4962,17.4962,17.3928,17.4022,145800.0
2008-07-21 14:30:00,37.04,37.04,36.83,36.88,56700.0,17.3975,17.3975,17.2989,17.3224,56700.0
2008-07-21 15:00:00,36.87,37.01,36.77,36.88,108800.0,17.3177,17.3834,17.2707,17.3224,108800.0
2008-07-21 15:30:00,36.87,36.89,36.6,36.77,205700.0,17.3177,17.3271,17.1909,17.2707,205700.0
2008-07-22 09:30:00,36.45,36.57,35.64,36.08,282200.0,17.1204,17.1768,16.7399,16.9466,282200.0
2008-07-22 10:00:00,36.11,36.58,36.08,36.21,170800.0,16.9607,17.1815,16.9466,17.0077,170800.0
2008-07-22 10:30:00,36.23,36.24,36.04,36.11,114700.0,17.0171,17.0218,16.9278,16.9607,114700.0
2008-07-22 11:00:00,36.12,36.53,36.12,36.5,84100.0,16.9654,17.158,16.9654,17.1439,84100.0
2008-07-22 11:30:00,36.49,36.55,36.42,36.46,65500.0,17.1392,17.1674,17.1063,17.1251,65500.0
2008-07-22 12:00:00,36.44,36.61,36.4,36.41,85900.0,17.1157,17.1956,17.0969,17.1016,85900.0
2008-07-22 12:30:00,36.42,36.54,36.33,36.51,57300.0,17.1063,17.1627,17.064,17.1486,57300.0
2008-07-22 13:00:00,36.51,36.53,36.43,36.53,56100.0,17.1486,17.158,17.111,17.158,56100.0
2008-07-22 13:30:00,36.54,36.59,36.46,36.48,79300.0,17.1627,17.1862,17.1251,17.1345,79300.0
2008-07-22 14:00:00,36.48,36.51,36.32,36.5,118600.0,17.1345,17.1486,17.0593,17.1439,118600.0
2008-07-22 14:30:00,36.51,36.58,36.46,36.57,148500.0,17.1486,17.1815,17.1251,17.1768,148500.0
2008-07-22 15:00:00,36.57,36.62,36.49,36.53,137500.0,17.1768,17.2002,17.1392,17.158,137500.0
2008-07-22 15:30:00,36.52,37.17,36.5,37.13,367100.0,17.1533,17.4586,17.1439,17.4398,367100.0
2008-07-23 09:30:00,37.07,37.38,36.95,37.16,195100.0,17.4116,17.5572,17.3552,17.4539,195100.0
2008-07-23 10:00:00,37.17,37.74,37.12,37.58,155400.0,17.4586,17.7263,17.4351,17.6512,155400.0
2008-07-23 10:30:00,37.59,37.76,37.48,37.63,181000.0,17.6559,17.7357,17.6042,17.6746,181000.0
2008-07-23 11:00:00,37.62,37.7,37.5,37.6,94700.0,17.6699,17.7075,17.6136,17.6605,94700.0
2008-07-23 11:30:00,37.61,37.62,37.2,37.25,125700.0,17.6652,17.6699,17.4727,17.4962,125700.0
2008-07-23 12:00:00,37.23,37.54,37.22,37.4,103400.0,17.4868,17.6324,17.4821,17.5666,103400.0
2008-07-23 12:30:00,37.4,37.6,37.37,37.52,51700.0,17.5666,17.6605,17.5525,17.623,51700.0
2008-07-23 13:00:00,37.52,37.61,37.45,37.6,36100.0,17.623,17.6652,17.5901,17.6605,36100.0
2008-07-23 13:30:00,37.58,37.66,37.51,37.64,97700.0,17.6512,17.6887,17.6183,17.6793,97700.0
2008-07-23 14:00:00,37.61,37.87,37.57,37.87,74300.0,17.6652,17.7874,17.6465,17.7874,74300.0
2008-07-23 14:30:00,37.86,37.99,37.82,37.98,133000.0,17.7827,17.8437,17.7639,17.839,133000.0
2008-07-23 15:00:00,37.96,38.19,37.95,38.19,153100.0,17.8296,17.9377,17.8249,17.9377,153100.0
2008-07-23 15:30:00,38.2,38.44,38.09,38.15,487600.0,17.9424,18.0551,17.8907,17.9189,487600.0
2008-07-24 09:30:00,37.94,38.38,37.8,38.02,253900.0,17.8202,18.0269,17.7545,17.8578,253900.0
2008-07-24 10:00:00,38.0,38.02,37.7,37.88,176100.0,17.8484,17.8578,17.7075,17.7921,176100.0
2008-07-24 10:30:00,37.88,38.05,37.79,37.81,122900.0,17.7921,17.8719,17.7498,17.7592,122900.0
2008-07-24 11:00:00,37.81,38.01,37.71,37.74,124500.0,17.7592,17.8531,17.7122,17.7263,124500.0
2008-07-24 11:30:00,37.75,37.86,37.66,37.75,65300.0,17.731,17.7827,17.6887,17.731,65300.0
2008-07-24 12:00:00,37.75,37.82,37.52,37.52,71500.0,17.731,17.7639,17.623,17.623,71500.0
2008-07-24 12:30:00,37.53,37.55,37.15,37.15,137100.0,17.6277,17.6371,17.4492,17.4492,137100.0
2008-07-24 13:00:00,37.15,37.38,37.14,37.19,141200.0,17.4492,17.5572,17.4445,17.468,141200.0
2008-07-24 13:30:00,37.17,37.26,37.02,37.2,122600.0,17.4586,17.5009,17.3881,17.4727,122600.0
2008-07-24 14:00:00,37.16,37.23,36.72,36.8,142000.0,17.4539,17.4868,17.2472,17.2848,142000.0
2008-07-24 14:30:00,36.8,36.84,36.68,36.83,161800.0,17.2848,17.3036,17.2284,17.2989,161800.0
2008-07-24 15:00:00,36.81,37.0,36.61,36.63,165800.0,17.2895,17.3787,17.1956,17.2049,165800.0
2008-07-24 15:30:00,36.64,36.96,36.63,36.75,454600.0,17.2096,17.3599,17.2049,17.2613,454600.0
2008-07-25 09:30:00,36.71,37.19,36.67,37.03,187800.0,17.2425,17.468,17.2237,17.3928,187800.0
2008-07-25 10:00:00,37.03,37.33,37.02,37.02,151800.0,17.3928,17.5337,17.3881,17.3881,151800.0
2008-07-25 10:30:00,37.02,37.11,36.87,36.91,87800.0,17.3881,17.4304,17.3177,17.3365,87800.0
2008-07-25 11:00:00,36.91,36.92,36.68,36.81,87400.0,17.3365,17.3412,17.2284,17.2895,87400.0
2008-07-25 11:30:00,36.79,36.89,36.74,36.77,54300.0,17.2801,17.3271,17.2566,17.2707,54300.0
2008-07-25 12:00:00,36.77,36.81,36.55,36.6,48500.0,17.2707,17.2895,17.1674,17.1909,48500.0
2008-07-25 12:30:00,36.61,36.8,36.58,36.77,72700.0,17.1956,17.2848,17.1815,17.2707,72700.0
2008-07-25 13:00:00,36.8,36.81,36.59,36.61,68700.0,17.2848,17.2895,17.1862,17.1956,68700.0
2008-07-25 13:30:00,36.59,36.77,36.48,36.72,53900.0,17.1862,17.2707,17.1345,17.2472,53900.0
2008-07-25 14:00:00,36.71,36.8,36.61,36.7,88400.0,17.2425,17.2848,17.1956,17.2378,88400.0
2008-07-25 14:30:00,36.7,36.79,36.67,36.74,55500.0,17.2378,17.2801,17.2237,17.2566,55500.0
2008-07-25 15:00:00,36.75,36.78,36.62,36.68,70200.0,17.2613,17.2754,17.2002,17.2284,70200.0
2008-07-25 15:30:00,36.69,36.92,36.64,36.89,193800.0,17.2331,17.3412,17.2096,17.3271,193800.0
2008-07-28 09:30:00,36.7,36.85,36.19,36.57,138000.0,17.2378,17.3083,16.9983,17.1768,138000.0
2008-07-28 10:00:00,36.58,36.88,36.56,36.87,87500.0,17.1815,17.3224,17.1721,17.3177,87500.0
2008-07-28 10:30:00,36.87,36.95,36.65,36.68,95800.0,17.3177,17.3552,17.2143,17.2284,95800.0
2008-07-28 11:00:00,36.65,36.65,36.44,36.58,41400.0,17.2143,17.2143,17.1157,17.1815,41400.0
2008-07-28 11:30:00,36.55,36.66,36.43,36.62,43900.0,17.1674,17.219,17.111,17.2002,43900.0
2008-07-28 12:00:00,36.63,36.67,36.53,36.64,41800.0,17.2049,17.2237,17.158,17.2096,41800.0
2008-07-28 12:30:00,36.64,36.65,36.42,36.45,61100.0,17.2096,17.2143,17.1063,17.1204,61100.0
2008-07-28 13:00:00,36.47,36.53,36.4,36.43,28900.0,17.1298,17.158,17.0969,17.111,28900.0
2008-07-28 13:30:00,36.43,36.45,36.32,36.41,49500.0,17.111,17.1204,17.0593,17.1016,49500.0
2008-07-28 14:00:00,36.41,36.43,36.19,36.19,68300.0,17.1016,17.111,16.9983,16.9983,68300.0
2008-07-28 14:30:00,36.2,36.3,35.97,36.04,138300.0,17.003,17.0499,16.8949,16.9278,138300.0
2008-07-28 15:00:00,36.05,36.2,35.95,36.18,168000.0,16.9325,17.003,16.8856,16.9936,168000.0
2008-07-28 15:30:00,36.18,36.19,35.89,35.9,224600.0,16.9936,16.9983,16.8574,16.8621,224600.0
2008-07-29 09:30:00,35.89,36.36,35.68,35.93,166600.0,16.8574,17.0781,16.7587,16.8762,166600.0
2008-07-29 10:00:00,35.93,36.33,35.93,36.22,169400.0,16.8762,17.064,16.8762,17.0124,169400.0
2008-07-29 10:30:00,36.22,36.33,35.86,36.06,205700.0,17.0124,17.064,16.8433,16.9372,205700.0
2008-07-29 11:00:00,36.06,36.28,36.06,36.22,170900.0,16.9372,17.0406,16.9372,17.0124,170900.0
2008-07-29 11:30:00,36.23,36.39,36.18,36.3,116500.0,17.0171,17.0922,16.9936,17.0499,116500.0
2008-07-29 12:00:00,36.3,36.39,36.24,36.33,100900.0,17.0499,17.0922,17.0218,17.064,100900.0
2008-07-29 12:30:00,36.33,36.49,36.29,36.48,97100.0,17.064,17.1392,17.0452,17.1345,97100.0
2008-07-29 13:00:00,36.48,36.49,36.34,36.48,59400.0,17.1345,17.1392,17.0687,17.1345,59400.0
2008-07-29 13:30:00,36.5,36.5,36.4,36.4,78800.0,17.1439,17.1439,17.0969,17.0969,78800.0
2008-07-29 14:00:00,36.4,36.73,36.32,36.7,105000.0,17.0969,17.2519,17.0593,17.2378,105000.0
2008-07-29 14:30:00,36.7,36.75,36.56,36.68,226100.0,17.2378,17.2613,17.1721,17.2284,226100.0
2008-07-29 15:00:00,36.67,36.93,36.63,36.9,106500.0,17.2237,17.3459,17.2049,17.3318,106500.0
2008-07-29 15:30:00,36.9,37.04,36.83,36.99,250500.0,17.3318,17.3975,17.2989,17.374,250500.0
2008-07-30 09:30:00,37.01,37.26,36.75,37.17,153200.0,17.3834,17.5009,17.2613,17.4586,153200.0
2008-07-30 10:00:00,37.2,37.45,37.1,37.39,91400.0,17.4727,17.5901,17.4257,17.5619,91400.0
2008-07-30 10:30:00,37.37,37.57,37.34,37.45,178700.0,17.5525,17.6465,17.5384,17.5901,178700.0
2008-07-30 11:00:00,37.45,37.47,37.15,37.18,76600.0,17.5901,17.5995,17.4492,17.4633,76600.0
2008-07-30 11:30:00,37.18,37.26,37.11,37.22,88000.0,17.4633,17.5009,17.4304,17.4821,88000.0
2008-07-30 12:00:00,37.22,37.22,37.01,37.09,82600.0,17.4821,17.4821,17.3834,17.421,82600.0
2008-07-30 12:30:00,37.08,37.1,36.77,36.9,81800.0,17.4163,17.4257,17.2707,17.3318,81800.0
2008-07-30 13:00:00,36.9,36.9,36.68,36.88,88200.0,17.3318,17.3318,17.2284,17.3224,88200.0
2008-07-30 13:30:00,36.87,36.91,36.72,36.78,33000.0,17.3177,17.3365,17.2472,17.2754,33000.0
2008-07-30 14:00:00,36.78,36.91,36.71,36.76,76200.0,17.2754,17.3365,17.2425,17.266,76200.0
2008-07-30 14:30:00,36.76,36.87,36.71,36.81,76900.0,17.266,17.3177,17.2425,17.2895,76900.0
2008-07-30 15:00:00,36.82,37.0,36.74,36.99,114300.0,17.2942,17.3787,17.2566,17.374,114300.0
2008-07-30 15:30:00,36.99,37.21,36.93,37.1,186000.0,17.374,17.4774,17.3459,17.4257,186000.0
2008-07-31 09:30:00,36.5,37.28,36.38,37.2,154200.0,17.1439,17.5102,17.0875,17.4727,154200.0
2008-07-31 10:00:00,37.19,37.28,36.94,37.18,151900.0,17.468,17.5102,17.3506,17.4633,151900.0
2008-07-31 10:30:00,37.19,37.5,37.16,37.49,89200.0,17.468,17.6136,17.4539,17.6089,89200.0
2008-07-31 11:00:00,37.49,37.52,37.36,37.46,118300.0,17.6089,17.623,17.5478,17.5948,118300.0
2008-07-31 11:30:00,37.46,37.49,37.14,37.17,80400.0,17.5948,17.6089,17.4445,17.4586,80400.0
2008-07-31 12:00:00,37.17,37.27,37.12,37.15,76700.0,17.4586,17.5056,17.4351,17.4492,76700.0
2008-07-31 12:30:00,37.15,37.26,37.06,37.24,71100.0,17.4492,17.5009,17.4069,17.4915,71100.0
2008-07-31 13:00:00,37.24,37.45,37.16,37.22,69800.0,17.4915,17.5901,17.4539,17.4821,69800.0
2008-07-31 13:30:00,37.22,37.24,36.96,36.99,92700.0,17.4821,17.4915,17.3599,17.374,92700.0
2008-07-31 14:00:00,36.98,37.12,36.87,36.99,129000.0,17.3693,17.4351,17.3177,17.374,129000.0
2008-07-31 14:30:00,36.98,37.13,36.92,36.96,126100.0,17.3693,17.4398,17.3412,17.3599,126100.0
2008-07-31 15:00:00,36.96,37.09,36.86,36.89,134600.0,17.3599,17.421,17.313,17.3271,134600.0
2008-07-31 15:30:00,36.88,36.88,36.67,36.84,229700.0,17.3224,17.3224,17.2237,17.3036,229700.0
2008-08-01 09:30:00,36.96,37.07,36.32,36.55,193500.0,17.3599,17.4116,17.0593,17.1674,193500.0
2008-08-01 10:00:00,36.52,36.58,36.04,36.21,108400.0,17.1533,17.1815,16.9278,17.0077,108400.0
2008-08-01 10:30:00,36.21,36.38,36.14,36.18,94300.0,17.0077,17.0875,16.9748,16.9936,94300.0
2008-08-01 11:00:00,36.19,36.21,36.08,36.18,85300.0,16.9983,17.0077,16.9466,16.9936,85300.0
2008-08-01 11:30:00,36.17,36.4,36.16,36.28,147000.0,16.9889,17.0969,16.9842,17.0406,147000.0
2008-08-01 12:00:00,36.28,36.35,36.08,36.08,100300.0,17.0406,17.0734,16.9466,16.9466,100300.0
2008-08-01 12:30:00,36.1,36.21,35.96,36.0,129800.0,16.956,17.0077,16.8902,16.909,129800.0
2008-08-01 13:00:00,36.0,36.18,35.99,36.07,147600.0,16.909,16.9936,16.9043,16.9419,147600.0
2008-08-01 13:30:00,36.07,36.11,35.9,35.9,130300.0,16.9419,16.9607,16.8621,16.8621,130300.0
2008-08-01 14:00:00,35.9,35.92,35.54,35.58,257600.0,16.8621,16.8715,16.693,16.7118,257600.0
2008-08-01 14:30:00,35.58,35.59,35.44,35.5,248300.0,16.7118,16.7165,16.646,16.6742,248300.0
2008-08-01 15:00:00,35.5,35.54,35.14,35.36,401600.0,16.6742,16.693,16.5051,16.6084,401600.0
2008-08-01 15:30:00,35.36,35.7,35.3,35.68,391700.0,16.6084,16.7681,16.5803,16.7587,391700.0
2008-08-04 09:30:00,35.7,35.77,35.35,35.4,86200.0,16.7681,16.801,16.6037,16.6272,86200.0
2008-08-04 10:00:00,35.39,35.5,35.26,35.41,37500.0,16.6225,16.6742,16.5615,16.6319,37500.0
2008-08-04 10:30:00,35.4,35.43,35.17,35.36,38400.0,16.6272,16.6413,16.5192,16.6084,38400.0
2008-08-04 11:00:00,35.35,35.45,35.26,35.4,51800.0,16.6037,16.6507,16.5615,16.6272,51800.0
2008-08-04 11:30:00,35.4,35.59,35.38,35.58,57600.0,16.6272,16.7165,16.6178,16.7118,57600.0
2008-08-04 12:00:00,35.6,35.74,35.55,35.7,34300.0,16.7212,16.7869,16.6977,16.7681,34300.0
2008-08-04 12:30:00,35.7,35.72,35.53,35.53,20400.0,16.7681,16.7775,16.6883,16.6883,20400.0
2008-08-04 13:00:00,35.52,35.55,35.42,35.51,35700.0,16.6836,16.6977,16.6366,16.6789,35700.0
2008-08-04 13:30:00,35.49,35.61,35.49,35.58,19900.0,16.6695,16.7259,16.6695,16.7118,19900.0
2008-08-04 14:00:00,35.59,35.79,35.56,35.77,63000.0,16.7165,16.8104,16.7024,16.801,63000.0
2008-08-04 14:30:00,35.77,35.81,35.61,35.69,79800.0,16.801,16.8198,16.7259,16.7634,79800.0
2008-08-04 15:00:00,35.7,35.82,35.59,35.6,84900.0,16.7681,16.8245,16.7165,16.7212,84900.0
2008-08-04 15:30:00,35.6,35.67,35.42,35.47,117000.0,16.7212,16.754,16.6366,16.6601,117000.0
2008-08-05 09:30:00,36.01,36.01,35.03,35.14,235400.0,16.9137,16.9137,16.4534,16.5051,235400.0
2008-08-05 10:00:00,35.14,35.59,35.1,35.55,125500.0,16.5051,16.7165,16.4863,16.6977,125500.0
2008-08-05 10:30:00,35.55,35.63,35.26,35.42,92000.0,16.6977,16.7352,16.5615,16.6366,92000.0
2008-08-05 11:00:00,35.42,35.57,35.33,35.5,82400.0,16.6366,16.7071,16.5943,16.6742,82400.0
2008-08-05 11:30:00,35.51,35.71,35.45,35.67,96200.0,16.6789,16.7728,16.6507,16.754,96200.0
2008-08-05 12:00:00,35.67,35.7,35.59,35.67,51400.0,16.754,16.7681,16.7165,16.754,51400.0
2008-08-05 12:30:00,35.67,35.76,35.6,35.71,55700.0,16.754,16.7963,16.7212,16.7728,55700.0
2008-08-05 13:00:00,35.71,35.84,35.67,35.83,54800.0,16.7728,16.8339,16.754,16.8292,54800.0
2008-08-05 13:30:00,35.84,35.87,35.79,35.82,41900.0,16.8339,16.848,16.8104,16.8245,41900.0
2008-08-05 14:00:00,35.81,35.99,35.75,35.91,115500.0,16.8198,16.9043,16.7916,16.8668,115500.0
2008-08-05 14:30:00,35.9,36.09,35.87,36.04,144800.0,16.8621,16.9513,16.848,16.9278,144800.0
2008-08-05 15:00:00,36.04,36.21,36.04,36.09,100400.0,16.9278,17.0077,16.9278,16.9513,100400.0
2008-08-05 15:30:00,36.09,36.23,35.99,36.06,192800.0,16.9513,17.0171,16.9043,16.9372,192800.0
2008-08-06 09:30:00,35.99,36.25,35.64,35.71,147500.0,16.9043,17.0265,16.7399,16.7728,147500.0
2008-08-06 10:00:00,35.71,35.84,35.59,35.77,78500.0,16.7728,16.8339,16.7165,16.801,78500.0
2008-08-06 10:30:00,35.78,35.93,35.7,35.91,171600.0,16.8057,16.8762,16.7681,16.8668,171600.0
2008-08-06 11:00:00,35.9,36.11,35.89,36.08,57900.0,16.8621,16.9607,16.8574,16.9466,57900.0
2008-08-06 11:30:00,36.08,36.13,36.02,36.03,76800.0,16.9466,16.9701,16.9184,16.9231,76800.0
2008-08-06 12:00:00,36.06,36.13,36.01,36.06,48700.0,16.9372,16.9701,16.9137,16.9372,48700.0
2008-08-06 12:30:00,36.05,36.09,35.98,36.03,50400.0,16.9325,16.9513,16.8996,16.9231,50400.0
2008-08-06 13:00:00,36.02,36.08,35.93,36.04,26900.0,16.9184,16.9466,16.8762,16.9278,26900.0
2008-08-06 13:30:00,36.08,36.15,35.99,36.14,107400.0,16.9466,16.9795,16.9043,16.9748,107400.0
2008-08-06 14:00:00,36.13,36.15,35.87,35.87,136300.0,16.9701,16.9795,16.848,16.848,136300.0
2008-08-06 14:30:00,35.87,36.05,35.83,35.98,163900.0,16.848,16.9325,16.8292,16.8996,163900.0
2008-08-06 15:00:00,35.98,36.04,35.79,35.82,112700.0,16.8996,16.9278,16.8104,16.8245,112700.0
2008-08-06 15:30:00,35.82,35.99,35.74,35.9,207500.0,16.8245,16.9043,16.7869,16.8621,207500.0
2008-08-07 09:30:00,35.01,35.44,34.61,35.32,224300.0,16.444,16.646,16.2562,16.5896,224300.0
2008-08-07 10:00:00,35.33,35.34,35.01,35.14,108300.0,16.5943,16.599,16.444,16.5051,108300.0
2008-08-07 10:30:00,35.14,35.33,35.12,35.13,82400.0,16.5051,16.5943,16.4957,16.5004,82400.0
2008-08-07 11:00:00,35.11,35.15,34.99,35.02,61100.0,16.491,16.5098,16.4346,16.4487,61100.0
2008-08-07 11:30:00,35.01,35.08,34.97,35.05,40500.0,16.444,16.4769,16.4253,16.4628,40500.0
2008-08-07 12:00:00,35.05,35.07,34.79,34.94,59400.0,16.4628,16.4722,16.3407,16.4112,59400.0
2008-08-07 12:30:00,34.94,35.08,34.94,35.08,81100.0,16.4112,16.4769,16.4112,16.4769,81100.0
2008-08-07 13:00:00,35.08,35.09,34.95,35.0,73500.0,16.4769,16.4816,16.4159,16.4393,73500.0
2008-08-07 13:30:00,35.0,35.04,34.95,34.96,67300.0,16.4393,16.4581,16.4159,16.4206,67300.0
2008-08-07 14:00:00,34.97,34.97,34.78,34.88,58300.0,16.4253,16.4253,16.336,16.383,58300.0
2008-08-07 14:30:00,34.87,34.92,34.66,34.66,99500.0,16.3783,16.4018,16.2796,16.2796,99500.0
2008-08-07 15:00:00,34.66,34.69,34.57,34.64,93400.0,16.2796,16.2937,16.2374,16.2703,93400.0
2008-08-07 15:30:00,34.64,34.64,34.2,34.45,235700.0,16.2703,16.2703,16.0636,16.181,235700.0
2008-08-08 09:30:00,34.23,34.58,33.9,34.55,160500.0,16.0777,16.2421,15.9227,16.228,160500.0
2008-08-08 10:00:00,34.56,34.98,34.55,34.98,118100.0,16.2327,16.4299,16.228,16.4299,118100.0
2008-08-08 10:30:00,34.98,35.03,34.67,34.71,48800.0,16.4299,16.4534,16.2843,16.3031,48800.0
2008-08-08 11:00:00,34.72,34.75,34.56,34.56,45700.0,16.3078,16.3219,16.2327,16.2327,45700.0
2008-08-08 11:30:00,34.55,34.77,34.53,34.76,36800.0,16.228,16.3313,16.2186,16.3266,36800.0
2008-08-08 12:00:00,34.76,35.06,34.74,35.04,56700.0,16.3266,16.4675,16.3172,16.4581,56700.0
2008-08-08 12:30:00,35.04,35.09,34.96,35.05,49400.0,16.4581,16.4816,16.4206,16.4628,49400.0
2008-08-08 13:00:00,35.02,35.17,35.0,35.14,51000.0,16.4487,16.5192,16.4393,16.5051,51000.0
2008-08-08 13:30:00,35.15,35.34,35.15,35.26,50600.0,16.5098,16.599,16.5098,16.5615,50600.0
2008-08-08 14:00:00,35.26,35.31,35.09,35.19,40200.0,16.5615,16.5849,16.4816,16.5286,40200.0
2008-08-08 14:30:00,35.21,35.29,35.14,35.29,62400.0,16.538,16.5756,16.5051,16.5756,62400.0
2008-08-08 15:00:00,35.28,35.35,35.22,35.22,80300.0,16.5709,16.6037,16.5427,16.5427,80300.0
2008-08-08 15:30:00,35.24,35.39,35.07,35.14,171700.0,16.5521,16.6225,16.4722,16.5051,171700.0
2008-08-11 09:30:00,34.87,35.24,34.65,34.92,159200.0,16.3783,16.5521,16.2749,16.4018,159200.0
2008-08-11 10:00:00,34.96,35.31,34.94,35.16,77600.0,16.4206,16.5849,16.4112,16.5145,77600.0
2008-08-11 10:30:00,35.14,35.15,34.99,35.01,35600.0,16.5051,16.5098,16.4346,16.444,35600.0
2008-08-11 11:00:00,35.01,35.28,34.98,35.22,52800.0,16.444,16.5709,16.4299,16.5427,52800.0
2008-08-11 11:30:00,35.21,35.44,35.21,35.42,51400.0,16.538,16.646,16.538,16.6366,51400.0
2008-08-11 12:00:00,35.4,35.5,35.4,35.49,48300.0,16.6272,16.6742,16.6272,16.6695,48300.0
2008-08-11 12:30:00,35.49,35.62,35.46,35.62,55900.0,16.6695,16.7306,16.6554,16.7306,55900.0
2008-08-11 13:00:00,35.62,35.68,35.57,35.64,76900.0,16.7306,16.7587,16.7071,16.7399,76900.0
2008-08-11 13:30:00,35.63,35.78,35.6,35.75,105600.0,16.7352,16.8057,16.7212,16.7916,105600.0
2008-08-11 14:00:00,35.75,35.76,35.46,35.54,89000.0,16.7916,16.7963,16.6554,16.693,89000.0
2008-08-11 14:30:00,35.5,35.54,35.17,35.24,110600.0,16.6742,16.693,16.5192,16.5521,110600.0
2008-08-11 15:00:00,35.24,35.44,35.23,35.39,115400.0,16.5521,16.646,16.5474,16.6225,115400.0
2008-08-11 15:30:00,35.38,35.42,35.18,35.33,217400.0,16.6178,16.6366,16.5239,16.5943,217400.0
2008-08-12 09:30:00,35.1,35.71,35.1,35.3,135600.0,16.4863,16.7728,16.4863,16.5803,135600.0
2008-08-12 10:00:00,35.26,35.43,35.1,35.12,69900.0,16.5615,16.6413,16.4863,16.4957,69900.0
2008-08-12 10:30:00,35.07,35.21,35.04,35.2,56900.0,16.4722,16.538,16.4581,16.5333,56900.0
2008-08-12 11:00:00,35.21,35.25,35.11,35.25,76800.0,16.538,16.5568,16.491,16.5568,76800.0
2008-08-12 11:30:00,35.23,35.36,35.17,35.34,78700.0,16.5474,16.6084,16.5192,16.599,78700.0
2008-08-12 12:00:00,35.34,35.55,35.31,35.54,55400.0,16.599,16.6977,16.5849,16.693,55400.0
2008-08-12 12:30:00,35.54,35.62,35.48,35.6,44200.0,16.693,16.7306,16.6648,16.7212,44200.0
2008-08-12 13:00:00,35.62,35.67,35.53,35.66,54900.0,16.7306,16.754,16.6883,16.7493,54900.0
2008-08-12 13:30:00,35.65,35.69,35.58,35.64,71100.0,16.7446,16.7634,16.7118,16.7399,71100.0
2008-08-12 14:00:00,35.64,35.74,35.6,35.7,96800.0,16.7399,16.7869,16.7212,16.7681,96800.0
2008-08-12 14:30:00,35.7,35.76,35.53,35.54,97500.0,16.7681,16.7963,16.6883,16.693,97500.0
2008-08-12 15:00:00,35.55,35.55,35.36,35.39,105000.0,16.6977,16.6977,16.6084,16.6225,105000.0
2008-08-12 15:30:00,35.38,35.5,35.34,35.44,173600.0,16.6178,16.6742,16.599,16.646,173600.0
2008-08-13 09:30:00,35.24,35.29,34.24,34.38,221200.0,16.5521,16.5756,16.0824,16.1481,221200.0
2008-08-13 10:00:00,34.38,34.66,34.33,34.54,101100.0,16.1481,16.2796,16.1246,16.2233,101100.0
2008-08-13 10:30:00,34.53,34.6,34.47,34.54,81600.0,16.2186,16.2515,16.1904,16.2233,81600.0
2008-08-13 11:00:00,34.55,34.57,34.39,34.4,56600.0,16.228,16.2374,16.1528,16.1575,56600.0
2008-08-13 11:30:00,34.39,34.41,34.26,34.36,54100.0,16.1528,16.1622,16.0918,16.1387,54100.0
2008-08-13 12:00:00,34.35,34.48,34.35,34.47,56100.0,16.134,16.1951,16.134,16.1904,56100.0
2008-08-13 12:30:00,34.47,34.73,34.45,34.67,63200.0,16.1904,16.3125,16.181,16.2843,63200.0
2008-08-13 13:00:00,34.67,34.67,34.5,34.59,39000.0,16.2843,16.2843,16.2045,16.2468,39000.0
2008-08-13 13:30:00,34.59,34.91,34.58,34.89,92400.0,16.2468,16.3971,16.2421,16.3877,92400.0
2008-08-13 14:00:00,34.88,34.89,34.68,34.72,41600.0,16.383,16.3877,16.289,16.3078,41600.0
2008-08-13 14:30:00,34.71,34.91,34.62,34.9,80300.0,16.3031,16.3971,16.2609,16.3924,80300.0
2008-08-13 15:00:00,34.91,35.0,34.88,34.99,117100.0,16.3971,16.4393,16.383,16.4346,117100.0
2008-08-13 15:30:00,34.99,35.06,34.89,34.93,339900.0,16.4346,16.4675,16.3877,16.4065,339900.0
2008-08-14 09:30:00,34.71,35.2,34.69,35.0,100800.0,16.3031,16.5333,16.2937,16.4393,100800.0
2008-08-14 10:00:00,35.0,35.11,34.91,35.09,56800.0,16.4393,16.491,16.3971,16.4816,56800.0
2008-08-14 10:30:00,35.09,35.19,35.02,35.11,79400.0,16.4816,16.5286,16.4487,16.491,79400.0
2008-08-14 11:00:00,35.11,35.29,35.08,35.24,57100.0,16.491,16.5756,16.4769,16.5521,57100.0
2008-08-14 11:30:00,35.25,35.45,35.23,35.45,73500.0,16.5568,16.6507,16.5474,16.6507,73500.0
2008-08-14 12:00:00,35.44,35.51,35.37,35.4,57100.0,16.646,16.6789,16.6131,16.6272,57100.0
2008-08-14 12:30:00,35.41,35.52,35.38,35.49,47400.0,16.6319,16.6836,16.6178,16.6695,47400.0
2008-08-14 13:00:00,35.48,35.55,35.42,35.43,35000.0,16.6648,16.6977,16.6366,16.6413,35000.0
2008-08-14 13:30:00,35.43,35.43,35.28,35.33,51700.0,16.6413,16.6413,16.5709,16.5943,51700.0
2008-08-14 14:00:00,35.34,35.36,35.26,35.29,58200.0,16.599,16.6084,16.5615,16.5756,58200.0
2008-08-14 14:30:00,35.3,35.3,35.04,35.11,56300.0,16.5803,16.5803,16.4581,16.491,56300.0
2008-08-14 15:00:00,35.12,35.21,35.06,35.09,52300.0,16.4957,16.538,16.4675,16.4816,52300.0
2008-08-14 15:30:00,35.09,35.52,35.07,35.47,281300.0,16.4816,16.6836,16.4722,16.6601,281300.0
2008-08-15 09:30:00,35.12,35.5,35.07,35.35,142900.0,16.6169,16.7967,16.5933,16.7258,142900.0
2008-08-15 10:00:00,35.36,35.39,34.94,35.22,119400.0,16.7305,16.7447,16.5318,16.6642,119400.0
2008-08-15 10:30:00,35.23,35.27,35.13,35.21,65200.0,16.669,16.6879,16.6217,16.6595,65200.0
2008-08-15 11:00:00,35.21,35.25,35.06,35.22,57300.0,16.6595,16.6784,16.5885,16.6642,57300.0
2008-08-15 11:30:00,35.23,35.37,35.21,35.35,115300.0,16.669,16.7352,16.6595,16.7258,115300.0
2008-08-15 12:00:00,35.34,35.43,35.25,35.37,62500.0,16.721,16.7636,16.6784,16.7352,62500.0
2008-08-15 12:30:00,35.37,35.38,35.28,35.29,42600.0,16.7352,16.7399,16.6926,16.6974,42600.0
2008-08-15 13:00:00,35.29,35.37,35.27,35.28,31300.0,16.6974,16.7352,16.6879,16.6926,31300.0
2008-08-15 13:30:00,35.28,35.32,35.26,35.26,23300.0,16.6926,16.7116,16.6832,16.6832,23300.0
2008-08-15 14:00:00,35.26,35.29,35.15,35.24,43900.0,16.6832,16.6974,16.6311,16.6737,43900.0
2008-08-15 14:30:00,35.24,35.28,35.18,35.18,50800.0,16.6737,16.6926,16.6453,16.6453,50800.0
2008-08-15 15:00:00,35.19,35.39,35.18,35.35,51400.0,16.65,16.7447,16.6453,16.7258,51400.0
2008-08-15 15:30:00,35.34,35.47,35.29,35.41,121300.0,16.721,16.7825,16.6974,16.7541,121300.0
2008-08-18 09:30:00,35.45,35.62,35.09,35.14,120200.0,16.7731,16.8535,16.6027,16.6264,120200.0
2008-08-18 10:00:00,35.11,35.25,35.07,35.21,48000.0,16.6122,16.6784,16.5933,16.6595,48000.0
2008-08-18 10:30:00,35.18,35.53,35.17,35.53,68500.0,16.6453,16.8109,16.6406,16.8109,68500.0
2008-08-18 11:00:00,35.53,35.61,35.41,35.55,56700.0,16.8109,16.8488,16.7541,16.8204,56700.0
2008-08-18 11:30:00,35.55,35.55,35.29,35.29,31700.0,16.8204,16.8204,16.6974,16.6974,31700.0
2008-08-18 12:00:00,35.29,35.33,35.23,35.31,35400.0,16.6974,16.7163,16.669,16.7068,35400.0
2008-08-18 12:30:00,35.31,35.33,35.18,35.21,26600.0,16.7068,16.7163,16.6453,16.6595,26600.0
2008-08-18 13:00:00,35.21,35.25,35.15,35.18,26900.0,16.6595,16.6784,16.6311,16.6453,26900.0
2008-08-18 13:30:00,35.2,35.23,35.14,35.21,38600.0,16.6548,16.669,16.6264,16.6595,38600.0
2008-08-18 14:00:00,35.2,35.2,34.79,34.83,59600.0,16.6548,16.6548,16.4608,16.4797,59600.0
2008-08-18 14:30:00,34.83,34.9,34.74,34.86,74100.0,16.4797,16.5128,16.4371,16.4939,74100.0
2008-08-18 15:00:00,34.86,34.9,34.69,34.83,70100.0,16.4939,16.5128,16.4135,16.4797,70100.0
2008-08-18 15:30:00,34.84,34.94,34.74,34.78,125000.0,16.4844,16.5318,16.4371,16.4561,125000.0
2008-08-19 09:30:00,34.51,34.57,34.3,34.35,97500.0,16.3283,16.3567,16.2289,16.2526,97500.0
2008-08-19 10:00:00,34.34,34.37,34.11,34.18,73700.0,16.2479,16.2621,16.139,16.1722,73700.0
2008-08-19 10:30:00,34.2,34.43,34.2,34.37,51200.0,16.1816,16.2905,16.1816,16.2621,51200.0
2008-08-19 11:00:00,34.38,34.48,34.18,34.18,102100.0,16.2668,16.3141,16.1722,16.1722,102100.0
2008-08-19 11:30:00,34.19,34.28,34.14,34.14,44900.0,16.1769,16.2195,16.1532,16.1532,44900.0
2008-08-19 12:00:00,34.14,34.15,33.84,33.92,118200.0,16.1532,16.158,16.0113,16.0492,118200.0
2008-08-19 12:30:00,33.93,33.96,33.88,33.91,132800.0,16.0539,16.0681,16.0302,16.0444,132800.0
2008-08-19 13:00:00,33.91,33.96,33.87,33.95,42700.0,16.0444,16.0681,16.0255,16.0633,42700.0
2008-08-19 13:30:00,33.95,34.07,33.95,34.03,33900.0,16.0633,16.1201,16.0633,16.1012,33900.0
2008-08-19 14:00:00,34.02,34.09,34.01,34.05,36100.0,16.0965,16.1296,16.0917,16.1107,36100.0
2008-08-19 14:30:00,34.06,34.07,33.92,34.02,53200.0,16.1154,16.1201,16.0492,16.0965,53200.0
2008-08-19 15:00:00,34.02,34.02,33.87,33.97,72000.0,16.0965,16.0965,16.0255,16.0728,72000.0
2008-08-19 15:30:00,33.96,33.96,33.74,33.91,222500.0,16.0681,16.0681,15.964,16.0444,222500.0
2008-08-20 09:30:00,34.13,34.13,33.72,33.83,98600.0,16.1485,16.1485,15.9545,16.0066,98600.0
2008-08-20 10:00:00,33.82,34.03,33.72,33.91,117700.0,16.0018,16.1012,15.9545,16.0444,117700.0
2008-08-20 10:30:00,33.93,34.48,33.89,34.48,124300.0,16.0539,16.3141,16.035,16.3141,124300.0
2008-08-20 11:00:00,34.48,34.62,34.4,34.41,77600.0,16.3141,16.3804,16.2763,16.281,77600.0
2008-08-20 11:30:00,34.42,34.43,34.22,34.31,34600.0,16.2857,16.2905,16.1911,16.2337,34600.0
2008-08-20 12:00:00,34.32,34.33,34.13,34.23,45600.0,16.2384,16.2431,16.1485,16.1958,45600.0
2008-08-20 12:30:00,34.22,34.23,34.07,34.07,33200.0,16.1911,16.1958,16.1201,16.1201,33200.0
2008-08-20 13:00:00,34.09,34.24,34.07,34.21,43200.0,16.1296,16.2006,16.1201,16.1864,43200.0
2008-08-20 13:30:00,34.21,34.32,34.21,34.27,35400.0,16.1864,16.2384,16.1864,16.2148,35400.0
2008-08-20 14:00:00,34.27,34.27,33.97,34.07,96200.0,16.2148,16.2148,16.0728,16.1201,96200.0
2008-08-20 14:30:00,34.05,34.36,34.03,34.27,77300.0,16.1107,16.2573,16.1012,16.2148,77300.0
2008-08-20 15:00:00,34.28,34.33,34.07,34.21,61000.0,16.2195,16.2431,16.1201,16.1864,61000.0
2008-08-20 15:30:00,34.2,34.45,34.08,34.44,187600.0,16.1816,16.2999,16.1249,16.2952,187600.0
2008-08-21 09:30:00,34.0,34.58,33.9,34.55,155300.0,16.087,16.3614,16.0397,16.3472,155300.0
2008-08-21 10:00:00,34.55,35.0,34.48,34.89,136300.0,16.3472,16.5602,16.3141,16.5081,136300.0
2008-08-21 10:30:00,34.9,34.94,34.64,34.72,67700.0,16.5128,16.5318,16.3898,16.4277,67700.0
2008-08-21 11:00:00,34.69,34.69,34.58,34.61,50000.0,16.4135,16.4135,16.3614,16.3756,50000.0
2008-08-21 11:30:00,34.62,34.93,34.55,34.93,100400.0,16.3804,16.527,16.3472,16.527,100400.0
2008-08-21 12:00:00,34.94,35.05,34.94,35.0,77800.0,16.5318,16.5838,16.5318,16.5602,77800.0
2008-08-21 12:30:00,35.0,35.06,34.97,34.98,45900.0,16.5602,16.5885,16.546,16.5507,45900.0
2008-08-21 13:00:00,34.97,35.13,34.96,35.02,60800.0,16.546,16.6217,16.5412,16.5696,60800.0
2008-08-21 13:30:00,35.02,35.06,34.93,34.95,92400.0,16.5696,16.5885,16.527,16.5365,92400.0
2008-08-21 14:00:00,34.94,34.95,34.79,34.86,113300.0,16.5318,16.5365,16.4608,16.4939,113300.0
2008-08-21 14:30:00,34.85,34.98,34.85,34.88,51000.0,16.4892,16.5507,16.4892,16.5034,51000.0
2008-08-21 15:00:00,34.89,34.94,34.84,34.84,63000.0,16.5081,16.5318,16.4844,16.4844,63000.0
2008-08-21 15:30:00,34.83,34.95,34.7,34.73,141800.0,16.4797,16.5365,16.4182,16.4324,141800.0
2008-08-22 09:30:00,34.92,34.92,34.56,34.83,172100.0,16.5223,16.5223,16.352,16.4797,172100.0
2008-08-22 10:00:00,34.85,35.01,34.77,34.79,77200.0,16.4892,16.5649,16.4513,16.4608,77200.0
2008-08-22 10:30:00,34.81,35.0,34.79,34.97,54400.0,16.4703,16.5602,16.4608,16.546,54400.0
2008-08-22 11:00:00,34.97,35.02,34.85,34.9,32000.0,16.546,16.5696,16.4892,16.5128,32000.0
2008-08-22 11:30:00,34.91,34.93,34.81,34.88,29900.0,16.5176,16.527,16.4703,16.5034,29900.0
2008-08-22 12:00:00,34.91,34.91,34.73,34.78,18700.0,16.5176,16.5176,16.4324,16.4561,18700.0
2008-08-22 12:30:00,34.78,34.91,34.77,34.8,33600.0,16.4561,16.5176,16.4513,16.4655,33600.0
2008-08-22 13:00:00,34.81,34.91,34.8,34.9,39200.0,16.4703,16.5176,16.4655,16.5128,39200.0
2008-08-22 13:30:00,34.9,34.98,34.76,34.91,52300.0,16.5128,16.5507,16.4466,16.5176,52300.0
2008-08-22 14:00:00,34.92,34.96,34.78,34.95,54100.0,16.5223,16.5412,16.4561,16.5365,54100.0
2008-08-22 14:30:00,34.93,34.98,34.84,34.91,36300.0,16.527,16.5507,16.4844,16.5176,36300.0
2008-08-22 15:00:00,34.9,34.93,34.88,34.9,30000.0,16.5128,16.527,16.5034,16.5128,30000.0
2008-08-22 15:30:00,34.91,35.07,34.89,35.07,134100.0,16.5176,16.5933,16.5081,16.5933,134100.0
2008-08-25 09:30:00,34.94,34.94,34.56,34.62,70400.0,16.5318,16.5318,16.352,16.3804,70400.0
2008-08-25 10:00:00,34.66,34.7,34.54,34.68,78600.0,16.3993,16.4182,16.3425,16.4087,78600.0
2008-08-25 10:30:00,34.7,34.76,34.59,34.67,48400.0,16.4182,16.4466,16.3662,16.404,48400.0
2008-08-25 11:00:00,34.67,34.73,34.64,34.71,33300.0,16.404,16.4324,16.3898,16.4229,33300.0
2008-08-25 11:30:00,34.7,34.76,34.6,34.64,56600.0,16.4182,16.4466,16.3709,16.3898,56600.0
2008-08-25 12:00:00,34.62,34.68,34.46,34.48,87100.0,16.3804,16.4087,16.3047,16.3141,87100.0
2008-08-25 12:30:00,34.47,34.52,34.37,34.4,42300.0,16.3094,16.333,16.2621,16.2763,42300.0
2008-08-25 13:00:00,34.38,34.5,34.32,34.49,51900.0,16.2668,16.3236,16.2384,16.3188,51900.0
2008-08-25 13:30:00,34.51,34.61,34.5,34.58,25800.0,16.3283,16.3756,16.3236,16.3614,25800.0
2008-08-25 14:00:00,34.58,34.6,34.51,34.52,20900.0,16.3614,16.3709,16.3283,16.333,20900.0
2008-08-25 14:30:00,34.53,34.53,34.3,34.34,43300.0,16.3378,16.3378,16.2289,16.2479,43300.0
2008-08-25 15:00:00,34.34,34.35,34.25,34.33,70900.0,16.2479,16.2526,16.2053,16.2431,70900.0
2008-08-25 15:30:00,34.35,34.39,34.25,34.36,154200.0,16.2526,16.2715,16.2053,16.2573,154200.0
2008-08-26 09:30:00,34.27,34.27,33.9,33.9,158000.0,16.2148,16.2148,16.0397,16.0397,158000.0
2008-08-26 10:00:00,33.9,34.21,33.9,34.2,76800.0,16.0397,16.1864,16.0397,16.1816,76800.0
2008-08-26 10:30:00,34.19,34.31,34.18,34.29,52500.0,16.1769,16.2337,16.1722,16.2242,52500.0
2008-08-26 11:00:00,34.3,34.42,34.3,34.34,49800.0,16.2289,16.2857,16.2289,16.2479,49800.0
2008-08-26 11:30:00,34.34,34.38,34.17,34.18,45500.0,16.2479,16.2668,16.1674,16.1722,45500.0
2008-08-26 12:00:00,34.2,34.2,34.1,34.12,22000.0,16.1816,16.1816,16.1343,16.1438,22000.0
2008-08-26 12:30:00,34.11,34.18,34.1,34.17,22400.0,16.139,16.1722,16.1343,16.1674,22400.0
2008-08-26 13:00:00,34.15,34.19,34.09,34.19,21700.0,16.158,16.1769,16.1296,16.1769,21700.0
2008-08-26 13:30:00,34.18,34.23,34.15,34.19,53700.0,16.1722,16.1958,16.158,16.1769,53700.0
2008-08-26 14:00:00,34.19,34.19,33.97,34.0,60100.0,16.1769,16.1769,16.0728,16.087,60100.0
2008-08-26 14:30:00,34.01,34.03,33.89,33.92,44900.0,16.0917,16.1012,16.035,16.0492,44900.0
2008-08-26 15:00:00,33.92,34.24,33.9,34.24,64300.0,16.0492,16.2006,16.0397,16.2006,64300.0
2008-08-26 15:30:00,34.24,34.4,34.2,34.27,147200.0,16.2006,16.2763,16.1816,16.2148,147200.0
2008-08-27 09:30:00,34.12,34.74,34.12,34.67,124500.0,16.1438,16.4371,16.1438,16.404,124500.0
2008-08-27 10:00:00,34.68,34.98,34.66,34.83,66800.0,16.4087,16.5507,16.3993,16.4797,66800.0
2008-08-27 10:30:00,34.82,34.97,34.82,34.93,51000.0,16.475,16.546,16.475,16.527,51000.0
2008-08-27 11:00:00,34.92,35.08,34.87,35.07,58300.0,16.5223,16.598,16.4986,16.5933,58300.0
2008-08-27 11:30:00,35.06,35.1,34.9,35.03,43800.0,16.5885,16.6075,16.5128,16.5743,43800.0
2008-08-27 12:00:00,35.03,35.09,34.99,34.99,29300.0,16.5743,16.6027,16.5554,16.5554,29300.0
2008-08-27 12:30:00,34.98,35.06,34.98,35.05,23200.0,16.5507,16.5885,16.5507,16.5838,23200.0
2008-08-27 13:00:00,35.06,35.1,35.04,35.1,20100.0,16.5885,16.6075,16.5791,16.6075,20100.0
2008-08-27 13:30:00,35.09,35.1,35.04,35.06,25700.0,16.6027,16.6075,16.5791,16.5885,25700.0
2008-08-27 14:00:00,35.04,35.27,35.02,35.23,42600.0,16.5791,16.6879,16.5696,16.669,42600.0
2008-08-27 14:30:00,35.23,35.32,35.17,35.18,42700.0,16.669,16.7116,16.6406,16.6453,42700.0
2008-08-27 15:00:00,35.17,35.23,35.08,35.09,64300.0,16.6406,16.669,16.598,16.6027,64300.0
2008-08-27 15:30:00,35.09,35.19,35.04,35.19,146500.0,16.6027,16.65,16.5791,16.65,146500.0
2008-08-28 09:30:00,35.24,35.62,35.22,35.39,88100.0,16.6737,16.8535,16.6642,16.7447,88100.0
2008-08-28 10:00:00,35.38,35.5,35.36,35.47,32000.0,16.7399,16.7967,16.7305,16.7825,32000.0
2008-08-28 10:30:00,35.47,35.55,35.39,35.39,61100.0,16.7825,16.8204,16.7447,16.7447,61100.0
2008-08-28 11:00:00,35.43,35.46,35.37,35.38,35900.0,16.7636,16.7778,16.7352,16.7399,35900.0
2008-08-28 11:30:00,35.39,35.51,35.34,35.51,54200.0,16.7447,16.8015,16.721,16.8015,54200.0
2008-08-28 12:00:00,35.51,35.59,35.47,35.57,46300.0,16.8015,16.8393,16.7825,16.8298,46300.0
2008-08-28 12:30:00,35.57,35.57,35.51,35.53,22600.0,16.8298,16.8298,16.8015,16.8109,22600.0
2008-08-28 13:00:00,35.53,35.59,35.47,35.56,20500.0,16.8109,16.8393,16.7825,16.8251,20500.0
2008-08-28 13:30:00,35.57,35.62,35.56,35.59,16400.0,16.8298,16.8535,16.8251,16.8393,16400.0
2008-08-28 14:00:00,35.58,35.66,35.54,35.63,31900.0,16.8346,16.8724,16.8157,16.8582,31900.0
2008-08-28 14:30:00,35.64,35.8,35.6,35.77,52000.0,16.863,16.9387,16.844,16.9245,52000.0
2008-08-28 15:00:00,35.76,35.88,35.75,35.88,92900.0,16.9197,16.9765,16.915,16.9765,92900.0
2008-08-28 15:30:00,35.88,36.01,35.72,35.77,216600.0,16.9765,17.038,16.9008,16.9245,216600.0
2008-08-29 09:30:00,35.4,35.73,35.4,35.61,131400.0,16.7494,16.9055,16.7494,16.8488,131400.0
2008-08-29 10:00:00,35.61,35.7,35.44,35.48,52700.0,16.8488,16.8914,16.7683,16.7873,52700.0
2008-08-29 10:30:00,35.49,35.6,35.4,35.41,41200.0,16.792,16.844,16.7494,16.7541,41200.0
2008-08-29 11:00:00,35.43,35.52,35.34,35.38,29500.0,16.7636,16.8062,16.721,16.7399,29500.0
2008-08-29 11:30:00,35.36,35.46,35.35,35.36,21000.0,16.7305,16.7778,16.7258,16.7305,21000.0
2008-08-29 12:00:00,35.35,35.44,35.33,35.42,26200.0,16.7258,16.7683,16.7163,16.7589,26200.0
2008-08-29 12:30:00,35.41,35.63,35.4,35.56,33000.0,16.7541,16.8582,16.7494,16.8251,33000.0
2008-08-29 13:00:00,35.58,35.79,35.56,35.77,35500.0,16.8346,16.9339,16.8251,16.9245,35500.0
2008-08-29 13:30:00,35.77,35.79,35.6,35.68,35300.0,16.9245,16.9339,16.844,16.8819,35300.0
2008-08-29 14:00:00,35.67,35.76,35.65,35.75,20900.0,16.8772,16.9197,16.8677,16.915,20900.0
2008-08-29 14:30:00,35.74,35.85,35.69,35.8,39900.0,16.9103,16.9623,16.8866,16.9387,39900.0
2008-08-29 15:00:00,35.8,35.85,35.56,35.65,57700.0,16.9387,16.9623,16.8251,16.8677,57700.0
2008-08-29 15:30:00,35.66,35.83,35.58,35.78,230500.0,16.8724,16.9529,16.8346,16.9292,230500.0
2008-09-02 09:30:00,35.92,36.5,35.87,36.27,175300.0,16.9954,17.2699,16.9718,17.161,175300.0
2008-09-02 10:00:00,36.28,36.29,35.7,35.79,221400.0,17.1658,17.1705,16.8914,16.9339,221400.0
2008-09-02 10:30:00,35.82,35.92,35.62,35.64,88600.0,16.9481,16.9954,16.8535,16.863,88600.0
2008-09-02 11:00:00,35.64,35.78,35.62,35.75,50500.0,16.863,16.9292,16.8535,16.915,50500.0
2008-09-02 11:30:00,35.76,35.89,35.72,35.87,43700.0,16.9197,16.9813,16.9008,16.9718,43700.0
2008-09-02 12:00:00,35.87,35.88,35.72,35.79,32700.0,16.9718,16.9765,16.9008,16.9339,32700.0
2008-09-02 12:30:00,35.79,35.8,35.63,35.64,43100.0,16.9339,16.9387,16.8582,16.863,43100.0
2008-09-02 13:00:00,35.64,35.85,35.64,35.7,175000.0,16.863,16.9623,16.863,16.8914,175000.0
2008-09-02 13:30:00,35.71,35.79,35.56,35.56,41800.0,16.8961,16.9339,16.8251,16.8251,41800.0
2008-09-02 14:00:00,35.54,35.64,35.32,35.32,140900.0,16.8157,16.863,16.7116,16.7116,140900.0
2008-09-02 14:30:00,35.33,35.38,35.24,35.3,101800.0,16.7163,16.7399,16.6737,16.7021,101800.0
2008-09-02 15:00:00,35.31,35.59,35.26,35.58,109700.0,16.7068,16.8393,16.6832,16.8346,109700.0
2008-09-02 15:30:00,35.57,35.61,35.32,35.35,265100.0,16.8298,16.8488,16.7116,16.7258,265100.0
2008-09-03 09:30:00,35.55,35.77,35.29,35.53,174400.0,16.8204,16.9245,16.6974,16.8109,174400.0
2008-09-03 10:00:00,35.54,35.59,35.08,35.16,120900.0,16.8157,16.8393,16.598,16.6359,120900.0
2008-09-03 10:30:00,35.16,35.45,35.16,35.24,120800.0,16.6359,16.7731,16.6359,16.6737,120800.0
2008-09-03 11:00:00,35.24,35.45,35.24,35.31,127000.0,16.6737,16.7731,16.6737,16.7068,127000.0
2008-09-03 11:30:00,35.28,35.57,35.21,35.49,130000.0,16.6926,16.8298,16.6595,16.792,130000.0
2008-09-03 12:00:00,35.49,35.62,35.38,35.61,75900.0,16.792,16.8535,16.7399,16.8488,75900.0
2008-09-03 12:30:00,35.62,35.7,35.6,35.69,40200.0,16.8535,16.8914,16.844,16.8866,40200.0
2008-09-03 13:00:00,35.68,35.81,35.64,35.79,50600.0,16.8819,16.9434,16.863,16.9339,50600.0
2008-09-03 13:30:00,35.8,35.91,35.78,35.9,71900.0,16.9387,16.9907,16.9292,16.986,71900.0
2008-09-03 14:00:00,35.89,35.89,35.62,35.86,160700.0,16.9813,16.9813,16.8535,16.9671,160700.0
2008-09-03 14:30:00,35.85,35.94,35.76,35.91,80400.0,16.9623,17.0049,16.9197,16.9907,80400.0
2008-09-03 15:00:00,35.92,36.12,35.89,36.09,153000.0,16.9954,17.0901,16.9813,17.0759,153000.0
2008-09-03 15:30:00,36.09,36.17,36.06,36.08,149300.0,17.0759,17.1137,17.0617,17.0711,149300.0
2008-09-04 09:30:00,35.75,35.86,35.54,35.6,128800.0,16.915,16.9671,16.8157,16.844,128800.0
2008-09-04 10:00:00,35.62,35.81,35.56,35.65,45700.0,16.8535,16.9434,16.8251,16.8677,45700.0
2008-09-04 10:30:00,35.64,35.65,35.47,35.54,122200.0,16.863,16.8677,16.7825,16.8157,122200.0
2008-09-04 11:00:00,35.53,35.59,35.37,35.38,87100.0,16.8109,16.8393,16.7352,16.7399,87100.0
2008-09-04 11:30:00,35.39,35.57,35.39,35.45,62000.0,16.7447,16.8298,16.7447,16.7731,62000.0
2008-09-04 12:00:00,35.45,35.56,35.39,35.54,28000.0,16.7731,16.8251,16.7447,16.8157,28000.0
2008-09-04 12:30:00,35.51,35.72,35.51,35.56,66100.0,16.8015,16.9008,16.8015,16.8251,66100.0
2008-09-04 13:00:00,35.56,35.56,35.32,35.33,58500.0,16.8251,16.8251,16.7116,16.7163,58500.0
2008-09-04 13:30:00,35.32,35.58,35.28,35.44,74000.0,16.7116,16.8346,16.6926,16.7683,74000.0
2008-09-04 14:00:00,35.45,35.48,35.21,35.29,73100.0,16.7731,16.7873,16.6595,16.6974,73100.0
2008-09-04 14:30:00,35.28,35.34,35.16,35.22,79100.0,16.6926,16.721,16.6359,16.6642,79100.0
2008-09-04 15:00:00,35.23,35.34,35.12,35.3,112100.0,16.669,16.721,16.6169,16.7021,112100.0
2008-09-04 15:30:00,35.3,35.35,34.98,34.99,253800.0,16.7021,16.7258,16.5507,16.5554,253800.0
2008-09-05 09:30:00,35.16,35.16,34.42,34.55,185200.0,16.6359,16.6359,16.2857,16.3472,185200.0
2008-09-05 10:00:00,34.54,34.58,34.24,34.43,184700.0,16.3425,16.3614,16.2006,16.2905,184700.0
2008-09-05 10:30:00,34.41,34.58,34.26,34.33,81600.0,16.281,16.3614,16.21,16.2431,81600.0
2008-09-05 11:00:00,34.36,34.82,34.36,34.71,97300.0,16.2573,16.475,16.2573,16.4229,97300.0
2008-09-05 11:30:00,34.7,35.0,34.59,34.82,71500.0,16.4182,16.5602,16.3662,16.475,71500.0
2008-09-05 12:00:00,34.82,34.94,34.75,34.94,33300.0,16.475,16.5318,16.4419,16.5318,33300.0
2008-09-05 12:30:00,34.95,35.06,34.89,34.93,64900.0,16.5365,16.5885,16.5081,16.527,64900.0
2008-09-05 13:00:00,34.96,35.25,34.95,35.06,85100.0,16.5412,16.6784,16.5365,16.5885,85100.0
2008-09-05 13:30:00,35.04,35.11,34.72,34.81,98000.0,16.5791,16.6122,16.4277,16.4703,98000.0
2008-09-05 14:00:00,34.79,34.79,34.64,34.72,103500.0,16.4608,16.4608,16.3898,16.4277,103500.0
2008-09-05 14:30:00,34.71,34.82,34.63,34.78,78300.0,16.4229,16.475,16.3851,16.4561,78300.0
2008-09-05 15:00:00,34.77,34.92,34.73,34.85,107500.0,16.4513,16.5223,16.4324,16.4892,107500.0
2008-09-05 15:30:00,34.85,35.14,34.67,34.95,459000.0,16.4892,16.6264,16.404,16.5365,459000.0
2008-09-08 09:30:00,35.53,36.08,35.52,35.56,278900.0,16.8109,17.0711,16.8062,16.8251,278900.0
2008-09-08 10:00:00,35.56,35.82,35.47,35.62,92400.0,16.8251,16.9481,16.7825,16.8535,92400.0
2008-09-08 10:30:00,35.61,35.81,35.59,35.64,133100.0,16.8488,16.9434,16.8393,16.863,133100.0
2008-09-08 11:00:00,35.62,35.82,35.58,35.7,206700.0,16.8535,16.9481,16.8346,16.8914,206700.0
2008-09-08 11:30:00,35.69,35.79,35.4,35.49,142900.0,16.8866,16.9339,16.7494,16.792,142900.0
2008-09-08 12:00:00,35.51,35.64,35.32,35.64,140600.0,16.8015,16.863,16.7116,16.863,140600.0
2008-09-08 12:30:00,35.64,35.71,35.49,35.66,116600.0,16.863,16.8961,16.792,16.8724,116600.0
2008-09-08 13:00:00,35.66,35.69,35.54,35.57,168100.0,16.8724,16.8866,16.8157,16.8298,168100.0
2008-09-08 13:30:00,35.56,35.59,35.28,35.38,86100.0,16.8251,16.8393,16.6926,16.7399,86100.0
2008-09-08 14:00:00,35.39,35.59,35.37,35.42,137900.0,16.7447,16.8393,16.7352,16.7589,137900.0
2008-09-08 14:30:00,35.44,35.47,35.28,35.32,110400.0,16.7683,16.7825,16.6926,16.7116,110400.0
2008-09-08 15:00:00,35.32,35.6,35.24,35.53,134000.0,16.7116,16.844,16.6737,16.8109,134000.0
2008-09-08 15:30:00,35.53,35.69,35.41,35.48,322100.0,16.8109,16.8866,16.7541,16.7873,322100.0
2008-09-09 09:30:00,35.41,36.19,35.41,36.18,243200.0,16.7541,17.1232,16.7541,17.1185,243200.0
2008-09-09 10:00:00,36.17,36.35,35.66,35.66,129200.0,17.1137,17.1989,16.8724,16.8724,129200.0
2008-09-09 10:30:00,35.66,35.8,35.25,35.26,84700.0,16.8724,16.9387,16.6784,16.6832,84700.0
2008-09-09 11:00:00,35.26,35.53,35.13,35.51,132800.0,16.6832,16.8109,16.6217,16.8015,132800.0
2008-09-09 11:30:00,35.51,35.51,35.09,35.11,76300.0,16.8015,16.8015,16.6027,16.6122,76300.0
2008-09-09 12:00:00,35.11,35.25,35.03,35.25,52700.0,16.6122,16.6784,16.5743,16.6784,52700.0
2008-09-09 12:30:00,35.26,35.44,35.2,35.23,64700.0,16.6832,16.7683,16.6548,16.669,64700.0
2008-09-09 13:00:00,35.2,35.39,35.14,35.16,53900.0,16.6548,16.7447,16.6264,16.6359,53900.0
2008-09-09 13:30:00,35.17,35.17,34.94,34.95,76000.0,16.6406,16.6406,16.5318,16.5365,76000.0
2008-09-09 14:00:00,34.95,34.97,34.52,34.63,184000.0,16.5365,16.546,16.333,16.3851,184000.0
2008-09-09 14:30:00,34.64,34.85,34.35,34.61,225300.0,16.3898,16.4892,16.2526,16.3756,225300.0
2008-09-09 15:00:00,34.6,34.73,34.56,34.69,113600.0,16.3709,16.4324,16.352,16.4135,113600.0
2008-09-09 15:30:00,34.71,34.85,34.5,34.5,257200.0,16.4229,16.4892,16.3236,16.3236,257200.0
2008-09-10 09:30:00,34.68,35.24,34.67,35.06,165000.0,16.4087,16.6737,16.404,16.5885,165000.0
2008-09-10 10:00:00,35.04,35.25,35.0,35.09,126200.0,16.5791,16.6784,16.5602,16.6027,126200.0
2008-09-10 10:30:00,35.11,35.24,34.85,34.96,108300.0,16.6122,16.6737,16.4892,16.5412,108300.0
2008-09-10 11:00:00,34.93,35.14,34.83,34.96,103100.0,16.527,16.6264,16.4797,16.5412,103100.0
2008-09-10 11:30:00,34.95,35.55,34.81,35.51,184000.0,16.5365,16.8204,16.4703,16.8015,184000.0
2008-09-10 12:00:00,35.51,35.62,35.3,35.31,92000.0,16.8015,16.8535,16.7021,16.7068,92000.0
2008-09-10 12:30:00,35.31,35.53,35.3,35.47,90800.0,16.7068,16.8109,16.7021,16.7825,90800.0
2008-09-10 13:00:00,35.44,35.44,35.29,35.39,52600.0,16.7683,16.7683,16.6974,16.7447,52600.0
2008-09-10 13:30:00,35.37,35.39,35.29,35.35,74200.0,16.7352,16.7447,16.6974,16.7258,74200.0
2008-09-10 14:00:00,35.34,35.65,35.32,35.64,132000.0,16.721,16.8677,16.7116,16.863,132000.0
2008-09-10 14:30:00,35.63,35.7,35.51,35.55,78800.0,16.8582,16.8914,16.8015,16.8204,78800.0
2008-09-10 15:00:00,35.54,35.74,35.51,35.69,155600.0,16.8157,16.9103,16.8015,16.8866,155600.0
2008-09-10 15:30:00,35.7,35.74,35.41,35.48,271700.0,16.8914,16.9103,16.7541,16.7873,271700.0
2008-09-11 09:30:00,34.87,34.97,34.53,34.8,154700.0,16.4986,16.546,16.3378,16.4655,154700.0
2008-09-11 10:00:00,34.79,35.2,34.79,35.01,111100.0,16.4608,16.6548,16.4608,16.5649,111100.0
2008-09-11 10:30:00,34.99,35.23,34.84,35.15,172800.0,16.5554,16.669,16.4844,16.6311,172800.0
2008-09-11 11:00:00,35.16,35.16,34.93,34.94,134200.0,16.6359,16.6359,16.527,16.5318,134200.0
2008-09-11 11:30:00,34.95,35.19,34.95,35.13,93500.0,16.5365,16.65,16.5365,16.6217,93500.0
2008-09-11 12:00:00,35.14,35.27,35.07,35.16,80600.0,16.6264,16.6879,16.5933,16.6359,80600.0
2008-09-11 12:30:00,35.15,35.23,35.06,35.09,103800.0,16.6311,16.669,16.5885,16.6027,103800.0
2008-09-11 13:00:00,35.08,35.13,35.0,35.06,57200.0,16.598,16.6217,16.5602,16.5885,57200.0
2008-09-11 13:30:00,35.08,35.3,35.08,35.21,49600.0,16.598,16.7021,16.598,16.6595,49600.0
2008-09-11 14:00:00,35.23,35.6,35.19,35.54,121800.0,16.669,16.844,16.65,16.8157,121800.0
2008-09-11 14:30:00,35.52,35.55,35.32,35.39,156200.0,16.8062,16.8204,16.7116,16.7447,156200.0
2008-09-11 15:00:00,35.38,35.57,35.35,35.4,319800.0,16.7399,16.8298,16.7258,16.7494,319800.0
2008-09-11 15:30:00,35.39,35.85,35.36,35.84,436200.0,16.7447,16.9623,16.7305,16.9576,436200.0
2008-09-12 09:30:00,35.24,35.67,34.3,35.17,356300.0,16.6737,16.8772,16.2289,16.6406,356300.0
2008-09-12 10:00:00,35.15,35.29,34.91,35.27,232500.0,16.6311,16.6974,16.5176,16.6879,232500.0
2008-09-12 10:30:00,35.27,35.33,35.04,35.32,144100.0,16.6879,16.7163,16.5791,16.7116,144100.0
2008-09-12 11:00:00,35.32,35.61,35.21,35.31,123200.0,16.7116,16.8488,16.6595,16.7068,123200.0
2008-09-12 11:30:00,35.3,35.36,35.11,35.21,122300.0,16.7021,16.7305,16.6122,16.6595,122300.0
2008-09-12 12:00:00,35.22,35.31,35.14,35.22,116800.0,16.6642,16.7068,16.6264,16.6642,116800.0
2008-09-12 12:30:00,35.21,35.21,34.93,34.97,84000.0,16.6595,16.6595,16.527,16.546,84000.0
2008-09-12 13:00:00,34.95,35.05,34.85,35.05,130300.0,16.5365,16.5838,16.4892,16.5838,130300.0
2008-09-12 13:30:00,35.06,35.17,35.01,35.08,136700.0,16.5885,16.6406,16.5649,16.598,136700.0
2008-09-12 14:00:00,35.07,35.09,34.91,34.99,89300.0,16.5933,16.6027,16.5176,16.5554,89300.0
2008-09-12 14:30:00,34.99,35.29,34.99,35.28,120000.0,16.5554,16.6974,16.5554,16.6926,120000.0
2008-09-12 15:00:00,35.26,35.26,35.02,35.05,113500.0,16.6832,16.6832,16.5696,16.5838,113500.0
2008-09-12 15:30:00,35.04,35.26,34.91,35.13,343500.0,16.5791,16.6832,16.5176,16.6217,343500.0
2008-09-15 09:30:00,34.02,34.51,33.2,34.2,257900.0,16.0965,16.3283,15.7085,16.1816,257900.0
2008-09-15 10:00:00,34.21,34.3,33.98,34.25,156600.0,16.1864,16.2289,16.0775,16.2053,156600.0
2008-09-15 10:30:00,34.24,34.86,34.21,34.72,136100.0,16.2006,16.4939,16.1864,16.4277,136100.0
2008-09-15 11:00:00,34.72,34.88,34.64,34.65,109200.0,16.4277,16.5034,16.3898,16.3945,109200.0
2008-09-15 11:30:00,34.65,34.65,34.18,34.32,154300.0,16.3945,16.3945,16.1722,16.2384,154300.0
2008-09-15 12:00:00,34.34,35.4,34.32,35.01,272900.0,16.2479,16.7494,16.2384,16.5649,272900.0
2008-09-15 12:30:00,34.96,35.23,34.79,35.1,150500.0,16.5412,16.669,16.4608,16.6075,150500.0
2008-09-15 13:00:00,35.09,35.25,35.01,35.01,119900.0,16.6027,16.6784,16.5649,16.5649,119900.0
2008-09-15 13:30:00,35.02,35.05,34.6,34.77,120800.0,16.5696,16.5838,16.3709,16.4513,120800.0
2008-09-15 14:00:00,34.75,34.99,34.67,34.82,159600.0,16.4419,16.5554,16.404,16.475,159600.0
2008-09-15 14:30:00,34.83,34.95,34.57,34.84,164100.0,16.4797,16.5365,16.3567,16.4844,164100.0
2008-09-15 15:00:00,34.83,34.95,34.58,34.65,378500.0,16.4797,16.5365,16.3614,16.3945,378500.0
2008-09-15 15:30:00,34.65,35.16,34.56,34.59,554900.0,16.3945,16.6359,16.352,16.3662,554900.0
2008-09-16 09:30:00,33.57,35.18,33.3,34.47,619200.0,15.8836,16.6453,15.7558,16.3094,619200.0
2008-09-16 10:00:00,34.49,34.56,33.5,33.74,441200.0,16.3188,16.352,15.8504,15.964,441200.0
2008-09-16 10:30:00,33.75,33.76,33.26,33.46,403200.0,15.9687,15.9734,15.7369,15.8315,403200.0
2008-09-16 11:00:00,33.44,33.78,33.32,33.34,267200.0,15.822,15.9829,15.7653,15.7747,267200.0
2008-09-16 11:30:00,33.31,33.47,33.16,33.47,255900.0,15.7605,15.8362,15.6896,15.8362,255900.0
2008-09-16 12:00:00,33.48,33.56,33.29,33.49,229800.0,15.841,15.8788,15.7511,15.8457,229800.0
2008-09-16 12:30:00,33.48,33.58,33.47,33.58,110100.0,15.841,15.8883,15.8362,15.8883,110100.0
2008-09-16 13:00:00,33.58,33.59,33.3,33.33,149400.0,15.8883,15.893,15.7558,15.77,149400.0
2008-09-16 13:30:00,33.33,33.4,33.09,33.38,260600.0,15.77,15.8031,15.6564,15.7937,260600.0
2008-09-16 14:00:00,33.35,33.38,32.44,32.7,397700.0,15.7795,15.7937,15.3489,15.4719,397700.0
2008-09-16 14:30:00,32.72,33.38,32.34,33.26,750600.0,15.4814,15.7937,15.3016,15.7369,750600.0
2008-09-16 15:00:00,33.25,33.43,33.06,33.12,526300.0,15.7321,15.8173,15.6422,15.6706,526300.0
2008-09-16 15:30:00,33.12,33.57,32.8,33.56,742400.0,15.6706,15.8836,15.5192,15.8788,742400.0
2008-09-17 09:30:00,32.17,32.86,31.8,32.64,515700.0,15.2211,15.5476,15.0461,15.4435,515700.0
2008-09-17 10:00:00,32.64,32.72,32.02,32.02,429200.0,15.4435,15.4814,15.1502,15.1502,429200.0
2008-09-17 10:30:00,32.01,32.41,31.94,32.12,363500.0,15.1454,15.3347,15.1123,15.1975,363500.0
2008-09-17 11:00:00,32.12,32.2,31.69,31.7,453200.0,15.1975,15.2353,14.994,14.9988,453200.0
2008-09-17 11:30:00,31.71,32.39,31.66,31.98,384500.0,15.0035,15.3252,14.9798,15.1312,384500.0
2008-09-17 12:00:00,31.98,32.0,31.41,31.41,408700.0,15.1312,15.1407,14.8616,14.8616,408700.0
2008-09-17 12:30:00,31.43,32.11,31.28,31.58,303700.0,14.871,15.1928,14.8,14.942,303700.0
2008-09-17 13:00:00,31.57,31.92,31.54,31.77,214800.0,14.9373,15.1029,14.9231,15.0319,214800.0
2008-09-17 13:30:00,31.77,32.25,31.74,31.95,247200.0,15.0319,15.259,15.0177,15.1171,247200.0
2008-09-17 14:00:00,31.94,32.39,31.94,32.38,292400.0,15.1123,15.3252,15.1123,15.3205,292400.0
2008-09-17 14:30:00,32.38,32.39,32.03,32.35,306800.0,15.3205,15.3252,15.1549,15.3063,306800.0
2008-09-17 15:00:00,32.35,32.39,32.07,32.17,460400.0,15.3063,15.3252,15.1738,15.2211,460400.0
2008-09-17 15:30:00,32.16,32.34,31.56,31.57,394500.0,15.2164,15.3016,14.9325,14.9373,394500.0
2008-09-18 09:30:00,31.74,35.35,31.65,34.58,938800.0,15.0177,16.7258,14.9751,16.3614,938800.0
2008-09-18 10:00:00,34.58,34.89,33.94,34.12,491200.0,16.3614,16.5081,16.0586,16.1438,491200.0
2008-09-18 10:30:00,34.14,34.16,32.76,33.11,355900.0,16.1532,16.1627,15.5003,15.6659,355900.0
2008-09-18 11:00:00,33.11,33.89,33.11,33.59,386500.0,15.6659,16.035,15.6659,15.893,386500.0
2008-09-18 11:30:00,33.59,33.71,33.36,33.63,272700.0,15.893,15.9498,15.7842,15.9119,272700.0
2008-09-18 12:00:00,33.61,33.61,33.13,33.21,256500.0,15.9025,15.9025,15.6754,15.7132,256500.0
2008-09-18 12:30:00,33.22,33.26,32.19,32.27,306800.0,15.7179,15.7369,15.2306,15.2685,306800.0
2008-09-18 13:00:00,32.26,33.47,31.96,33.47,308300.0,15.2637,15.8362,15.1218,15.8362,308300.0
2008-09-18 13:30:00,33.47,34.32,33.47,33.74,342300.0,15.8362,16.2384,15.8362,15.964,342300.0
2008-09-18 14:00:00,33.73,33.93,33.21,33.43,265200.0,15.9593,16.0539,15.7132,15.8173,265200.0
2008-09-18 14:30:00,33.43,34.16,33.41,34.16,272200.0,15.8173,16.1627,15.8078,16.1627,272200.0
2008-09-18 15:00:00,34.11,34.62,33.93,34.48,516600.0,16.139,16.3804,16.0539,16.3141,516600.0
2008-09-18 15:30:00,34.46,34.53,33.22,33.33,719200.0,16.3047,16.3378,15.7179,15.77,719200.0
2008-09-19 09:30:00,33.97,35.69,33.97,35.14,290500.0,16.0728,16.8866,16.0728,16.6264,290500.0
2008-09-19 10:00:00,35.15,35.53,34.35,34.46,276000.0,16.6311,16.8109,16.2526,16.3047,276000.0
2008-09-19 10:30:00,34.51,35.47,34.26,35.22,156100.0,16.3283,16.7825,16.21,16.6642,156100.0
2008-09-19 11:00:00,35.21,36.29,35.21,36.09,182400.0,16.6595,17.1705,16.6595,17.0759,182400.0
2008-09-19 11:30:00,36.06,36.53,35.99,36.34,232500.0,17.0617,17.2841,17.0286,17.1942,232500.0
2008-09-19 12:00:00,36.35,36.48,35.73,36.25,63900.0,17.1989,17.2604,16.9055,17.1516,63900.0
2008-09-19 12:30:00,36.25,36.31,35.71,35.74,124400.0,17.1516,17.18,16.8961,16.9103,124400.0
2008-09-19 13:00:00,35.79,36.06,35.66,36.0,122200.0,16.9339,17.0617,16.8724,17.0333,122200.0
2008-09-19 13:30:00,35.99,36.17,35.61,35.65,167800.0,17.0286,17.1137,16.8488,16.8677,167800.0
2008-09-19 14:00:00,35.7,35.82,35.26,35.79,84200.0,16.8914,16.9481,16.6832,16.9339,84200.0
2008-09-19 14:30:00,35.82,36.07,35.82,35.97,59700.0,16.9481,17.0664,16.9481,17.0191,59700.0
2008-09-19 15:00:00,35.98,36.25,35.35,35.65,162200.0,17.0238,17.1516,16.7258,16.8677,162200.0
2008-09-19 15:30:00,35.64,36.22,35.15,35.15,186100.0,16.863,17.1374,16.6311,16.6311,186100.0
2008-09-22 09:30:00,34.6,36.9,34.15,36.9,340400.0,16.3709,17.4591,16.158,17.4591,340400.0
2008-09-22 10:00:00,36.92,36.92,36.15,36.44,133800.0,17.4686,17.4686,17.1043,17.2415,133800.0
2008-09-22 10:30:00,36.44,36.53,36.2,36.31,55400.0,17.2415,17.2841,17.1279,17.18,55400.0
2008-09-22 11:00:00,36.34,36.56,36.2,36.44,67600.0,17.1942,17.2983,17.1279,17.2415,67600.0
2008-09-22 11:30:00,36.49,36.51,36.23,36.3,61100.0,17.2651,17.2746,17.1421,17.1752,61100.0
2008-09-22 12:00:00,36.34,36.71,36.23,36.71,51300.0,17.1942,17.3692,17.1421,17.3692,51300.0
2008-09-22 12:30:00,36.73,36.91,36.69,36.87,54900.0,17.3787,17.4639,17.3598,17.4449,54900.0
2008-09-22 13:00:00,36.89,37.1,36.8,36.97,67500.0,17.4544,17.5538,17.4118,17.4923,67500.0
2008-09-22 13:30:00,36.97,37.37,36.91,37.24,64800.0,17.4923,17.6815,17.4639,17.62,64800.0
2008-09-22 14:00:00,37.27,37.31,36.55,36.78,47300.0,17.6342,17.6531,17.2935,17.4024,47300.0
2008-09-22 14:30:00,36.79,36.99,36.78,36.97,89300.0,17.4071,17.5017,17.4024,17.4923,89300.0
2008-09-22 15:00:00,36.96,37.0,35.87,35.96,175100.0,17.4875,17.5064,16.9718,17.0144,175100.0
2008-09-22 15:30:00,35.93,36.29,35.62,35.81,113300.0,17.0002,17.1705,16.8535,16.9434,113300.0
2008-09-23 09:30:00,35.44,36.68,35.1,36.18,111900.0,16.7683,17.355,16.6075,17.1185,111900.0
2008-09-23 10:00:00,36.19,37.14,36.19,36.84,92300.0,17.1232,17.5727,17.1232,17.4307,92300.0
2008-09-23 10:30:00,36.87,36.93,36.47,36.6,38700.0,17.4449,17.4733,17.2557,17.3172,38700.0
2008-09-23 11:00:00,36.6,36.67,36.44,36.46,48300.0,17.3172,17.3503,17.2415,17.2509,48300.0
2008-09-23 11:30:00,36.48,36.53,36.17,36.35,34600.0,17.2604,17.2841,17.1137,17.1989,34600.0
2008-09-23 12:00:00,36.34,36.52,36.17,36.48,32500.0,17.1942,17.2793,17.1137,17.2604,32500.0
2008-09-23 12:30:00,36.48,36.57,36.26,36.26,24100.0,17.2604,17.303,17.1563,17.1563,24100.0
2008-09-23 13:00:00,36.26,36.86,36.03,36.86,64100.0,17.1563,17.4402,17.0475,17.4402,64100.0
2008-09-23 13:30:00,36.86,36.91,36.58,36.91,41200.0,17.4402,17.4639,17.3077,17.4639,41200.0
2008-09-23 14:00:00,36.92,37.12,36.44,36.58,49000.0,17.4686,17.5632,17.2415,17.3077,49000.0
2008-09-23 14:30:00,36.61,36.64,36.16,36.34,93600.0,17.3219,17.3361,17.109,17.1942,93600.0
2008-09-23 15:00:00,36.35,36.42,36.21,36.22,52000.0,17.1989,17.232,17.1327,17.1374,52000.0
2008-09-23 15:30:00,36.19,36.29,36.11,36.18,82900.0,17.1232,17.1705,17.0853,17.1185,82900.0
2008-09-24 09:30:00,36.54,36.54,35.98,36.45,124000.0,17.2888,17.2888,17.0238,17.2462,124000.0
2008-09-24 10:00:00,36.44,36.44,36.0,36.16,80900.0,17.2415,17.2415,17.0333,17.109,80900.0
2008-09-24 10:30:00,36.14,36.31,36.07,36.24,43500.0,17.0995,17.18,17.0664,17.1469,43500.0
2008-09-24 11:00:00,36.24,36.3,36.2,36.27,30900.0,17.1469,17.1752,17.1279,17.161,30900.0
2008-09-24 11:30:00,36.29,36.5,36.27,36.5,26100.0,17.1705,17.2699,17.161,17.2699,26100.0
2008-09-24 12:00:00,36.47,36.48,36.23,36.25,11600.0,17.2557,17.2604,17.1421,17.1516,11600.0
2008-09-24 12:30:00,36.24,36.34,36.19,36.2,39600.0,17.1469,17.1942,17.1232,17.1279,39600.0
2008-09-24 13:00:00,36.15,36.43,36.14,36.29,51800.0,17.1043,17.2368,17.0995,17.1705,51800.0
2008-09-24 13:30:00,36.3,36.48,36.25,36.39,39100.0,17.1752,17.2604,17.1516,17.2178,39100.0
2008-09-24 14:00:00,36.42,36.42,36.24,36.39,23000.0,17.232,17.232,17.1469,17.2178,23000.0
2008-09-24 14:30:00,36.36,36.4,36.15,36.29,72200.0,17.2036,17.2226,17.1043,17.1705,72200.0
2008-09-24 15:00:00,36.28,36.41,36.18,36.41,23800.0,17.1658,17.2273,17.1185,17.2273,23800.0
2008-09-24 15:30:00,36.42,36.44,35.94,36.3,101000.0,17.232,17.2415,17.0049,17.1752,101000.0
2008-09-25 09:30:00,37.15,37.55,36.4,36.98,131100.0,17.5774,17.7667,17.2226,17.497,131100.0
2008-09-25 10:00:00,36.96,37.09,36.75,37.05,47100.0,17.4875,17.549,17.3882,17.5301,47100.0
2008-09-25 10:30:00,37.09,37.22,36.92,37.11,41800.0,17.549,17.6105,17.4686,17.5585,41800.0
2008-09-25 11:00:00,37.08,37.12,36.58,36.74,88700.0,17.5443,17.5632,17.3077,17.3834,88700.0
2008-09-25 11:30:00,36.68,36.89,36.55,36.85,38100.0,17.355,17.4544,17.2935,17.4355,38100.0
2008-09-25 12:00:00,36.87,36.88,36.77,36.87,46000.0,17.4449,17.4497,17.3976,17.4449,46000.0
2008-09-25 12:30:00,36.92,37.24,36.84,37.2,48800.0,17.4686,17.62,17.4307,17.6011,48800.0
2008-09-25 13:00:00,37.18,37.2,36.88,37.05,34500.0,17.5916,17.6011,17.4497,17.5301,34500.0
2008-09-25 13:30:00,37.08,37.35,37.01,37.33,76000.0,17.5443,17.672,17.5112,17.6626,76000.0
2008-09-25 14:00:00,37.34,37.37,37.0,37.17,57300.0,17.6673,17.6815,17.5064,17.5869,57300.0
2008-09-25 14:30:00,37.2,37.38,36.82,37.17,87200.0,17.6011,17.6862,17.4213,17.5869,87200.0
2008-09-25 15:00:00,37.13,37.15,36.71,37.01,52000.0,17.568,17.5774,17.3692,17.5112,52000.0
2008-09-25 15:30:00,37.02,37.44,36.88,37.27,119200.0,17.5159,17.7146,17.4497,17.6342,119200.0
2008-09-26 09:30:00,36.5,37.08,36.17,36.84,107900.0,17.2699,17.5443,17.1137,17.4307,107900.0
2008-09-26 10:00:00,36.87,37.16,36.81,36.98,50200.0,17.4449,17.5821,17.4165,17.497,50200.0
2008-09-26 10:30:00,37.01,37.07,36.64,36.68,45900.0,17.5112,17.5396,17.3361,17.355,45900.0
2008-09-26 11:00:00,36.66,36.81,36.33,36.44,37900.0,17.3456,17.4165,17.1894,17.2415,37900.0
2008-09-26 11:30:00,36.46,36.49,35.98,36.24,35100.0,17.2509,17.2651,17.0238,17.1469,35100.0
2008-09-26 12:00:00,36.24,36.59,36.24,36.49,46300.0,17.1469,17.3125,17.1469,17.2651,46300.0
2008-09-26 12:30:00,36.54,36.68,36.5,36.54,19500.0,17.2888,17.355,17.2699,17.2888,19500.0
2008-09-26 13:00:00,36.57,36.77,36.49,36.71,31200.0,17.303,17.3976,17.2651,17.3692,31200.0
2008-09-26 13:30:00,36.7,36.94,36.54,36.75,27300.0,17.3645,17.4781,17.2888,17.3882,27300.0
2008-09-26 14:00:00,36.8,37.27,36.76,37.06,50400.0,17.4118,17.6342,17.3929,17.5348,50400.0
2008-09-26 14:30:00,36.97,37.18,36.51,36.85,76900.0,17.4923,17.5916,17.2746,17.4355,76900.0
2008-09-26 15:00:00,36.8,36.95,36.5,36.91,48500.0,17.4118,17.4828,17.2699,17.4639,48500.0
2008-09-26 15:30:00,36.95,37.28,36.66,37.0,118200.0,17.4828,17.6389,17.3456,17.5064,118200.0
2008-09-29 09:30:00,35.97,36.95,35.97,36.3,134900.0,17.0191,17.4828,17.0191,17.1752,134900.0
2008-09-29 10:00:00,36.29,36.74,36.13,36.53,138900.0,17.1705,17.3834,17.0948,17.2841,138900.0
2008-09-29 10:30:00,36.54,36.74,35.5,36.24,65300.0,17.2888,17.3834,16.7967,17.1469,65300.0
2008-09-29 11:00:00,36.24,36.51,35.74,36.23,79100.0,17.1469,17.2746,16.9103,17.1421,79100.0
2008-09-29 11:30:00,36.2,36.21,36.0,36.07,25600.0,17.1279,17.1327,17.0333,17.0664,25600.0
2008-09-29 12:00:00,36.07,36.24,36.06,36.18,24000.0,17.0664,17.1469,17.0617,17.1185,24000.0
2008-09-29 12:30:00,36.17,36.23,36.0,36.17,23600.0,17.1137,17.1421,17.0333,17.1137,23600.0
2008-09-29 13:00:00,36.14,36.17,36.06,36.12,12900.0,17.0995,17.1137,17.0617,17.0901,12900.0
2008-09-29 13:30:00,36.14,36.14,34.24,35.1,114600.0,17.0995,17.0995,16.2006,16.6075,114600.0
2008-09-29 14:00:00,35.09,35.48,34.62,35.16,106300.0,16.6027,16.7873,16.3804,16.6359,106300.0
2008-09-29 14:30:00,35.16,35.27,34.29,34.96,90000.0,16.6359,16.6879,16.2242,16.5412,90000.0
2008-09-29 15:00:00,34.97,35.19,34.79,34.87,52700.0,16.546,16.65,16.4608,16.4986,52700.0
2008-09-29 15:30:00,34.85,36.35,34.75,36.35,103600.0,16.4892,17.1989,16.4419,17.1989,103600.0
2008-09-30 09:30:00,37.22,37.34,34.86,35.0,217900.0,17.6105,17.6673,16.4939,16.5602,217900.0
2008-09-30 10:00:00,34.99,35.01,34.63,34.84,97900.0,16.5554,16.5649,16.3851,16.4844,97900.0
2008-09-30 10:30:00,34.83,34.89,34.63,34.66,65500.0,16.4797,16.5081,16.3851,16.3993,65500.0
2008-09-30 11:00:00,34.69,34.79,34.44,34.47,105300.0,16.4135,16.4608,16.2952,16.3094,105300.0
2008-09-30 11:30:00,34.47,34.68,34.46,34.57,76700.0,16.3094,16.4087,16.3047,16.3567,76700.0
2008-09-30 12:00:00,34.59,34.63,34.05,34.05,56500.0,16.3662,16.3851,16.1107,16.1107,56500.0
2008-09-30 12:30:00,34.11,34.57,34.11,34.43,49200.0,16.139,16.3567,16.139,16.2905,49200.0
2008-09-30 13:00:00,34.42,35.02,34.42,34.74,101300.0,16.2857,16.5696,16.2857,16.4371,101300.0
2008-09-30 13:30:00,34.74,34.78,34.5,34.69,75100.0,16.4371,16.4561,16.3236,16.4135,75100.0
2008-09-30 14:00:00,34.71,35.29,34.68,35.29,54700.0,16.4229,16.6974,16.4087,16.6974,54700.0
2008-09-30 14:30:00,35.29,35.63,35.28,35.56,79900.0,16.6974,16.8582,16.6926,16.8251,79900.0
2008-09-30 15:00:00,35.52,35.72,35.51,35.61,102700.0,16.8062,16.9008,16.8015,16.8488,102700.0
2008-09-30 15:30:00,35.63,36.99,35.39,36.81,142600.0,16.8582,17.5017,16.7447,17.4165,142600.0
2008-10-01 09:30:00,35.45,36.08,35.45,35.91,81400.0,16.7731,17.0711,16.7731,16.9907,81400.0
2008-10-01 10:00:00,35.88,36.54,35.72,36.44,104400.0,16.9765,17.2888,16.9008,17.2415,104400.0
2008-10-01 10:30:00,36.6,36.76,36.37,36.57,62800.0,17.3172,17.3929,17.2084,17.303,62800.0
2008-10-01 11:00:00,36.57,36.57,36.14,36.14,46000.0,17.303,17.303,17.0995,17.0995,46000.0
2008-10-01 11:30:00,36.16,36.22,35.82,35.9,39900.0,17.109,17.1374,16.9481,16.986,39900.0
2008-10-01 12:00:00,35.88,35.99,35.66,35.68,23900.0,16.9765,17.0286,16.8724,16.8819,23900.0
2008-10-01 12:30:00,35.69,36.47,35.69,36.45,60600.0,16.8866,17.2557,16.8866,17.2462,60600.0
2008-10-01 13:00:00,36.46,36.94,36.36,36.68,49600.0,17.2509,17.4781,17.2036,17.355,49600.0
2008-10-01 13:30:00,36.67,37.0,36.49,36.83,62600.0,17.3503,17.5064,17.2651,17.426,62600.0
2008-10-01 14:00:00,36.83,36.93,36.67,36.75,38200.0,17.426,17.4733,17.3503,17.3882,38200.0
2008-10-01 14:30:00,36.76,36.76,36.31,36.55,93700.0,17.3929,17.3929,17.18,17.2935,93700.0
2008-10-01 15:00:00,36.57,36.6,36.41,36.51,35800.0,17.303,17.3172,17.2273,17.2746,35800.0
2008-10-01 15:30:00,36.52,36.81,36.41,36.69,107000.0,17.2793,17.4165,17.2273,17.3598,107000.0
2008-10-02 09:30:00,35.87,36.17,35.56,36.12,118400.0,16.9718,17.1137,16.8251,17.0901,118400.0
2008-10-02 10:00:00,36.09,36.14,34.78,34.94,49900.0,17.0759,17.0995,16.4561,16.5318,49900.0
2008-10-02 10:30:00,34.87,35.14,34.5,34.69,56200.0,16.4986,16.6264,16.3236,16.4135,56200.0
2008-10-02 11:00:00,34.62,34.89,34.36,34.73,79500.0,16.3804,16.5081,16.2573,16.4324,79500.0
2008-10-02 11:30:00,34.73,35.29,34.59,35.28,24500.0,16.4324,16.6974,16.3662,16.6926,24500.0
2008-10-02 12:00:00,35.28,35.39,35.15,35.24,35800.0,16.6926,16.7447,16.6311,16.6737,35800.0
2008-10-02 12:30:00,35.12,35.17,34.95,34.96,28600.0,16.6169,16.6406,16.5365,16.5412,28600.0
2008-10-02 13:00:00,34.91,35.02,34.66,34.91,22200.0,16.5176,16.5696,16.3993,16.5176,22200.0
2008-10-02 13:30:00,34.94,35.25,34.75,35.06,34600.0,16.5318,16.6784,16.4419,16.5885,34600.0
2008-10-02 14:00:00,35.01,35.26,34.78,34.78,25300.0,16.5649,16.6832,16.4561,16.4561,25300.0
2008-10-02 14:30:00,34.81,35.1,34.64,35.09,44300.0,16.4703,16.6075,16.3898,16.6027,44300.0
2008-10-02 15:00:00,35.1,35.39,34.94,35.0,36100.0,16.6075,16.7447,16.5318,16.5602,36100.0
2008-10-02 15:30:00,35.0,35.18,34.38,34.41,126200.0,16.5602,16.6453,16.2668,16.281,126200.0
2008-10-03 09:30:00,36.12,36.12,34.45,34.55,63400.0,17.0901,17.0901,16.2999,16.3472,63400.0
2008-10-03 10:00:00,34.59,35.03,34.59,34.88,39100.0,16.3662,16.5743,16.3662,16.5034,39100.0
2008-10-03 10:30:00,34.88,34.99,34.65,34.82,51500.0,16.5034,16.5554,16.3945,16.475,51500.0
2008-10-03 11:00:00,34.86,35.25,34.86,35.15,75400.0,16.4939,16.6784,16.4939,16.6311,75400.0
2008-10-03 11:30:00,35.14,35.44,35.12,35.18,44500.0,16.6264,16.7683,16.6169,16.6453,44500.0
2008-10-03 12:00:00,35.17,35.24,34.72,34.89,30400.0,16.6406,16.6737,16.4277,16.5081,30400.0
2008-10-03 12:30:00,34.92,35.39,34.86,35.39,44300.0,16.5223,16.7447,16.4939,16.7447,44300.0
2008-10-03 13:00:00,35.34,35.56,34.81,34.82,76300.0,16.721,16.8251,16.4703,16.475,76300.0
2008-10-03 13:30:00,34.91,35.18,34.18,34.62,70200.0,16.5176,16.6453,16.1722,16.3804,70200.0
2008-10-03 14:00:00,34.68,35.03,34.3,34.35,47600.0,16.4087,16.5743,16.2289,16.2526,47600.0
2008-10-03 14:30:00,34.41,34.96,33.96,34.96,51800.0,16.281,16.5412,16.0681,16.5412,51800.0
2008-10-03 15:00:00,34.68,34.82,33.92,34.14,53500.0,16.4087,16.475,16.0492,16.1532,53500.0
2008-10-03 15:30:00,34.13,34.64,33.59,33.59,106900.0,16.1485,16.3898,15.893,15.893,106900.0
2008-10-06 09:30:00,33.37,33.76,32.5,32.77,154300.0,15.7889,15.9734,15.3773,15.505,154300.0
2008-10-06 10:00:00,32.79,33.03,31.55,31.95,130100.0,15.5145,15.6281,14.9278,15.1171,130100.0
2008-10-06 10:30:00,31.87,32.11,30.46,31.32,208300.0,15.0792,15.1928,14.4121,14.819,208300.0
2008-10-06 11:00:00,31.39,32.41,31.06,31.97,145600.0,14.8521,15.3347,14.696,15.1265,145600.0
2008-10-06 11:30:00,31.9,31.91,31.16,31.54,69400.0,15.0934,15.0981,14.7433,14.9231,69400.0
2008-10-06 12:00:00,31.46,31.65,31.35,31.39,68000.0,14.8852,14.9751,14.8332,14.8521,68000.0
2008-10-06 12:30:00,31.36,31.4,30.72,31.08,82500.0,14.8379,14.8568,14.5351,14.7054,82500.0
2008-10-06 13:00:00,31.1,31.42,30.78,31.28,51600.0,14.7149,14.8663,14.5635,14.8,51600.0
2008-10-06 13:30:00,31.17,31.5,31.0,31.26,54000.0,14.748,14.9041,14.6676,14.7906,54000.0
2008-10-06 14:00:00,31.24,31.3,30.57,30.66,50900.0,14.7811,14.8095,14.4641,14.5067,50900.0
2008-10-06 14:30:00,30.63,30.98,30.15,30.49,117200.0,14.4925,14.6581,14.2654,14.4263,117200.0
2008-10-06 15:00:00,30.53,31.68,30.41,31.49,202200.0,14.4452,14.9893,14.3884,14.8994,202200.0
2008-10-06 15:30:00,31.5,32.12,30.96,32.09,142400.0,14.9041,15.1975,14.6486,15.1833,142400.0
2008-10-07 09:30:00,31.58,32.84,30.73,30.73,182500.0,14.942,15.5382,14.5398,14.5398,182500.0
2008-10-07 10:00:00,30.74,31.07,30.57,30.77,113200.0,14.5445,14.7007,14.4641,14.5587,113200.0
2008-10-07 10:30:00,30.88,31.05,30.56,30.74,47500.0,14.6108,14.6912,14.4594,14.5445,47500.0
2008-10-07 11:00:00,30.77,30.81,30.52,30.67,86800.0,14.5587,14.5777,14.4405,14.5114,86800.0
2008-10-07 11:30:00,30.64,31.22,30.64,31.08,78900.0,14.4972,14.7717,14.4972,14.7054,78900.0
2008-10-07 12:00:00,31.01,31.5,31.01,31.15,39400.0,14.6723,14.9041,14.6723,14.7385,39400.0
2008-10-07 12:30:00,31.06,31.3,30.78,31.17,29800.0,14.696,14.8095,14.5635,14.748,29800.0
2008-10-07 13:00:00,31.14,31.19,30.51,30.62,34600.0,14.7338,14.7575,14.4357,14.4878,34600.0
2008-10-07 13:30:00,30.62,30.98,30.5,30.56,64400.0,14.4878,14.6581,14.431,14.4594,64400.0
2008-10-07 14:00:00,30.51,31.09,30.2,30.99,85800.0,14.4357,14.7101,14.289,14.6628,85800.0
2008-10-07 14:30:00,31.06,31.26,30.39,30.56,116300.0,14.696,14.7906,14.3789,14.4594,116300.0
2008-10-07 15:00:00,30.59,30.6,29.49,29.83,357100.0,14.4736,14.4783,13.9531,14.114,357100.0
2008-10-07 15:30:00,29.83,29.93,29.0,29.38,266500.0,14.114,14.1613,13.7213,13.9011,266500.0
2008-10-08 09:30:00,27.5,31.44,25.5,31.13,333300.0,13.0115,14.8757,12.0653,14.7291,333300.0
2008-10-08 10:00:00,31.19,31.19,28.87,29.36,164300.0,14.7575,14.7575,13.6598,13.8916,164300.0
2008-10-08 10:30:00,29.38,29.65,27.98,28.1,240000.0,13.9011,14.0288,13.2387,13.2954,240000.0
2008-10-08 11:00:00,28.05,28.76,27.55,28.17,99800.0,13.2718,13.6077,13.0352,13.3286,99800.0
2008-10-08 11:30:00,28.22,28.4,28.02,28.2,82500.0,13.3522,13.4374,13.2576,13.3428,82500.0
2008-10-08 12:00:00,28.21,28.4,28.05,28.28,64300.0,13.3475,13.4374,13.2718,13.3806,64300.0
2008-10-08 12:30:00,28.29,28.37,27.83,27.88,56900.0,13.3853,13.4232,13.1677,13.1913,56900.0
2008-10-08 13:00:00,27.91,28.66,27.65,28.61,150400.0,13.2055,13.5604,13.0825,13.5367,150400.0
2008-10-08 13:30:00,28.58,29.72,28.58,29.45,111100.0,13.5225,14.0619,13.5225,13.9342,111100.0
2008-10-08 14:00:00,29.47,29.5,28.63,28.75,58000.0,13.9436,13.9578,13.5462,13.603,58000.0
2008-10-08 14:30:00,28.84,29.01,28.36,28.72,130400.0,13.6456,13.726,13.4185,13.5888,130400.0
2008-10-08 15:00:00,28.65,29.14,28.38,28.65,184300.0,13.5557,13.7875,13.4279,13.5557,184300.0
2008-10-08 15:30:00,28.64,30.47,28.6,30.21,178800.0,13.5509,14.4168,13.532,14.2938,178800.0
2008-10-09 09:30:00,30.97,30.98,29.33,29.57,306700.0,14.6534,14.6581,13.8774,13.991,306700.0
2008-10-09 10:00:00,29.58,29.6,28.71,28.71,204100.0,13.9957,14.0052,13.5841,13.5841,204100.0
2008-10-09 10:30:00,28.68,28.87,27.98,28.1,216300.0,13.5699,13.6598,13.2387,13.2954,216300.0
2008-10-09 11:00:00,28.07,28.58,27.73,28.39,286500.0,13.2812,13.5225,13.1204,13.4326,286500.0
2008-10-09 11:30:00,28.41,28.47,28.09,28.09,196400.0,13.4421,13.4705,13.2907,13.2907,196400.0
2008-10-09 12:00:00,28.11,28.36,28.02,28.26,134100.0,13.3002,13.4185,13.2576,13.3711,134100.0
2008-10-09 12:30:00,28.28,28.53,28.21,28.49,162600.0,13.3806,13.4989,13.3475,13.48,162600.0
2008-10-09 13:00:00,28.49,28.81,28.49,28.65,147600.0,13.48,13.6314,13.48,13.5557,147600.0
2008-10-09 13:30:00,28.69,28.83,28.34,28.36,159600.0,13.5746,13.6408,13.409,13.4185,159600.0
2008-10-09 14:00:00,28.36,28.48,27.8,27.83,238800.0,13.4185,13.4752,13.1535,13.1677,238800.0
2008-10-09 14:30:00,27.85,27.93,27.11,27.11,215600.0,13.1771,13.215,12.827,12.827,215600.0
2008-10-09 15:00:00,27.13,27.4,26.28,26.42,465200.0,12.8365,12.9642,12.4343,12.5005,465200.0
2008-10-09 15:30:00,26.37,26.73,24.9,26.16,862800.0,12.4769,12.6472,11.7814,12.3775,862800.0
2008-10-10 09:30:00,21.97,25.76,21.97,24.56,531400.0,10.395,12.1883,10.395,11.6205,531400.0
2008-10-10 10:00:00,24.6,25.72,24.33,24.6,284700.0,11.6394,12.1693,11.5117,11.6394,284700.0
2008-10-10 10:30:00,24.45,24.58,23.69,24.17,265800.0,11.5684,11.63,11.2089,11.436,265800.0
2008-10-10 11:00:00,24.18,24.25,23.81,24.04,272700.0,11.4407,11.4738,11.2656,11.3745,272700.0
2008-10-10 11:30:00,24.07,24.3,23.87,23.9,196600.0,11.3887,11.4975,11.294,11.3082,196600.0
2008-10-10 12:00:00,23.89,24.62,23.84,24.46,217700.0,11.3035,11.6489,11.2798,11.5732,217700.0
2008-10-10 12:30:00,24.46,24.63,24.04,24.13,179600.0,11.5732,11.6536,11.3745,11.417,179600.0
2008-10-10 13:00:00,24.16,24.26,23.87,24.12,267400.0,11.4312,11.4786,11.294,11.4123,267400.0
2008-10-10 13:30:00,24.15,24.23,23.48,23.57,181900.0,11.4265,11.4644,11.1095,11.1521,181900.0
2008-10-10 14:00:00,23.56,24.11,23.34,23.39,319900.0,11.1473,11.4076,11.0433,11.0669,319900.0
2008-10-10 14:30:00,23.41,23.73,22.72,22.78,327400.0,11.0764,11.2278,10.7499,10.7783,327400.0
2008-10-10 15:00:00,22.77,23.9,22.6,23.74,537300.0,10.7736,11.3082,10.6931,11.2325,537300.0
2008-10-10 15:30:00,23.78,24.39,22.14,23.28,1380300.0,11.2514,11.5401,10.4755,11.0149,1380300.0
2008-10-13 09:30:00,26.46,26.46,24.32,24.32,199900.0,12.5195,12.5195,11.5069,11.5069,199900.0
2008-10-13 10:00:00,24.37,24.42,23.85,24.34,197100.0,11.5306,11.5543,11.2846,11.5164,197100.0
2008-10-13 10:30:00,24.32,24.78,24.27,24.68,112900.0,11.5069,11.7246,11.4833,11.6773,112900.0
2008-10-13 11:00:00,24.66,25.03,24.66,24.95,121900.0,11.6678,11.8429,11.6678,11.805,121900.0
2008-10-13 11:30:00,24.92,25.11,24.91,25.04,84400.0,11.7908,11.8807,11.7861,11.8476,84400.0
2008-10-13 12:00:00,25.06,25.1,24.93,24.99,74800.0,11.8571,11.876,11.7956,11.8239,74800.0
2008-10-13 12:30:00,24.99,25.38,24.93,25.31,70900.0,11.8239,12.0085,11.7956,11.9754,70900.0
2008-10-13 13:00:00,25.31,25.6,25.3,25.56,87100.0,11.9754,12.1126,11.9706,12.0936,87100.0
2008-10-13 13:30:00,25.55,25.59,25.16,25.17,111300.0,12.0889,12.1078,11.9044,11.9091,111300.0
2008-10-13 14:00:00,25.2,25.31,25.05,25.16,82300.0,11.9233,11.9754,11.8523,11.9044,82300.0
2008-10-13 14:30:00,25.18,25.46,25.09,25.46,92000.0,11.9138,12.0463,11.8713,12.0463,92000.0
2008-10-13 15:00:00,25.45,26.05,25.37,25.62,188300.0,12.0416,12.3255,12.0037,12.122,188300.0
2008-10-13 15:30:00,25.61,25.91,25.11,25.78,256300.0,12.1173,12.2592,11.8807,12.1977,256300.0
2008-10-14 09:30:00,27.49,29.54,27.49,27.79,604800.0,13.0068,13.9768,13.0068,13.1488,604800.0
2008-10-14 10:00:00,27.79,27.92,26.98,27.23,330000.0,13.1488,13.2103,12.7655,12.8838,330000.0
2008-10-14 10:30:00,27.29,27.54,26.32,26.6,376200.0,12.9122,13.0305,12.4532,12.5857,376200.0
2008-10-14 11:00:00,26.6,26.68,25.86,26.37,352100.0,12.5857,12.6236,12.2356,12.4769,352100.0
2008-10-14 11:30:00,26.38,27.13,26.29,26.79,324200.0,12.4816,12.8365,12.439,12.6756,324200.0
2008-10-14 12:00:00,26.72,27.12,26.66,26.97,117300.0,12.6425,12.8318,12.6141,12.7608,117300.0
2008-10-14 12:30:00,26.9,27.04,26.76,26.89,61700.0,12.7277,12.7939,12.6614,12.7229,61700.0
2008-10-14 13:00:00,26.88,26.88,26.37,26.46,83100.0,12.7182,12.7182,12.4769,12.5195,83100.0
2008-10-14 13:30:00,26.46,26.57,25.93,25.95,128900.0,12.5195,12.5715,12.2687,12.2782,128900.0
2008-10-14 14:00:00,25.95,26.04,25.71,25.94,199600.0,12.2782,12.3208,12.1646,12.2734,199600.0
2008-10-14 14:30:00,25.94,26.06,25.36,25.66,190500.0,12.2734,12.3302,11.999,12.141,190500.0
2008-10-14 15:00:00,25.63,26.07,25.53,26.07,221800.0,12.1268,12.3349,12.0794,12.3349,221800.0
2008-10-14 15:30:00,26.1,26.42,26.0,26.27,327200.0,12.3491,12.5005,12.3018,12.4296,327200.0
2008-10-15 09:30:00,26.0,26.0,24.37,25.08,269200.0,12.3018,12.3018,11.5306,11.8665,269200.0
2008-10-15 10:00:00,25.1,25.17,24.78,24.88,169900.0,11.876,11.9091,11.7246,11.7719,169900.0
2008-10-15 10:30:00,24.9,25.15,24.73,24.86,122100.0,11.7814,11.8997,11.7009,11.7624,122100.0
2008-10-15 11:00:00,24.86,24.94,24.68,24.84,101000.0,11.7624,11.8003,11.6773,11.753,101000.0
2008-10-15 11:30:00,24.83,25.14,24.77,24.94,133200.0,11.7482,11.8949,11.7199,11.8003,133200.0
2008-10-15 12:00:00,24.93,24.96,24.69,24.78,118300.0,11.7956,11.8098,11.682,11.7246,118300.0
2008-10-15 12:30:00,24.77,24.98,24.73,24.87,95300.0,11.7199,11.8192,11.7009,11.7672,95300.0
2008-10-15 13:00:00,24.89,24.95,24.82,24.86,97100.0,11.7766,11.805,11.7435,11.7624,97100.0
2008-10-15 13:30:00,24.88,24.89,24.42,24.46,92300.0,11.7719,11.7766,11.5543,11.5732,92300.0
2008-10-15 14:00:00,24.49,24.61,24.27,24.53,136100.0,11.5874,11.6442,11.4833,11.6063,136100.0
2008-10-15 14:30:00,24.57,24.75,24.41,24.66,162700.0,11.6252,11.7104,11.5495,11.6678,162700.0
2008-10-15 15:00:00,24.68,24.95,24.54,24.73,246100.0,11.6773,11.805,11.611,11.7009,246100.0
2008-10-15 15:30:00,24.76,24.82,24.08,24.08,279900.0,11.7151,11.7435,11.3934,11.3934,279900.0
2008-10-16 09:30:00,24.21,24.79,23.74,24.0,238500.0,11.4549,11.7293,11.2325,11.3555,238500.0
2008-10-16 10:00:00,24.03,24.03,22.28,22.3,512400.0,11.3697,11.3697,10.5417,10.5512,512400.0
2008-10-16 10:30:00,22.27,22.84,22.0,22.13,381300.0,10.537,10.8067,10.4092,10.4707,381300.0
2008-10-16 11:00:00,22.13,22.22,21.53,21.89,370800.0,10.4707,10.5133,10.1869,10.3572,370800.0
2008-10-16 11:30:00,21.9,22.63,21.81,22.43,295900.0,10.3619,10.7073,10.3193,10.6127,295900.0
2008-10-16 12:00:00,22.41,22.92,22.17,22.56,231800.0,10.6032,10.8445,10.4897,10.6742,231800.0
2008-10-16 12:30:00,22.55,22.78,22.34,22.35,280500.0,10.6695,10.7783,10.5701,10.5748,280500.0
2008-10-16 13:00:00,22.34,22.58,22.28,22.48,213700.0,10.5701,10.6837,10.5417,10.6363,213700.0
2008-10-16 13:30:00,22.48,22.85,22.36,22.66,273900.0,10.6363,10.8114,10.5796,10.7215,273900.0
2008-10-16 14:00:00,22.64,22.89,22.6,22.67,192600.0,10.7121,10.8303,10.6931,10.7262,192600.0
2008-10-16 14:30:00,22.68,22.72,22.51,22.66,276900.0,10.731,10.7499,10.6505,10.7215,276900.0
2008-10-16 15:00:00,22.67,23.29,22.56,22.91,333100.0,10.7262,11.0196,10.6742,10.8398,333100.0
2008-10-16 15:30:00,22.9,23.55,22.89,23.5,376000.0,10.8351,11.1426,10.8303,11.119,376000.0
2008-10-17 09:30:00,22.58,23.53,22.46,23.41,253800.0,10.6837,11.1332,10.6269,11.0764,253800.0
2008-10-17 10:00:00,23.43,24.32,23.38,23.8,201300.0,11.0858,11.5069,11.0622,11.2609,201300.0
2008-10-17 10:30:00,23.8,24.01,23.48,23.85,148800.0,11.2609,11.3603,11.1095,11.2846,148800.0
2008-10-17 11:00:00,23.84,23.99,23.62,23.78,113800.0,11.2798,11.3508,11.1757,11.2514,113800.0
2008-10-17 11:30:00,23.77,23.89,23.55,23.55,71300.0,11.2467,11.3035,11.1426,11.1426,71300.0
2008-10-17 12:00:00,23.58,23.94,23.53,23.88,91400.0,11.1568,11.3271,11.1332,11.2988,91400.0
2008-10-17 12:30:00,23.88,24.39,23.72,24.35,105900.0,11.2988,11.5401,11.2231,11.5211,105900.0
2008-10-17 13:00:00,24.4,24.57,24.18,24.22,144700.0,11.5448,11.6252,11.4407,11.4596,144700.0
2008-10-17 13:30:00,24.23,24.66,24.22,24.29,165400.0,11.4644,11.6678,11.4596,11.4927,165400.0
2008-10-17 14:00:00,24.29,24.47,23.97,24.09,169900.0,11.4927,11.5779,11.3413,11.3981,169900.0
2008-10-17 14:30:00,24.09,24.17,23.76,23.95,192500.0,11.3981,11.436,11.242,11.3319,192500.0
2008-10-17 15:00:00,23.96,24.05,23.33,23.72,288300.0,11.3366,11.3792,11.0385,11.2231,288300.0
2008-10-17 15:30:00,23.71,23.8,23.21,23.38,358700.0,11.2183,11.2609,10.9817,11.0622,358700.0
2008-10-20 09:30:00,23.91,23.91,23.06,23.73,190100.0,11.3129,11.3129,10.9108,11.2278,190100.0
2008-10-20 10:00:00,23.73,24.05,23.71,23.84,230800.0,11.2278,11.3792,11.2183,11.2798,230800.0
2008-10-20 10:30:00,23.88,24.06,23.61,24.05,124500.0,11.2988,11.3839,11.171,11.3792,124500.0
2008-10-20 11:00:00,24.05,24.41,23.86,24.41,169800.0,11.3792,11.5495,11.2893,11.5495,169800.0
2008-10-20 11:30:00,24.41,24.49,23.97,24.04,176000.0,11.5495,11.5874,11.3413,11.3745,176000.0
2008-10-20 12:00:00,24.02,24.31,23.97,24.22,68900.0,11.365,11.5022,11.3413,11.4596,68900.0
2008-10-20 12:30:00,24.18,24.3,24.16,24.24,53200.0,11.4407,11.4975,11.4312,11.4691,53200.0
2008-10-20 13:00:00,24.2,24.24,24.16,24.2,64200.0,11.4502,11.4691,11.4312,11.4502,64200.0
2008-10-20 13:30:00,24.2,24.42,24.2,24.3,64500.0,11.4502,11.5543,11.4502,11.4975,64500.0
2008-10-20 14:00:00,24.31,24.36,24.14,24.27,84600.0,11.5022,11.5259,11.4218,11.4833,84600.0
2008-10-20 14:30:00,24.25,24.49,24.14,24.49,89200.0,11.4738,11.5874,11.4218,11.5874,89200.0
2008-10-20 15:00:00,24.51,24.61,24.33,24.44,145900.0,11.5968,11.6442,11.5117,11.5637,145900.0
2008-10-20 15:30:00,24.45,24.8,24.32,24.69,246500.0,11.5684,11.734,11.5069,11.682,246500.0
2008-10-21 09:30:00,24.3,24.3,23.39,23.48,223700.0,11.4975,11.4975,11.0669,11.1095,223700.0
2008-10-21 10:00:00,23.5,24.06,23.45,23.69,182000.0,11.119,11.3839,11.0953,11.2089,182000.0
2008-10-21 10:30:00,23.65,23.65,23.39,23.39,117600.0,11.1899,11.1899,11.0669,11.0669,117600.0
2008-10-21 11:00:00,23.42,23.64,23.31,23.31,69600.0,11.0811,11.1852,11.0291,11.0291,69600.0
2008-10-21 11:30:00,23.33,23.45,22.88,22.92,115700.0,11.0385,11.0953,10.8256,10.8445,115700.0
2008-10-21 12:00:00,22.89,23.06,22.74,22.85,100000.0,10.8303,10.9108,10.7594,10.8114,100000.0
2008-10-21 12:30:00,22.82,22.98,22.77,22.77,50400.0,10.7972,10.8729,10.7736,10.7736,50400.0
2008-10-21 13:00:00,22.77,22.98,22.72,22.91,94000.0,10.7736,10.8729,10.7499,10.8398,94000.0
2008-10-21 13:30:00,22.9,23.12,22.81,22.9,81300.0,10.8351,10.9392,10.7925,10.8351,81300.0
2008-10-21 14:00:00,22.88,23.04,22.82,23.02,80800.0,10.8256,10.9013,10.7972,10.8918,80800.0
2008-10-21 14:30:00,23.0,23.13,22.93,22.97,99900.0,10.8824,10.9439,10.8493,10.8682,99900.0
2008-10-21 15:00:00,22.97,23.15,22.94,22.95,257200.0,10.8682,10.9534,10.854,10.8587,257200.0
2008-10-21 15:30:00,22.95,22.97,22.23,22.39,540700.0,10.8587,10.8682,10.5181,10.5938,540700.0
2008-10-22 09:30:00,21.99,21.99,21.0,21.03,218800.0,10.4045,10.4045,9.9361,9.9503,218800.0
2008-10-22 10:00:00,21.05,21.56,20.87,21.16,250500.0,9.9597,10.2011,9.8746,10.0118,250500.0
2008-10-22 10:30:00,21.13,21.41,21.03,21.19,133200.0,9.9976,10.1301,9.9503,10.026,133200.0
2008-10-22 11:00:00,21.17,21.25,21.01,21.09,86900.0,10.0165,10.0544,9.9408,9.9787,86900.0
2008-10-22 11:30:00,21.07,21.16,21.06,21.08,118900.0,9.9692,10.0118,9.9645,9.9739,118900.0
2008-10-22 12:00:00,21.09,21.12,20.83,21.03,157600.0,9.9787,9.9929,9.8557,9.9503,157600.0
2008-10-22 12:30:00,21.01,21.19,20.88,21.02,98200.0,9.9408,10.026,9.8793,9.9456,98200.0
2008-10-22 13:00:00,21.0,21.14,20.92,21.0,136100.0,9.9361,10.0023,9.8982,9.9361,136100.0
2008-10-22 13:30:00,20.98,21.05,20.75,20.94,127700.0,9.9266,9.9597,9.8178,9.9077,127700.0
2008-10-22 14:00:00,20.95,21.11,20.88,21.09,104700.0,9.9124,9.9881,9.8793,9.9787,104700.0
2008-10-22 14:30:00,21.09,21.2,20.98,21.18,214000.0,9.9787,10.0307,9.9266,10.0213,214000.0
2008-10-22 15:00:00,21.16,21.16,20.91,20.93,197700.0,10.0118,10.0118,9.8935,9.903,197700.0
2008-10-22 15:30:00,20.92,20.94,20.26,20.64,661800.0,9.8982,9.9077,9.586,9.7658,661800.0
2008-10-23 09:30:00,20.32,20.81,20.11,20.41,203800.0,9.6144,9.8462,9.515,9.6569,203800.0
2008-10-23 10:00:00,20.38,20.6,20.15,20.3,179000.0,9.6427,9.7468,9.5339,9.6049,179000.0
2008-10-23 10:30:00,20.3,20.48,20.09,20.48,181200.0,9.6049,9.6901,9.5055,9.6901,181200.0
2008-10-23 11:00:00,20.48,20.52,20.27,20.38,127200.0,9.6901,9.709,9.5907,9.6427,127200.0
2008-10-23 11:30:00,20.39,20.56,20.37,20.45,97300.0,9.6475,9.7279,9.638,9.6759,97300.0
2008-10-23 12:00:00,20.45,20.45,20.11,20.12,164400.0,9.6759,9.6759,9.515,9.5197,164400.0
2008-10-23 12:30:00,20.08,20.27,19.87,19.9,151500.0,9.5008,9.5907,9.4014,9.4156,151500.0
2008-10-23 13:00:00,19.88,20.07,19.83,19.86,307900.0,9.4062,9.4961,9.3825,9.3967,307900.0
2008-10-23 13:30:00,19.86,19.92,19.4,19.52,262800.0,9.3967,9.4251,9.1791,9.2358,262800.0
2008-10-23 14:00:00,19.5,19.52,19.15,19.33,218200.0,9.2264,9.2358,9.0608,9.1459,218200.0
2008-10-23 14:30:00,19.33,19.95,19.25,19.5,279700.0,9.1459,9.4393,9.1081,9.2264,279700.0
2008-10-23 15:00:00,19.49,20.04,19.38,19.97,311600.0,9.2216,9.4819,9.1696,9.4487,311600.0
2008-10-23 15:30:00,19.99,20.67,19.78,20.63,566300.0,9.4582,9.78,9.3589,9.761,566300.0
2008-10-24 09:30:00,19.01,19.33,18.7,19.13,288400.0,8.9945,9.1459,8.8479,9.0513,288400.0
2008-10-24 10:00:00,19.14,19.45,18.67,18.7,395200.0,9.056,9.2027,8.8337,8.8479,395200.0
2008-10-24 10:30:00,18.7,19.19,18.64,19.01,263800.0,8.8479,9.0797,8.8195,8.9945,263800.0
2008-10-24 11:00:00,19.01,19.19,18.95,19.0,194500.0,8.9945,9.0797,8.9661,8.9898,194500.0
2008-10-24 11:30:00,19.01,19.2,18.84,19.07,155600.0,8.9945,9.0844,8.9141,9.0229,155600.0
2008-10-24 12:00:00,19.04,19.44,18.97,19.21,150100.0,9.0087,9.198,8.9756,9.0892,150100.0
2008-10-24 12:30:00,19.21,19.36,19.07,19.07,125800.0,9.0892,9.1601,9.0229,9.0229,125800.0
2008-10-24 13:00:00,19.09,19.14,18.88,18.98,245400.0,9.0324,9.056,8.933,8.9803,245400.0
2008-10-24 13:30:00,18.98,19.07,18.75,18.76,241500.0,8.9803,9.0229,8.8715,8.8762,241500.0
2008-10-24 14:00:00,18.76,19.0,18.67,18.96,243600.0,8.8762,8.9898,8.8337,8.9709,243600.0
2008-10-24 14:30:00,18.94,19.24,18.83,19.23,361600.0,8.9614,9.1034,8.9094,9.0986,361600.0
2008-10-24 15:00:00,19.22,19.7,19.16,19.48,437900.0,9.0939,9.321,9.0655,9.2169,437900.0
2008-10-24 15:30:00,19.46,19.63,19.07,19.47,650400.0,9.2074,9.2879,9.0229,9.2122,650400.0
2008-10-27 09:30:00,18.11,19.55,18.11,18.89,624300.0,8.5687,9.25,8.5687,8.9377,624300.0
2008-10-27 10:00:00,18.91,19.2,18.87,18.93,338700.0,8.9472,9.0844,8.9283,8.9567,338700.0
2008-10-27 10:30:00,18.92,18.92,18.59,18.74,167800.0,8.9519,8.9519,8.7958,8.8668,167800.0
2008-10-27 11:00:00,18.74,18.74,18.2,18.31,266600.0,8.8668,8.8668,8.6113,8.6633,266600.0
2008-10-27 11:30:00,18.32,18.34,18.1,18.24,258300.0,8.6681,8.6775,8.564,8.6302,258300.0
2008-10-27 12:00:00,18.25,18.43,18.1,18.1,151000.0,8.6349,8.7201,8.564,8.564,151000.0
2008-10-27 12:30:00,18.09,18.3,18.09,18.28,183300.0,8.5592,8.6586,8.5592,8.6491,183300.0
2008-10-27 13:00:00,18.28,18.29,18.02,18.24,224900.0,8.6491,8.6539,8.5261,8.6302,224900.0
2008-10-27 13:30:00,18.24,18.35,18.07,18.09,175400.0,8.6302,8.6823,8.5498,8.5592,175400.0
2008-10-27 14:00:00,18.1,18.13,17.62,17.67,264800.0,8.564,8.5782,8.3369,8.3605,264800.0
2008-10-27 14:30:00,17.67,17.72,17.54,17.57,244500.0,8.3605,8.3842,8.299,8.3132,244500.0
2008-10-27 15:00:00,17.57,17.69,17.11,17.27,422400.0,8.3132,8.37,8.0955,8.1713,422400.0
2008-10-27 15:30:00,17.28,17.34,16.46,16.56,1032100.0,8.176,8.2044,7.788,7.8353,1032100.0
2008-10-28 09:30:00,18.0,18.25,17.45,17.77,527700.0,8.5166,8.6349,8.2564,8.4078,527700.0
2008-10-28 10:00:00,17.77,17.78,16.85,17.18,317300.0,8.4078,8.4126,7.9725,8.1287,317300.0
2008-10-28 10:30:00,17.16,17.29,16.5,16.58,298900.0,8.1192,8.1807,7.8069,7.8448,298900.0
2008-10-28 11:00:00,16.59,16.95,16.54,16.75,232400.0,7.8495,8.0198,7.8259,7.9252,232400.0
2008-10-28 11:30:00,16.75,17.17,16.64,17.11,229800.0,7.9252,8.1239,7.8732,8.0955,229800.0
2008-10-28 12:00:00,17.11,17.25,17.04,17.12,93100.0,8.0955,8.1618,8.0624,8.1003,93100.0
2008-10-28 12:30:00,17.12,17.4,17.12,17.23,172500.0,8.1003,8.2328,8.1003,8.1523,172500.0
2008-10-28 13:00:00,17.23,17.41,17.23,17.33,103900.0,8.1523,8.2375,8.1523,8.1996,103900.0
2008-10-28 13:30:00,17.33,17.35,17.1,17.15,133700.0,8.1996,8.2091,8.0908,8.1145,133700.0
2008-10-28 14:00:00,17.15,17.82,17.12,17.71,275900.0,8.1145,8.4315,8.1003,8.3794,275900.0
2008-10-28 14:30:00,17.73,17.87,17.37,17.59,286400.0,8.3889,8.4551,8.2186,8.3227,286400.0
2008-10-28 15:00:00,17.61,17.95,17.5,17.91,412000.0,8.3321,8.493,8.2801,8.4741,412000.0
2008-10-28 15:30:00,17.91,18.52,17.7,18.46,653200.0,8.4741,8.7627,8.3747,8.7343,653200.0
2008-10-29 09:30:00,19.99,21.33,18.49,20.24,545100.0,9.4582,10.0922,8.7485,9.5765,545100.0
2008-10-29 10:00:00,20.24,20.84,20.14,20.74,415700.0,9.5765,9.8604,9.5292,9.8131,415700.0
2008-10-29 10:30:00,20.76,20.77,20.3,20.4,284500.0,9.8225,9.8273,9.6049,9.6522,284500.0
2008-10-29 11:00:00,20.41,20.61,20.29,20.51,195100.0,9.6569,9.7516,9.6002,9.7042,195100.0
2008-10-29 11:30:00,20.51,20.68,20.35,20.66,246900.0,9.7042,9.7847,9.6285,9.7752,246900.0
2008-10-29 12:00:00,20.66,20.84,20.44,20.79,133900.0,9.7752,9.8604,9.6711,9.8367,133900.0
2008-10-29 12:30:00,20.8,21.12,20.79,21.09,188000.0,9.8415,9.9929,9.8367,9.9787,188000.0
2008-10-29 13:00:00,21.1,21.29,20.93,21.25,181100.0,9.9834,10.0733,9.903,10.0544,181100.0
2008-10-29 13:30:00,21.27,21.66,21.27,21.58,262800.0,10.0638,10.2484,10.0638,10.2105,262800.0
2008-10-29 14:00:00,21.57,21.69,20.81,21.02,395100.0,10.2058,10.2626,9.8462,9.9456,395100.0
2008-10-29 14:30:00,21.04,21.12,20.38,21.04,491300.0,9.955,9.9929,9.6427,9.955,491300.0
2008-10-29 15:00:00,21.08,21.86,21.04,21.34,618000.0,9.9739,10.343,9.955,10.097,618000.0
2008-10-29 15:30:00,21.35,21.47,20.56,20.64,991400.0,10.1017,10.1585,9.7279,9.7658,991400.0
2008-10-30 09:30:00,21.57,21.83,21.15,21.31,367900.0,10.2058,10.3288,10.0071,10.0828,367900.0
2008-10-30 10:00:00,21.31,21.34,21.08,21.1,232200.0,10.0828,10.097,9.9739,9.9834,232200.0
2008-10-30 10:30:00,21.11,21.2,20.82,20.84,203900.0,9.9881,10.0307,9.8509,9.8604,203900.0
2008-10-30 11:00:00,20.84,20.87,20.58,20.75,321500.0,9.8604,9.8746,9.7374,9.8178,321500.0
2008-10-30 11:30:00,20.75,20.83,20.45,20.63,341400.0,9.8178,9.8557,9.6759,9.761,341400.0
2008-10-30 12:00:00,20.61,20.89,20.47,20.51,386600.0,9.7516,9.884,9.6853,9.7042,386600.0
2008-10-30 12:30:00,20.49,20.62,20.47,20.47,332900.0,9.6948,9.7563,9.6853,9.6853,332900.0
2008-10-30 13:00:00,20.47,20.58,20.34,20.36,154400.0,9.6853,9.7374,9.6238,9.6333,154400.0
2008-10-30 13:30:00,20.36,20.42,20.06,20.34,295500.0,9.6333,9.6617,9.4913,9.6238,295500.0
2008-10-30 14:00:00,20.32,20.41,20.25,20.37,240900.0,9.6144,9.6569,9.5812,9.638,240900.0
2008-10-30 14:30:00,20.37,20.4,20.02,20.38,294500.0,9.638,9.6522,9.4724,9.6427,294500.0
2008-10-30 15:00:00,20.37,20.42,20.08,20.37,445800.0,9.638,9.6617,9.5008,9.638,445800.0
2008-10-30 15:30:00,20.37,20.6,20.19,20.52,916800.0,9.638,9.7468,9.5528,9.709,916800.0
2008-10-31 09:30:00,20.23,20.23,19.08,19.11,373400.0,9.5718,9.5718,9.0276,9.0418,373400.0
2008-10-31 10:00:00,19.09,19.4,18.76,18.97,499700.0,9.0324,9.1791,8.8762,8.9756,499700.0
2008-10-31 10:30:00,18.97,19.13,18.82,18.99,182800.0,8.9756,9.0513,8.9046,8.9851,182800.0
2008-10-31 11:00:00,18.98,19.62,18.97,19.4,365700.0,8.9803,9.2831,8.9756,9.1791,365700.0
2008-10-31 11:30:00,19.4,19.5,19.39,19.44,191800.0,9.1791,9.2264,9.1743,9.198,191800.0
2008-10-31 12:00:00,19.43,19.62,19.32,19.56,134500.0,9.1932,9.2831,9.1412,9.2548,134500.0
2008-10-31 12:30:00,19.56,19.71,19.53,19.71,72300.0,9.2548,9.3257,9.2406,9.3257,72300.0
2008-10-31 13:00:00,19.71,20.06,19.69,20.04,134300.0,9.3257,9.4913,9.3163,9.4819,134300.0
2008-10-31 13:30:00,20.04,20.26,19.95,20.05,199800.0,9.4819,9.586,9.4393,9.4866,199800.0
2008-10-31 14:00:00,20.05,20.17,19.98,20.17,138600.0,9.4866,9.5434,9.4535,9.5434,138600.0
2008-10-31 14:30:00,20.17,20.46,20.17,20.4,260100.0,9.5434,9.6806,9.5434,9.6522,260100.0
2008-10-31 15:00:00,20.38,20.53,20.18,20.22,376500.0,9.6427,9.7137,9.5481,9.567,376500.0
2008-10-31 15:30:00,20.23,20.35,19.86,20.21,553200.0,9.5718,9.6285,9.3967,9.5623,553200.0
2008-11-03 09:30:00,20.35,21.14,19.92,20.82,264400.0,9.6285,10.0023,9.4251,9.8509,264400.0
2008-11-03 10:00:00,20.81,21.16,20.76,21.09,169200.0,9.8462,10.0118,9.8225,9.9787,169200.0
2008-11-03 10:30:00,21.1,21.51,21.04,21.5,220400.0,9.9834,10.1774,9.955,10.1727,220400.0
2008-11-03 11:00:00,21.49,21.62,21.26,21.58,194300.0,10.1679,10.2294,10.0591,10.2105,194300.0
2008-11-03 11:30:00,21.58,22.17,21.56,22.14,227900.0,10.2105,10.4897,10.2011,10.4755,227900.0
2008-11-03 12:00:00,22.14,22.25,21.98,21.98,179300.0,10.4755,10.5275,10.3998,10.3998,179300.0
2008-11-03 12:30:00,21.99,21.99,21.58,21.6,160700.0,10.4045,10.4045,10.2105,10.22,160700.0
2008-11-03 13:00:00,21.61,21.74,21.52,21.57,99300.0,10.2247,10.2862,10.1821,10.2058,99300.0
2008-11-03 13:30:00,21.58,21.69,21.43,21.44,95100.0,10.2105,10.2626,10.1395,10.1443,95100.0
2008-11-03 14:00:00,21.44,21.63,21.43,21.59,117000.0,10.1443,10.2342,10.1395,10.2152,117000.0
2008-11-03 14:30:00,21.58,21.77,21.57,21.58,85200.0,10.2105,10.3004,10.2058,10.2105,85200.0
2008-11-03 15:00:00,21.59,21.74,21.56,21.7,165300.0,10.2152,10.2862,10.2011,10.2673,165300.0
2008-11-03 15:30:00,21.71,22.3,21.66,22.05,681600.0,10.272,10.5512,10.2484,10.4329,681600.0
2008-11-04 09:30:00,22.99,23.29,22.57,23.03,251900.0,10.8777,11.0196,10.6789,10.8966,251900.0
2008-11-04 10:00:00,23.04,23.35,23.0,23.18,172300.0,10.9013,11.048,10.8824,10.9676,172300.0
2008-11-04 10:30:00,23.18,23.35,23.05,23.28,156700.0,10.9676,11.048,10.906,11.0149,156700.0
2008-11-04 11:00:00,23.29,23.35,23.12,23.12,81200.0,11.0196,11.048,10.9392,10.9392,81200.0
2008-11-04 11:30:00,23.13,23.25,23.07,23.19,116400.0,10.9439,11.0007,10.9155,10.9723,116400.0
2008-11-04 12:00:00,23.18,23.23,23.11,23.22,71800.0,10.9676,10.9912,10.9344,10.9865,71800.0
2008-11-04 12:30:00,23.2,23.29,23.11,23.23,86000.0,10.977,11.0196,10.9344,10.9912,86000.0
2008-11-04 13:00:00,23.23,23.28,23.08,23.11,150900.0,10.9912,11.0149,10.9202,10.9344,150900.0
2008-11-04 13:30:00,23.11,23.24,23.05,23.12,71200.0,10.9344,10.9959,10.906,10.9392,71200.0
2008-11-04 14:00:00,23.14,23.14,22.74,22.81,152400.0,10.9486,10.9486,10.7594,10.7925,152400.0
2008-11-04 14:30:00,22.83,22.85,22.57,22.6,144000.0,10.8019,10.8114,10.6789,10.6931,144000.0
2008-11-04 15:00:00,22.61,22.61,22.37,22.49,201800.0,10.6979,10.6979,10.5843,10.6411,201800.0
2008-11-04 15:30:00,22.5,22.89,22.48,22.79,398100.0,10.6458,10.8303,10.6363,10.783,398100.0
2008-11-05 09:30:00,23.13,23.13,22.42,22.63,196600.0,10.9439,10.9439,10.608,10.7073,196600.0
2008-11-05 10:00:00,22.63,23.06,22.58,23.0,182800.0,10.7073,10.9108,10.6837,10.8824,182800.0
2008-11-05 10:30:00,23.03,23.21,22.8,22.85,127700.0,10.8966,10.9817,10.7878,10.8114,127700.0
2008-11-05 11:00:00,22.86,22.89,22.5,22.71,112000.0,10.8161,10.8303,10.6458,10.7452,112000.0
2008-11-05 11:30:00,22.7,22.71,22.35,22.47,109400.0,10.7404,10.7452,10.5748,10.6316,109400.0
2008-11-05 12:00:00,22.48,22.65,22.43,22.48,118200.0,10.6363,10.7168,10.6127,10.6363,118200.0
2008-11-05 12:30:00,22.5,22.54,22.33,22.34,100700.0,10.6458,10.6647,10.5654,10.5701,100700.0
2008-11-05 13:00:00,22.36,22.43,22.17,22.38,100500.0,10.5796,10.6127,10.4897,10.589,100500.0
2008-11-05 13:30:00,22.39,22.45,22.27,22.42,144800.0,10.5938,10.6222,10.537,10.608,144800.0
2008-11-05 14:00:00,22.4,22.52,22.22,22.45,171100.0,10.5985,10.6553,10.5133,10.6222,171100.0
2008-11-05 14:30:00,22.44,22.62,22.34,22.34,115500.0,10.6174,10.7026,10.5701,10.5701,115500.0
2008-11-05 15:00:00,22.37,22.46,22.18,22.18,185000.0,10.5843,10.6269,10.4944,10.4944,185000.0
2008-11-05 15:30:00,22.19,22.42,21.85,21.96,515800.0,10.4991,10.608,10.3383,10.3903,515800.0
2008-11-06 09:30:00,21.68,22.66,21.26,22.3,274000.0,10.2578,10.7215,10.0591,10.5512,274000.0
2008-11-06 10:00:00,22.27,22.5,22.15,22.18,108200.0,10.537,10.6458,10.4802,10.4944,108200.0
2008-11-06 10:30:00,22.21,22.32,22.05,22.12,111000.0,10.5086,10.5606,10.4329,10.466,111000.0
2008-11-06 11:00:00,22.14,22.24,21.98,22.06,188900.0,10.4755,10.5228,10.3998,10.4376,188900.0
2008-11-06 11:30:00,22.08,22.13,22.0,22.04,133600.0,10.4471,10.4707,10.4092,10.4282,133600.0
2008-11-06 12:00:00,22.02,22.11,21.9,21.97,143500.0,10.4187,10.4613,10.3619,10.395,143500.0
2008-11-06 12:30:00,21.98,21.99,21.66,21.66,90100.0,10.3998,10.4045,10.2484,10.2484,90100.0
2008-11-06 13:00:00,21.65,21.7,21.5,21.56,96800.0,10.2436,10.2673,10.1727,10.2011,96800.0
2008-11-06 13:30:00,21.56,21.56,21.24,21.37,164200.0,10.2011,10.2011,10.0496,10.1112,164200.0
2008-11-06 14:00:00,21.38,21.48,21.27,21.46,227300.0,10.1159,10.1632,10.0638,10.1537,227300.0
2008-11-06 14:30:00,21.47,21.87,21.45,21.69,207900.0,10.1585,10.3477,10.149,10.2626,207900.0
2008-11-06 15:00:00,21.69,21.76,21.12,21.16,168900.0,10.2626,10.2957,9.9929,10.0118,168900.0
2008-11-06 15:30:00,21.18,21.48,20.97,21.42,529300.0,10.0213,10.1632,9.9219,10.1348,529300.0
2008-11-07 09:30:00,21.74,22.03,21.39,21.4,178600.0,10.2862,10.4234,10.1206,10.1253,178600.0
2008-11-07 10:00:00,21.41,21.74,21.36,21.59,142000.0,10.1301,10.2862,10.1064,10.2152,142000.0
2008-11-07 10:30:00,21.61,21.86,21.54,21.65,93300.0,10.2247,10.343,10.1916,10.2436,93300.0
2008-11-07 11:00:00,21.65,21.77,21.53,21.59,74600.0,10.2436,10.3004,10.1869,10.2152,74600.0
2008-11-07 11:30:00,21.59,21.96,21.58,21.95,63400.0,10.2152,10.3903,10.2105,10.3856,63400.0
2008-11-07 12:00:00,21.97,22.11,21.83,21.99,58300.0,10.395,10.4613,10.3288,10.4045,58300.0
2008-11-07 12:30:00,22.0,22.13,21.89,22.08,67200.0,10.4092,10.4707,10.3572,10.4471,67200.0
2008-11-07 13:00:00,22.1,22.33,22.07,22.23,67200.0,10.4566,10.5654,10.4424,10.5181,67200.0
2008-11-07 13:30:00,22.22,22.22,21.98,22.11,54300.0,10.5133,10.5133,10.3998,10.4613,54300.0
2008-11-07 14:00:00,22.11,22.16,22.04,22.04,77000.0,10.4613,10.4849,10.4282,10.4282,77000.0
2008-11-07 14:30:00,22.05,22.19,21.88,21.9,161400.0,10.4329,10.4991,10.3525,10.3619,161400.0
2008-11-07 15:00:00,21.9,22.04,21.84,21.9,132600.0,10.3619,10.4282,10.3335,10.3619,132600.0
2008-11-07 15:30:00,21.91,22.01,21.77,21.93,392200.0,10.3667,10.414,10.3004,10.3761,392200.0
2008-11-10 09:30:00,22.15,22.89,22.15,22.56,227800.0,10.4802,10.8303,10.4802,10.6742,227800.0
2008-11-10 10:00:00,22.53,22.63,22.28,22.54,111600.0,10.66,10.7073,10.5417,10.6647,111600.0
2008-11-10 10:30:00,22.55,22.6,22.46,22.51,113700.0,10.6695,10.6931,10.6269,10.6505,113700.0
2008-11-10 11:00:00,22.51,22.65,22.32,22.62,205900.0,10.6505,10.7168,10.5606,10.7026,205900.0
2008-11-10 11:30:00,22.64,22.7,22.37,22.41,100200.0,10.7121,10.7404,10.5843,10.6032,100200.0
2008-11-10 12:00:00,22.39,22.44,22.2,22.23,94000.0,10.5938,10.6174,10.5039,10.5181,94000.0
2008-11-10 12:30:00,22.24,22.25,22.02,22.05,93000.0,10.5228,10.5275,10.4187,10.4329,93000.0
2008-11-10 13:00:00,22.05,22.28,22.05,22.23,78100.0,10.4329,10.5417,10.4329,10.5181,78100.0
2008-11-10 13:30:00,22.24,22.48,22.24,22.47,107700.0,10.5228,10.6363,10.5228,10.6316,107700.0
2008-11-10 14:00:00,22.42,22.49,22.18,22.19,115400.0,10.608,10.6411,10.4944,10.4991,115400.0
2008-11-10 14:30:00,22.17,22.3,22.08,22.16,152700.0,10.4897,10.5512,10.4471,10.4849,152700.0
2008-11-10 15:00:00,22.14,22.26,21.99,22.02,274800.0,10.4755,10.5323,10.4045,10.4187,274800.0
2008-11-10 15:30:00,22.02,22.35,21.98,22.32,281600.0,10.4187,10.5748,10.3998,10.5606,281600.0
2008-11-11 09:30:00,21.86,21.88,21.35,21.43,192300.0,10.343,10.3525,10.1017,10.1395,192300.0
2008-11-11 10:00:00,21.42,21.52,21.23,21.33,130600.0,10.1348,10.1821,10.0449,10.0922,130600.0
2008-11-11 10:30:00,21.32,21.43,21.21,21.29,69900.0,10.0875,10.1395,10.0355,10.0733,69900.0
2008-11-11 11:00:00,21.3,21.31,21.12,21.15,65300.0,10.078,10.0828,9.9929,10.0071,65300.0
2008-11-11 11:30:00,21.14,21.21,20.96,21.01,86900.0,10.0023,10.0355,9.9172,9.9408,86900.0
2008-11-11 12:00:00,20.99,21.02,20.75,20.77,79100.0,9.9314,9.9456,9.8178,9.8273,79100.0
2008-11-11 12:30:00,20.77,21.1,20.77,21.09,75100.0,9.8273,9.9834,9.8273,9.9787,75100.0
2008-11-11 13:00:00,21.09,21.24,21.01,21.03,80300.0,9.9787,10.0496,9.9408,9.9503,80300.0
2008-11-11 13:30:00,21.05,21.33,21.0,21.3,123400.0,9.9597,10.0922,9.9361,10.078,123400.0
2008-11-11 14:00:00,21.33,21.6,21.15,21.59,167700.0,10.0922,10.22,10.0071,10.2152,167700.0
2008-11-11 14:30:00,21.58,21.74,21.21,21.29,222000.0,10.2105,10.2862,10.0355,10.0733,222000.0
2008-11-11 15:00:00,21.29,21.49,21.24,21.36,150600.0,10.0733,10.1679,10.0496,10.1064,150600.0
2008-11-11 15:30:00,21.37,21.46,21.06,21.35,293500.0,10.1112,10.1537,9.9645,10.1017,293500.0
2008-11-12 09:30:00,20.51,20.69,20.3,20.45,254500.0,9.7042,9.7894,9.6049,9.6759,254500.0
2008-11-12 10:00:00,20.45,20.48,19.68,19.68,228800.0,9.6759,9.6901,9.3115,9.3115,228800.0
2008-11-12 10:30:00,19.68,19.68,19.07,19.08,268000.0,9.3115,9.3115,9.0229,9.0276,268000.0
2008-11-12 11:00:00,19.07,19.09,18.4,18.48,401700.0,9.0229,9.0324,8.7059,8.7438,401700.0
2008-11-12 11:30:00,18.49,18.55,18.2,18.38,341700.0,8.7485,8.7769,8.6113,8.6964,341700.0
2008-11-12 12:00:00,18.4,18.81,18.4,18.75,138600.0,8.7059,8.8999,8.7059,8.8715,138600.0
2008-11-12 12:30:00,18.75,19.12,18.75,19.0,192300.0,8.8715,9.0466,8.8715,8.9898,192300.0
2008-11-12 13:00:00,19.0,19.13,18.87,18.92,111800.0,8.9898,9.0513,8.9283,8.9519,111800.0
2008-11-12 13:30:00,18.92,18.98,18.74,18.8,76800.0,8.9519,8.9803,8.8668,8.8952,76800.0
2008-11-12 14:00:00,18.82,18.84,18.55,18.76,95300.0,8.9046,8.9141,8.7769,8.8762,95300.0
2008-11-12 14:30:00,18.78,18.89,18.35,18.41,176300.0,8.8857,8.9377,8.6823,8.7106,176300.0
2008-11-12 15:00:00,18.39,18.44,18.24,18.31,284200.0,8.7012,8.7248,8.6302,8.6633,284200.0
2008-11-12 15:30:00,18.32,18.79,18.27,18.67,850000.0,8.6681,8.8904,8.6444,8.8337,850000.0
2008-11-13 09:30:00,18.5,19.4,18.07,18.15,283500.0,8.7532,9.1791,8.5498,8.5876,283500.0
2008-11-13 10:00:00,18.14,18.2,17.77,17.79,480100.0,8.5829,8.6113,8.4078,8.4173,480100.0
2008-11-13 10:30:00,17.79,17.9,17.67,17.78,236000.0,8.4173,8.4693,8.3605,8.4126,236000.0
2008-11-13 11:00:00,17.79,18.09,17.65,18.09,325100.0,8.4173,8.5592,8.351,8.5592,325100.0
2008-11-13 11:30:00,18.1,18.13,17.83,17.94,297100.0,8.564,8.5782,8.4362,8.4883,297100.0
2008-11-13 12:00:00,17.95,17.97,17.41,17.45,224200.0,8.493,8.5025,8.2375,8.2564,224200.0
2008-11-13 12:30:00,17.47,17.66,16.94,16.95,245600.0,8.2659,8.3558,8.0151,8.0198,245600.0
2008-11-13 13:00:00,16.96,17.19,16.68,17.19,421900.0,8.0246,8.1334,7.8921,8.1334,421900.0
2008-11-13 13:30:00,17.2,17.66,17.09,17.42,513600.0,8.1381,8.3558,8.0861,8.2422,513600.0
2008-11-13 14:00:00,17.39,18.08,17.28,17.97,725500.0,8.228,8.5545,8.176,8.5025,725500.0
2008-11-13 14:30:00,17.98,18.16,17.79,17.88,589200.0,8.5072,8.5924,8.4173,8.4599,589200.0
2008-11-13 15:00:00,17.89,18.27,17.66,18.16,652600.0,8.4646,8.6444,8.3558,8.5924,652600.0
2008-11-13 15:30:00,18.17,19.16,18.13,19.09,914900.0,8.5971,9.0655,8.5782,9.0324,914900.0
2008-11-14 09:30:00,18.84,19.13,18.69,18.93,304300.0,9.0376,9.1767,8.9657,9.0808,304300.0
2008-11-14 10:00:00,18.93,19.04,18.83,18.98,271100.0,9.0808,9.1336,9.0328,9.1048,271100.0
2008-11-14 10:30:00,18.98,18.98,18.77,18.77,249800.0,9.1048,9.1048,9.0041,9.0041,249800.0
2008-11-14 11:00:00,18.75,19.13,18.57,19.01,171100.0,8.9945,9.1767,8.9081,9.1192,171100.0
2008-11-14 11:30:00,19.0,19.42,18.84,19.13,211800.0,9.1144,9.3159,9.0376,9.1767,211800.0
2008-11-14 12:00:00,19.13,19.19,18.87,19.01,183200.0,9.1767,9.2055,9.052,9.1192,183200.0
2008-11-14 12:30:00,19.0,19.17,18.87,18.99,179600.0,9.1144,9.1959,9.052,9.1096,179600.0
2008-11-14 13:00:00,18.97,18.97,18.81,18.97,145200.0,9.1,9.1,9.0232,9.1,145200.0
2008-11-14 13:30:00,18.97,19.09,18.88,18.98,169300.0,9.1,9.1576,9.0568,9.1048,169300.0
2008-11-14 14:00:00,18.96,19.26,18.86,19.12,228300.0,9.0952,9.2391,9.0472,9.172,228300.0
2008-11-14 14:30:00,19.09,19.32,18.97,19.32,258100.0,9.1576,9.2679,9.1,9.2679,258100.0
2008-11-14 15:00:00,19.32,19.4,19.06,19.2,386800.0,9.2679,9.3063,9.1432,9.2103,386800.0
2008-11-14 15:30:00,19.2,19.22,18.73,18.76,587400.0,9.2103,9.2199,8.9849,8.9993,587400.0
2008-11-17 09:30:00,18.76,18.78,18.28,18.59,261500.0,8.9993,9.0089,8.769,8.9177,261500.0
2008-11-17 10:00:00,18.57,18.76,18.44,18.71,330500.0,8.9081,8.9993,8.8458,8.9753,330500.0
2008-11-17 10:30:00,18.71,18.84,18.41,18.44,176400.0,8.9753,9.0376,8.8314,8.8458,176400.0
2008-11-17 11:00:00,18.47,18.6,18.2,18.2,127200.0,8.8601,8.9225,8.7306,8.7306,127200.0
2008-11-17 11:30:00,18.21,18.59,18.11,18.54,110500.0,8.7354,8.9177,8.6875,8.8937,110500.0
2008-11-17 12:00:00,18.54,18.64,18.37,18.6,127300.0,8.8937,8.9417,8.8122,8.9225,127300.0
2008-11-17 12:30:00,18.63,18.69,18.24,18.24,128900.0,8.9369,8.9657,8.7498,8.7498,128900.0
2008-11-17 13:00:00,18.24,18.3,18.11,18.16,50000.0,8.7498,8.7786,8.6875,8.7114,50000.0
2008-11-17 13:30:00,18.16,18.22,17.97,18.0,135200.0,8.7114,8.7402,8.6203,8.6347,135200.0
2008-11-17 14:00:00,17.99,18.16,17.68,17.7,153600.0,8.6299,8.7114,8.4812,8.4908,153600.0
2008-11-17 14:30:00,17.71,17.84,17.64,17.66,210900.0,8.4956,8.5579,8.462,8.4716,210900.0
2008-11-17 15:00:00,17.65,17.78,17.52,17.58,254400.0,8.4668,8.5291,8.4044,8.4332,254400.0
2008-11-17 15:30:00,17.61,17.62,17.09,17.19,424700.0,8.4476,8.4524,8.1982,8.2461,424700.0
2008-11-18 09:30:00,17.19,17.69,17.18,17.29,235000.0,8.2461,8.486,8.2413,8.2941,235000.0
2008-11-18 10:00:00,17.29,17.93,17.04,17.93,250600.0,8.2941,8.6011,8.1742,8.6011,250600.0
2008-11-18 10:30:00,17.94,18.02,17.68,17.91,124600.0,8.6059,8.6443,8.4812,8.5915,124600.0
2008-11-18 11:00:00,17.87,18.08,17.75,18.06,102000.0,8.5723,8.6731,8.5148,8.6635,102000.0
2008-11-18 11:30:00,18.07,18.25,18.05,18.25,93000.0,8.6683,8.7546,8.6587,8.7546,93000.0
2008-11-18 12:00:00,18.24,18.24,18.02,18.09,132800.0,8.7498,8.7498,8.6443,8.6779,132800.0
2008-11-18 12:30:00,18.09,18.09,17.81,17.9,90500.0,8.6779,8.6779,8.5435,8.5867,90500.0
2008-11-18 13:00:00,17.89,17.98,17.58,17.75,221100.0,8.5819,8.6251,8.4332,8.5148,221100.0
2008-11-18 13:30:00,17.74,17.75,17.36,17.57,148700.0,8.51,8.5148,8.3277,8.4284,148700.0
2008-11-18 14:00:00,17.57,17.61,17.31,17.32,205300.0,8.4284,8.4476,8.3037,8.3085,205300.0
2008-11-18 14:30:00,17.32,17.33,16.96,17.15,150400.0,8.3085,8.3133,8.1358,8.2269,150400.0
2008-11-18 15:00:00,17.1,17.83,17.1,17.72,317600.0,8.2029,8.5531,8.2029,8.5004,317600.0
2008-11-18 15:30:00,17.73,18.19,17.64,18.17,398500.0,8.5052,8.7258,8.462,8.7162,398500.0
2008-11-19 09:30:00,18.18,18.18,17.26,17.32,375800.0,8.721,8.721,8.2797,8.3085,375800.0
2008-11-19 10:00:00,17.33,17.77,17.28,17.63,200600.0,8.3133,8.5244,8.2893,8.4572,200600.0
2008-11-19 10:30:00,17.68,17.74,17.44,17.44,195700.0,8.4812,8.51,8.366,8.366,195700.0
2008-11-19 11:00:00,17.45,17.67,17.01,17.03,161800.0,8.3708,8.4764,8.1598,8.1694,161800.0
2008-11-19 11:30:00,17.04,17.05,16.58,16.58,297600.0,8.1742,8.179,7.9535,7.9535,297600.0
2008-11-19 12:00:00,16.58,16.82,16.32,16.8,374600.0,7.9535,8.0686,7.8288,8.059,374600.0
2008-11-19 12:30:00,16.8,17.12,16.78,16.89,150300.0,8.059,8.2125,8.0494,8.1022,150300.0
2008-11-19 13:00:00,16.86,17.03,16.62,16.62,69400.0,8.0878,8.1694,7.9727,7.9727,69400.0
2008-11-19 13:30:00,16.59,16.71,16.55,16.61,114500.0,7.9583,8.0159,7.9391,7.9679,114500.0
2008-11-19 14:00:00,16.59,16.65,16.31,16.63,358100.0,7.9583,7.9871,7.824,7.9775,358100.0
2008-11-19 14:30:00,16.62,16.79,16.42,16.69,340000.0,7.9727,8.0542,7.8768,8.0063,340000.0
2008-11-19 15:00:00,16.66,16.94,16.54,16.75,461200.0,7.9919,8.1262,7.9343,8.0351,461200.0
2008-11-19 15:30:00,16.73,16.75,16.39,16.66,627000.0,8.0255,8.0351,7.8624,7.9919,627000.0
2008-11-20 09:30:00,16.03,16.31,15.44,15.47,374800.0,7.6897,7.824,7.4066,7.421,374800.0
2008-11-20 10:00:00,15.45,15.48,13.93,14.27,691900.0,7.4114,7.4258,6.6823,6.8454,691900.0
2008-11-20 10:30:00,14.25,14.38,13.87,14.22,657000.0,6.8358,6.8982,6.6535,6.8214,657000.0
2008-11-20 11:00:00,14.21,14.77,14.14,14.52,690300.0,6.8166,7.0852,6.783,6.9653,690300.0
2008-11-20 11:30:00,14.52,14.52,14.19,14.39,562100.0,6.9653,6.9653,6.807,6.9029,562100.0
2008-11-20 12:00:00,14.4,14.71,14.19,14.7,525300.0,6.9077,7.0565,6.807,7.0517,525300.0
2008-11-20 12:30:00,14.7,14.96,14.56,14.57,690900.0,7.0517,7.1764,6.9845,6.9893,690900.0
2008-11-20 13:00:00,14.57,14.6,14.24,14.29,350300.0,6.9893,7.0037,6.831,6.855,350300.0
2008-11-20 13:30:00,14.26,14.36,14.11,14.3,328000.0,6.8406,6.8886,6.7686,6.8598,328000.0
2008-11-20 14:00:00,14.3,14.43,14.15,14.16,275000.0,6.8598,6.9221,6.7878,6.7926,275000.0
2008-11-20 14:30:00,14.17,14.17,13.52,13.6,483100.0,6.7974,6.7974,6.4856,6.524,483100.0
2008-11-20 15:00:00,13.59,13.83,13.5,13.56,391600.0,6.5192,6.6343,6.476,6.5048,391600.0
2008-11-20 15:30:00,13.55,13.76,13.2,13.72,1050700.0,6.5,6.6007,6.3321,6.5815,1050700.0
2008-11-21 09:30:00,14.43,14.82,14.04,14.06,430900.0,6.9221,7.1092,6.7351,6.7446,430900.0
2008-11-21 10:00:00,14.06,14.12,12.81,12.94,817700.0,6.7446,6.7734,6.145,6.2074,817700.0
2008-11-21 10:30:00,12.96,13.34,12.7,12.99,462800.0,6.217,6.3993,6.0922,6.2314,462800.0
2008-11-21 11:00:00,12.99,13.35,12.73,12.91,429900.0,6.2314,6.4041,6.1066,6.193,429900.0
2008-11-21 11:30:00,12.9,13.38,12.89,13.24,340800.0,6.1882,6.4184,6.1834,6.3513,340800.0
2008-11-21 12:00:00,13.24,13.34,13.04,13.34,406600.0,6.3513,6.3993,6.2553,6.3993,406600.0
2008-11-21 12:30:00,13.34,13.76,13.31,13.34,217000.0,6.3993,6.6007,6.3849,6.3993,217000.0
2008-11-21 13:00:00,13.34,13.37,13.02,13.19,235900.0,6.3993,6.4137,6.2458,6.3273,235900.0
2008-11-21 13:30:00,13.2,13.26,12.85,12.85,235200.0,6.3321,6.3609,6.1642,6.1642,235200.0
2008-11-21 14:00:00,12.86,13.51,12.83,13.31,306500.0,6.169,6.4808,6.1546,6.3849,306500.0
2008-11-21 14:30:00,13.31,13.31,13.06,13.24,248000.0,6.3849,6.3849,6.2649,6.3513,248000.0
2008-11-21 15:00:00,13.23,13.76,13.22,13.7,684200.0,6.3465,6.6007,6.3417,6.572,684200.0
2008-11-21 15:30:00,13.7,14.55,13.55,14.47,745700.0,6.572,6.9797,6.5,6.9413,745700.0
2008-11-24 09:30:00,14.85,16.02,14.5,15.11,470600.0,7.1236,7.6849,6.9557,7.2483,470600.0
2008-11-24 10:00:00,15.13,15.88,14.96,15.88,246900.0,7.2579,7.6177,7.1764,7.6177,246900.0
2008-11-24 10:30:00,15.88,15.92,15.37,15.61,217800.0,7.6177,7.6369,7.3731,7.4882,217800.0
2008-11-24 11:00:00,15.61,15.83,15.46,15.75,163100.0,7.4882,7.5937,7.4162,7.5553,163100.0
2008-11-24 11:30:00,15.76,16.23,15.69,16.17,153300.0,7.5601,7.7856,7.5266,7.7568,153300.0
2008-11-24 12:00:00,16.17,16.19,15.55,15.71,152300.0,7.7568,7.7664,7.4594,7.5362,152300.0
2008-11-24 12:30:00,15.7,15.78,15.62,15.7,138200.0,7.5314,7.5697,7.493,7.5314,138200.0
2008-11-24 13:00:00,15.72,15.81,15.67,15.77,127600.0,7.541,7.5841,7.517,7.5649,127600.0
2008-11-24 13:30:00,15.77,15.95,15.7,15.95,112500.0,7.5649,7.6513,7.5314,7.6513,112500.0
2008-11-24 14:00:00,15.96,15.97,15.62,15.86,176800.0,7.6561,7.6609,7.493,7.6081,176800.0
2008-11-24 14:30:00,15.88,15.98,15.64,15.82,227500.0,7.6177,7.6657,7.5026,7.5889,227500.0
2008-11-24 15:00:00,15.81,16.11,15.72,16.1,280900.0,7.5841,7.728,7.541,7.7232,280900.0
2008-11-24 15:30:00,16.09,16.44,15.99,16.12,668800.0,7.7184,7.8863,7.6705,7.7328,668800.0
2008-11-25 09:30:00,16.2,17.0,16.2,16.57,346900.0,7.7712,8.155,7.7712,7.9487,346900.0
2008-11-25 10:00:00,16.6,17.13,16.59,17.05,285700.0,7.9631,8.2173,7.9583,8.179,285700.0
2008-11-25 10:30:00,17.06,17.22,16.66,16.86,244300.0,8.1838,8.2605,7.9919,8.0878,244300.0
2008-11-25 11:00:00,16.84,16.91,16.67,16.68,383100.0,8.0782,8.1118,7.9967,8.0015,383100.0
2008-11-25 11:30:00,16.67,16.88,16.53,16.82,184500.0,7.9967,8.0974,7.9295,8.0686,184500.0
2008-11-25 12:00:00,16.81,16.83,16.28,16.37,219300.0,8.0638,8.0734,7.8096,7.8528,219300.0
2008-11-25 12:30:00,16.37,16.51,16.1,16.12,180100.0,7.8528,7.9199,7.7232,7.7328,180100.0
2008-11-25 13:00:00,16.12,16.16,15.9,16.07,202600.0,7.7328,7.752,7.6273,7.7089,202600.0
2008-11-25 13:30:00,16.07,16.24,15.97,15.98,180700.0,7.7089,7.7904,7.6609,7.6657,180700.0
2008-11-25 14:00:00,15.98,15.99,15.69,15.69,212700.0,7.6657,7.6705,7.5266,7.5266,212700.0
2008-11-25 14:30:00,15.69,16.07,15.64,16.0,262900.0,7.5266,7.7089,7.5026,7.6753,262900.0
2008-11-25 15:00:00,16.01,16.12,15.63,15.73,592500.0,7.6801,7.7328,7.4978,7.5458,592500.0
2008-11-25 15:30:00,15.74,16.17,15.66,16.04,764300.0,7.5506,7.7568,7.5122,7.6945,764300.0
2008-11-26 09:30:00,15.82,16.25,15.6,16.08,358000.0,7.5889,7.7952,7.4834,7.7137,358000.0
2008-11-26 10:00:00,16.08,16.12,15.6,15.84,220600.0,7.7137,7.7328,7.4834,7.5985,220600.0
2008-11-26 10:30:00,15.82,16.24,15.72,16.08,220100.0,7.5889,7.7904,7.541,7.7137,220100.0
2008-11-26 11:00:00,16.07,16.07,15.77,15.88,205500.0,7.7089,7.7089,7.5649,7.6177,205500.0
2008-11-26 11:30:00,15.87,16.24,15.86,16.23,96200.0,7.6129,7.7904,7.6081,7.7856,96200.0
2008-11-26 12:00:00,16.23,16.29,16.06,16.21,94700.0,7.7856,7.8144,7.7041,7.776,94700.0
2008-11-26 12:30:00,16.2,16.42,16.14,16.33,78900.0,7.7712,7.8768,7.7424,7.8336,78900.0
2008-11-26 13:00:00,16.32,16.44,16.29,16.32,162600.0,7.8288,7.8863,7.8144,7.8288,162600.0
2008-11-26 13:30:00,16.32,16.38,16.21,16.26,62500.0,7.8288,7.8576,7.776,7.8,62500.0
2008-11-26 14:00:00,16.24,16.53,16.24,16.5,102600.0,7.7904,7.9295,7.7904,7.9151,102600.0
2008-11-26 14:30:00,16.51,16.73,16.49,16.66,133800.0,7.9199,8.0255,7.9103,7.9919,133800.0
2008-11-26 15:00:00,16.66,16.8,16.57,16.8,167400.0,7.9919,8.059,7.9487,8.059,167400.0
2008-11-26 15:30:00,16.8,16.98,16.7,16.82,343300.0,8.059,8.1454,8.0111,8.0686,343300.0
2008-11-28 09:30:00,16.41,16.52,16.32,16.39,76300.0,7.872,7.9247,7.8288,7.8624,76300.0
2008-11-28 10:00:00,16.39,16.61,16.39,16.57,54500.0,7.8624,7.9679,7.8624,7.9487,54500.0
2008-11-28 10:30:00,16.55,16.65,16.45,16.62,61500.0,7.9391,7.9871,7.8911,7.9727,61500.0
2008-11-28 11:00:00,16.62,16.76,16.58,16.75,66600.0,7.9727,8.0398,7.9535,8.0351,66600.0
2008-11-28 11:30:00,16.74,16.94,16.67,16.93,101000.0,8.0303,8.1262,7.9967,8.1214,101000.0
2008-11-28 12:00:00,16.93,17.0,16.86,16.95,66400.0,8.1214,8.155,8.0878,8.131,66400.0
2008-11-28 12:30:00,16.95,17.18,16.95,17.18,149900.0,8.131,8.2413,8.131,8.2413,149900.0
2008-11-28 13:00:00,17.18,17.44,17.18,17.44,7000.0,8.2413,8.366,8.2413,8.366,7000.0
2008-11-28 13:30:00,17.52,17.9,17.52,17.83,2800.0,8.4044,8.5867,8.4044,8.5531,2800.0
2008-11-28 14:00:00,17.83,17.83,17.83,17.83,0.0,8.5531,8.5531,8.5531,8.5531,0.0
2008-11-28 14:30:00,17.83,17.83,17.83,17.83,0.0,8.5531,8.5531,8.5531,8.5531,0.0
2008-11-28 15:00:00,18.15,18.3,18.15,18.3,1200.0,8.7066,8.7786,8.7066,8.7786,1200.0
2008-11-28 15:30:00,18.4,18.95,18.4,18.9,35500.0,8.8266,9.0904,8.8266,9.0664,35500.0
2008-12-01 09:30:00,17.5,17.83,16.73,17.02,480100.0,8.3948,8.5531,8.0255,8.1646,480100.0
2008-12-01 10:00:00,17.02,17.06,16.75,16.8,248100.0,8.1646,8.1838,8.0351,8.059,248100.0
2008-12-01 10:30:00,16.8,16.9,16.72,16.9,132400.0,8.059,8.107,8.0207,8.107,132400.0
2008-12-01 11:00:00,16.89,17.05,16.87,17.01,202000.0,8.1022,8.179,8.0926,8.1598,202000.0
2008-12-01 11:30:00,17.01,17.47,17.0,17.45,230000.0,8.1598,8.3804,8.155,8.3708,230000.0
2008-12-01 12:00:00,17.45,17.51,17.3,17.44,181400.0,8.3708,8.3996,8.2989,8.366,181400.0
2008-12-01 12:30:00,17.45,17.56,17.1,17.12,160200.0,8.3708,8.4236,8.2029,8.2125,160200.0
2008-12-01 13:00:00,17.12,17.33,17.12,17.16,62300.0,8.2125,8.3133,8.2125,8.2317,62300.0
2008-12-01 13:30:00,17.15,17.27,16.96,17.14,207100.0,8.2269,8.2845,8.1358,8.2221,207100.0
2008-12-01 14:00:00,17.15,17.17,16.78,16.85,146900.0,8.2269,8.2365,8.0494,8.083,146900.0
2008-12-01 14:30:00,16.84,17.24,16.73,17.05,203700.0,8.0782,8.2701,8.0255,8.179,203700.0
2008-12-01 15:00:00,17.07,17.14,16.7,16.7,218000.0,8.1886,8.2221,8.0111,8.0111,218000.0
2008-12-01 15:30:00,16.71,16.75,16.3,16.37,555200.0,8.0159,8.0351,7.8192,7.8528,555200.0
2008-12-02 09:30:00,15.53,15.69,15.53,15.58,762400.0,7.4498,7.5266,7.4498,7.4738,762400.0
2008-12-02 10:00:00,15.58,15.71,15.56,15.63,991000.0,7.4738,7.5362,7.4642,7.4978,991000.0
2008-12-02 10:30:00,15.64,16.17,15.63,16.02,411900.0,7.5026,7.7568,7.4978,7.6849,411900.0
2008-12-02 11:00:00,16.0,16.08,15.74,15.8,245100.0,7.6753,7.7137,7.5506,7.5793,245100.0
2008-12-02 11:30:00,15.8,15.85,15.66,15.82,207900.0,7.5793,7.6033,7.5122,7.5889,207900.0
2008-12-02 12:00:00,15.83,15.99,15.77,15.91,115200.0,7.5937,7.6705,7.5649,7.6321,115200.0
2008-12-02 12:30:00,15.92,16.05,15.84,16.01,127100.0,7.6369,7.6993,7.5985,7.6801,127100.0
2008-12-02 13:00:00,16.0,16.18,15.97,16.1,126100.0,7.6753,7.7616,7.6609,7.7232,126100.0
2008-12-02 13:30:00,16.08,16.12,15.85,15.87,219500.0,7.7137,7.7328,7.6033,7.6129,219500.0
2008-12-02 14:00:00,15.87,15.89,15.57,15.7,357700.0,7.6129,7.6225,7.469,7.5314,357700.0
2008-12-02 14:30:00,15.7,15.87,15.66,15.86,316100.0,7.5314,7.6129,7.5122,7.6081,316100.0
2008-12-02 15:00:00,15.86,15.89,15.67,15.86,513000.0,7.6081,7.6225,7.517,7.6081,513000.0
2008-12-02 15:30:00,15.86,16.0,15.63,15.9,856100.0,7.6081,7.6753,7.4978,7.6273,856100.0
2008-12-03 09:30:00,15.42,15.55,15.33,15.39,328300.0,7.397,7.4594,7.3539,7.3827,328300.0
2008-12-03 10:00:00,15.39,15.58,15.34,15.58,328500.0,7.3827,7.4738,7.3587,7.4738,328500.0
2008-12-03 10:30:00,15.58,15.74,15.47,15.74,301000.0,7.4738,7.5506,7.421,7.5506,301000.0
2008-12-03 11:00:00,15.74,16.0,15.72,15.86,220500.0,7.5506,7.6753,7.541,7.6081,220500.0
2008-12-03 11:30:00,15.86,16.0,15.84,15.96,172600.0,7.6081,7.6753,7.5985,7.6561,172600.0
2008-12-03 12:00:00,15.98,15.98,15.46,15.66,298000.0,7.6657,7.6657,7.4162,7.5122,298000.0
2008-12-03 12:30:00,15.67,15.79,15.64,15.69,174300.0,7.517,7.5745,7.5026,7.5266,174300.0
2008-12-03 13:00:00,15.69,15.7,15.43,15.44,91300.0,7.5266,7.5314,7.4018,7.4066,91300.0
2008-12-03 13:30:00,15.44,15.47,15.35,15.42,203400.0,7.4066,7.421,7.3635,7.397,203400.0
2008-12-03 14:00:00,15.42,15.69,15.38,15.59,363900.0,7.397,7.5266,7.3779,7.4786,363900.0
2008-12-03 14:30:00,15.6,15.72,15.49,15.49,480200.0,7.4834,7.541,7.4306,7.4306,480200.0
2008-12-03 15:00:00,15.49,15.77,15.41,15.63,482700.0,7.4306,7.5649,7.3922,7.4978,482700.0
2008-12-03 15:30:00,15.64,15.92,15.56,15.81,454300.0,7.5026,7.6369,7.4642,7.5841,454300.0
2008-12-04 09:30:00,15.67,16.16,15.6,15.82,268700.0,7.517,7.752,7.4834,7.5889,268700.0
2008-12-04 10:00:00,15.82,15.97,15.54,15.78,201200.0,7.5889,7.6609,7.4546,7.5697,201200.0
2008-12-04 10:30:00,15.78,15.97,15.74,15.87,166500.0,7.5697,7.6609,7.5506,7.6129,166500.0
2008-12-04 11:00:00,15.88,16.07,15.78,16.02,126300.0,7.6177,7.7089,7.5697,7.6849,126300.0
2008-12-04 11:30:00,16.02,16.14,15.91,16.1,128100.0,7.6849,7.7424,7.6321,7.7232,128100.0
2008-12-04 12:00:00,16.08,16.08,15.8,15.9,164900.0,7.7137,7.7137,7.5793,7.6273,164900.0
2008-12-04 12:30:00,15.91,15.91,15.83,15.89,125600.0,7.6321,7.6321,7.5937,7.6225,125600.0
2008-12-04 13:00:00,15.89,15.9,15.75,15.75,81700.0,7.6225,7.6273,7.5553,7.5553,81700.0
2008-12-04 13:30:00,15.75,15.84,15.7,15.77,105200.0,7.5553,7.5985,7.5314,7.5649,105200.0
2008-12-04 14:00:00,15.77,15.79,15.64,15.68,295000.0,7.5649,7.5745,7.5026,7.5218,295000.0
2008-12-04 14:30:00,15.68,15.73,15.55,15.56,397600.0,7.5218,7.5458,7.4594,7.4642,397600.0
2008-12-04 15:00:00,15.57,15.6,15.23,15.26,515100.0,7.469,7.4834,7.3059,7.3203,515100.0
2008-12-04 15:30:00,15.26,15.43,15.19,15.22,718900.0,7.3203,7.4018,7.2867,7.3011,718900.0
2008-12-05 09:30:00,14.98,15.41,14.98,15.18,398300.0,7.186,7.3922,7.186,7.2819,398300.0
2008-12-05 10:00:00,15.18,15.19,14.93,15.06,320200.0,7.2819,7.2867,7.162,7.2244,320200.0
2008-12-05 10:30:00,15.03,15.21,14.93,15.19,199600.0,7.21,7.2963,7.162,7.2867,199600.0
2008-12-05 11:00:00,15.18,15.35,15.12,15.23,162100.0,7.2819,7.3635,7.2531,7.3059,162100.0
2008-12-05 11:30:00,15.22,15.28,15.13,15.25,176500.0,7.3011,7.3299,7.2579,7.3155,176500.0
2008-12-05 12:00:00,15.25,15.52,15.21,15.49,202500.0,7.3155,7.445,7.2963,7.4306,202500.0
2008-12-05 12:30:00,15.49,15.5,15.13,15.16,211800.0,7.4306,7.4354,7.2579,7.2723,211800.0
2008-12-05 13:00:00,15.16,15.51,15.15,15.44,247800.0,7.2723,7.4402,7.2675,7.4066,247800.0
2008-12-05 13:30:00,15.44,15.78,15.43,15.64,382100.0,7.4066,7.5697,7.4018,7.5026,382100.0
2008-12-05 14:00:00,15.65,15.75,15.46,15.59,317900.0,7.5074,7.5553,7.4162,7.4786,317900.0
2008-12-05 14:30:00,15.6,16.22,15.55,16.2,480000.0,7.4834,7.7808,7.4594,7.7712,480000.0
2008-12-05 15:00:00,16.18,16.31,16.04,16.23,730600.0,7.7616,7.824,7.6945,7.7856,730600.0
2008-12-05 15:30:00,16.22,16.4,16.08,16.33,898200.0,7.7808,7.8672,7.7137,7.8336,898200.0
2008-12-08 09:30:00,17.38,17.64,17.05,17.09,500300.0,8.3373,8.462,8.179,8.1982,500300.0
2008-12-08 10:00:00,17.1,17.17,16.77,16.97,302000.0,8.2029,8.2365,8.0446,8.1406,302000.0
2008-12-08 10:30:00,16.97,17.21,16.97,17.05,132200.0,8.1406,8.2557,8.1406,8.179,132200.0
2008-12-08 11:00:00,17.05,17.15,16.95,16.97,169600.0,8.179,8.2269,8.131,8.1406,169600.0
2008-12-08 11:30:00,16.99,17.04,16.86,16.94,156800.0,8.1502,8.1742,8.0878,8.1262,156800.0
2008-12-08 12:00:00,16.94,17.12,16.92,17.07,108500.0,8.1262,8.2125,8.1166,8.1886,108500.0
2008-12-08 12:30:00,17.08,17.22,16.99,16.99,142800.0,8.1934,8.2605,8.1502,8.1502,142800.0
2008-12-08 13:00:00,17.01,17.12,16.89,16.96,183300.0,8.1598,8.2125,8.1022,8.1358,183300.0
2008-12-08 13:30:00,16.94,16.96,16.77,16.96,177100.0,8.1262,8.1358,8.0446,8.1358,177100.0
2008-12-08 14:00:00,16.94,17.1,16.9,17.05,159000.0,8.1262,8.2029,8.107,8.179,159000.0
2008-12-08 14:30:00,17.07,17.3,17.03,17.29,225100.0,8.1886,8.2989,8.1694,8.2941,225100.0
2008-12-08 15:00:00,17.28,17.33,17.11,17.24,339900.0,8.2893,8.3133,8.2077,8.2701,339900.0
2008-12-08 15:30:00,17.24,17.33,16.92,16.96,642700.0,8.2701,8.3133,8.1166,8.1358,642700.0
2008-12-09 09:30:00,16.53,16.67,16.12,16.55,198600.0,7.9295,7.9967,7.7328,7.9391,198600.0
2008-12-09 10:00:00,16.55,16.85,16.55,16.65,238700.0,7.9391,8.083,7.9391,7.9871,238700.0
2008-12-09 10:30:00,16.66,16.87,16.66,16.72,236000.0,7.9919,8.0926,7.9919,8.0207,236000.0
2008-12-09 11:00:00,16.76,16.79,16.59,16.62,135700.0,8.0398,8.0542,7.9583,7.9727,135700.0
2008-12-09 11:30:00,16.62,16.81,16.62,16.73,181000.0,7.9727,8.0638,7.9727,8.0255,181000.0
2008-12-09 12:00:00,16.74,16.84,16.5,16.58,235800.0,8.0303,8.0782,7.9151,7.9535,235800.0
2008-12-09 12:30:00,16.59,16.77,16.59,16.63,161600.0,7.9583,8.0446,7.9583,7.9775,161600.0
2008-12-09 13:00:00,16.64,16.71,16.43,16.47,131600.0,7.9823,8.0159,7.8815,7.9007,131600.0
2008-12-09 13:30:00,16.48,16.6,16.33,16.43,238100.0,7.9055,7.9631,7.8336,7.8815,238100.0
2008-12-09 14:00:00,16.42,16.42,16.09,16.15,364200.0,7.8768,7.8768,7.7184,7.7472,364200.0
2008-12-09 14:30:00,16.14,16.37,16.03,16.28,327000.0,7.7424,7.8528,7.6897,7.8096,327000.0
2008-12-09 15:00:00,16.28,16.42,16.14,16.23,557400.0,7.8096,7.8768,7.7424,7.7856,557400.0
2008-12-09 15:30:00,16.22,16.3,16.0,16.07,556300.0,7.7808,7.8192,7.6753,7.7089,556300.0
2008-12-10 09:30:00,16.55,16.55,15.79,15.95,187400.0,7.9391,7.9391,7.5745,7.6513,187400.0
2008-12-10 10:00:00,15.95,16.33,15.92,16.31,188400.0,7.6513,7.8336,7.6369,7.824,188400.0
2008-12-10 10:30:00,16.31,16.34,15.86,15.91,178700.0,7.824,7.8384,7.6081,7.6321,178700.0
2008-12-10 11:00:00,15.92,16.05,15.84,15.92,130300.0,7.6369,7.6993,7.5985,7.6369,130300.0
2008-12-10 11:30:00,15.93,16.21,15.91,16.12,113200.0,7.6417,7.776,7.6321,7.7328,113200.0
2008-12-10 12:00:00,16.12,16.31,16.12,16.12,133000.0,7.7328,7.824,7.7328,7.7328,133000.0
2008-12-10 12:30:00,16.13,16.14,16.02,16.06,150400.0,7.7376,7.7424,7.6849,7.7041,150400.0
2008-12-10 13:00:00,16.06,16.23,16.06,16.11,84600.0,7.7041,7.7856,7.7041,7.728,84600.0
2008-12-10 13:30:00,16.11,16.12,15.83,15.86,140900.0,7.728,7.7328,7.5937,7.6081,140900.0
2008-12-10 14:00:00,15.85,15.87,15.58,15.64,180400.0,7.6033,7.6129,7.4738,7.5026,180400.0
2008-12-10 14:30:00,15.65,15.7,15.54,15.56,343000.0,7.5074,7.5314,7.4546,7.4642,343000.0
2008-12-10 15:00:00,15.57,15.75,15.53,15.74,419900.0,7.469,7.5553,7.4498,7.5506,419900.0
2008-12-10 15:30:00,15.74,15.85,15.56,15.79,548600.0,7.5506,7.6033,7.4642,7.5745,548600.0
2008-12-11 09:30:00,15.63,16.09,15.63,15.92,258900.0,7.4978,7.7184,7.4978,7.6369,258900.0
2008-12-11 10:00:00,15.92,16.11,15.87,16.08,386700.0,7.6369,7.728,7.6129,7.7137,386700.0
2008-12-11 10:30:00,16.08,16.1,15.89,15.96,250600.0,7.7137,7.7232,7.6225,7.6561,250600.0
2008-12-11 11:00:00,15.96,16.06,15.91,16.0,104900.0,7.6561,7.7041,7.6321,7.6753,104900.0
2008-12-11 11:30:00,16.0,16.08,15.87,16.07,168200.0,7.6753,7.7137,7.6129,7.7089,168200.0
2008-12-11 12:00:00,16.07,16.15,15.98,16.02,96900.0,7.7089,7.7472,7.6657,7.6849,96900.0
2008-12-11 12:30:00,16.03,16.21,16.02,16.21,300500.0,7.6897,7.776,7.6849,7.776,300500.0
2008-12-11 13:00:00,16.21,16.21,15.92,15.97,168200.0,7.776,7.776,7.6369,7.6609,168200.0
2008-12-11 13:30:00,15.97,16.06,15.82,15.82,135800.0,7.6609,7.7041,7.5889,7.5889,135800.0
2008-12-11 14:00:00,15.83,15.89,15.76,15.79,208800.0,7.5937,7.6225,7.5601,7.5745,208800.0
2008-12-11 14:30:00,15.76,15.83,15.48,15.5,283400.0,7.5601,7.5937,7.4258,7.4354,283400.0
2008-12-11 15:00:00,15.49,15.56,15.27,15.35,417200.0,7.4306,7.4642,7.3251,7.3635,417200.0
2008-12-11 15:30:00,15.36,15.46,15.11,15.29,621100.0,7.3683,7.4162,7.2483,7.3347,621100.0
2008-12-12 09:30:00,14.94,15.63,14.91,15.52,346000.0,7.1668,7.4978,7.1524,7.445,346000.0
2008-12-12 10:00:00,15.52,15.79,15.32,15.53,310600.0,7.445,7.5745,7.3491,7.4498,310600.0
2008-12-12 10:30:00,15.53,15.85,15.41,15.79,185600.0,7.4498,7.6033,7.3922,7.5745,185600.0
2008-12-12 11:00:00,15.78,15.86,15.69,15.78,204600.0,7.5697,7.6081,7.5266,7.5697,204600.0
2008-12-12 11:30:00,15.78,15.81,15.64,15.76,168700.0,7.5697,7.5841,7.5026,7.5601,168700.0
2008-12-12 12:00:00,15.76,15.83,15.66,15.75,185900.0,7.5601,7.5937,7.5122,7.5553,185900.0
2008-12-12 12:30:00,15.73,16.04,15.7,15.96,295100.0,7.5458,7.6945,7.5314,7.6561,295100.0
2008-12-12 13:00:00,15.95,16.1,15.9,16.02,248800.0,7.6513,7.7232,7.6273,7.6849,248800.0
2008-12-12 13:30:00,16.02,16.03,15.82,15.93,222300.0,7.6849,7.6897,7.5889,7.6417,222300.0
2008-12-12 14:00:00,15.92,16.09,15.85,15.93,267900.0,7.6369,7.7184,7.6033,7.6417,267900.0
2008-12-12 14:30:00,15.93,16.15,15.78,16.09,396700.0,7.6417,7.7472,7.5697,7.7184,396700.0
2008-12-12 15:00:00,16.1,16.57,16.08,16.45,627000.0,7.7232,7.9487,7.7137,7.8911,627000.0
2008-12-12 15:30:00,16.45,16.81,16.33,16.7,1220900.0,7.8911,8.0638,7.8336,8.0111,1220900.0
2008-12-15 09:30:00,16.92,17.11,16.69,16.73,252100.0,8.1166,8.2077,8.0063,8.0255,252100.0
2008-12-15 10:00:00,16.73,16.75,16.41,16.56,275900.0,8.0255,8.0351,7.872,7.9439,275900.0
2008-12-15 10:30:00,16.56,16.71,16.43,16.43,158800.0,7.9439,8.0159,7.8815,7.8815,158800.0
2008-12-15 11:00:00,16.42,16.52,16.38,16.4,100600.0,7.8768,7.9247,7.8576,7.8672,100600.0
2008-12-15 11:30:00,16.4,16.51,16.38,16.48,90200.0,7.8672,7.9199,7.8576,7.9055,90200.0
2008-12-15 12:00:00,16.49,16.58,16.45,16.56,59400.0,7.9103,7.9535,7.8911,7.9439,59400.0
2008-12-15 12:30:00,16.54,16.54,16.41,16.47,80800.0,7.9343,7.9343,7.872,7.9007,80800.0
2008-12-15 13:00:00,16.46,16.47,16.3,16.44,152400.0,7.8959,7.9007,7.8192,7.8863,152400.0
2008-12-15 13:30:00,16.43,16.54,16.42,16.52,112000.0,7.8815,7.9343,7.8768,7.9247,112000.0
2008-12-15 14:00:00,16.51,16.62,16.38,16.38,238100.0,7.9199,7.9727,7.8576,7.8576,238100.0
2008-12-15 14:30:00,16.38,16.51,16.34,16.35,168600.0,7.8576,7.9199,7.8384,7.8432,168600.0
2008-12-15 15:00:00,16.36,16.41,16.33,16.41,217300.0,7.848,7.872,7.8336,7.872,217300.0
2008-12-15 15:30:00,16.42,16.56,16.36,16.49,691500.0,7.8768,7.9439,7.848,7.9103,691500.0
2008-12-16 09:30:00,16.36,16.61,16.32,16.57,132500.0,7.848,7.9679,7.8288,7.9487,132500.0
2008-12-16 10:00:00,16.57,16.82,16.53,16.79,158300.0,7.9487,8.0686,7.9295,8.0542,158300.0
2008-12-16 10:30:00,16.8,17.0,16.73,16.92,138100.0,8.059,8.155,8.0255,8.1166,138100.0
2008-12-16 11:00:00,16.92,17.15,16.88,17.15,85700.0,8.1166,8.2269,8.0974,8.2269,85700.0
2008-12-16 11:30:00,17.15,17.27,17.15,17.17,126800.0,8.2269,8.2845,8.2269,8.2365,126800.0
2008-12-16 12:00:00,17.18,17.28,17.16,17.26,68600.0,8.2413,8.2893,8.2317,8.2797,68600.0
2008-12-16 12:30:00,17.26,17.28,17.15,17.15,116100.0,8.2797,8.2893,8.2269,8.2269,116100.0
2008-12-16 13:00:00,17.15,17.15,17.05,17.07,66900.0,8.2269,8.2269,8.179,8.1886,66900.0
2008-12-16 13:30:00,17.07,17.09,16.8,16.96,123600.0,8.1886,8.1982,8.059,8.1358,123600.0
2008-12-16 14:00:00,16.95,17.32,16.91,17.13,156000.0,8.131,8.3085,8.1118,8.2173,156000.0
2008-12-16 14:30:00,17.13,17.45,17.02,17.18,720400.0,8.2173,8.3708,8.1646,8.2413,720400.0
2008-12-16 15:00:00,17.19,17.63,17.19,17.52,654300.0,8.2461,8.4572,8.2461,8.4044,654300.0
2008-12-16 15:30:00,17.51,17.76,17.4,17.72,565300.0,8.3996,8.5196,8.3469,8.5004,565300.0
2008-12-17 09:30:00,17.04,17.19,16.87,17.04,307300.0,8.1742,8.2461,8.0926,8.1742,307300.0
2008-12-17 10:00:00,17.04,17.04,16.87,17.0,272800.0,8.1742,8.1742,8.0926,8.155,272800.0
2008-12-17 10:30:00,16.99,17.03,16.9,16.95,209000.0,8.1502,8.1694,8.107,8.131,209000.0
2008-12-17 11:00:00,16.95,17.04,16.8,16.92,474800.0,8.131,8.1742,8.059,8.1166,474800.0
2008-12-17 11:30:00,16.92,17.01,16.91,16.98,222300.0,8.1166,8.1598,8.1118,8.1454,222300.0
2008-12-17 12:00:00,17.0,17.17,16.99,17.08,199000.0,8.155,8.2365,8.1502,8.1934,199000.0
2008-12-17 12:30:00,17.07,17.11,16.99,17.07,279000.0,8.1886,8.2077,8.1502,8.1886,279000.0
2008-12-17 13:00:00,17.07,17.15,16.99,17.01,161400.0,8.1886,8.2269,8.1502,8.1598,161400.0
2008-12-17 13:30:00,17.0,17.16,16.97,17.0,206700.0,8.155,8.2317,8.1406,8.155,206700.0
2008-12-17 14:00:00,17.0,17.15,16.84,16.85,240700.0,8.155,8.2269,8.0782,8.083,240700.0
2008-12-17 14:30:00,16.86,17.02,16.83,17.0,271000.0,8.0878,8.1646,8.0734,8.155,271000.0
2008-12-17 15:00:00,17.01,17.1,16.93,16.99,327600.0,8.1598,8.2029,8.1214,8.1502,327600.0
2008-12-17 15:30:00,16.98,17.16,16.93,16.99,450500.0,8.1454,8.2317,8.1214,8.1502,450500.0
2008-12-18 09:30:00,17.12,17.39,16.76,16.9,267800.0,8.2125,8.3421,8.0398,8.107,267800.0
2008-12-18 10:00:00,16.94,17.19,16.87,17.14,191900.0,8.1262,8.2461,8.0926,8.2221,191900.0
2008-12-18 10:30:00,17.14,17.41,17.13,17.38,261500.0,8.2221,8.3517,8.2173,8.3373,261500.0
2008-12-18 11:00:00,17.38,17.41,17.26,17.36,202100.0,8.3373,8.3517,8.2797,8.3277,202100.0
2008-12-18 11:30:00,17.37,17.41,17.27,17.34,189700.0,8.3325,8.3517,8.2845,8.3181,189700.0
2008-12-18 12:00:00,17.33,17.34,17.19,17.21,179300.0,8.3133,8.3181,8.2461,8.2557,179300.0
2008-12-18 12:30:00,17.2,17.3,17.11,17.28,164300.0,8.2509,8.2989,8.2077,8.2893,164300.0
2008-12-18 13:00:00,17.27,17.35,17.22,17.23,207900.0,8.2845,8.3229,8.2605,8.2653,207900.0
2008-12-18 13:30:00,17.23,17.25,17.03,17.04,193100.0,8.2653,8.2749,8.1694,8.1742,193100.0
2008-12-18 14:00:00,17.04,17.1,16.89,16.98,171300.0,8.1742,8.2029,8.1022,8.1454,171300.0
2008-12-18 14:30:00,16.97,16.98,16.85,16.9,291800.0,8.1406,8.1454,8.083,8.107,291800.0
2008-12-18 15:00:00,16.89,16.89,16.49,16.64,322500.0,8.1022,8.1022,7.9103,7.9823,322500.0
2008-12-18 15:30:00,16.64,16.87,16.58,16.77,858700.0,7.9823,8.0926,7.9535,8.0446,858700.0
2008-12-19 09:30:00,16.49,16.73,16.35,16.41,312000.0,7.9103,8.0255,7.8432,7.872,312000.0
2008-12-19 10:00:00,16.41,17.0,16.41,16.96,276000.0,7.872,8.155,7.872,8.1358,276000.0
2008-12-19 10:30:00,16.97,17.02,16.67,16.67,301500.0,8.1406,8.1646,7.9967,7.9967,301500.0
2008-12-19 11:00:00,16.67,16.86,16.61,16.71,236600.0,7.9967,8.0878,7.9679,8.0159,236600.0
2008-12-19 11:30:00,16.7,16.81,16.53,16.55,394200.0,8.0111,8.0638,7.9295,7.9391,394200.0
2008-12-19 12:00:00,16.55,16.57,16.27,16.37,399000.0,7.9391,7.9487,7.8048,7.8528,399000.0
2008-12-19 12:30:00,16.37,16.48,16.27,16.39,217600.0,7.8528,7.9055,7.8048,7.8624,217600.0
2008-12-19 13:00:00,16.38,16.44,16.32,16.36,152300.0,7.8576,7.8863,7.8288,7.848,152300.0
2008-12-19 13:30:00,16.37,16.44,16.31,16.31,302200.0,7.8528,7.8863,7.824,7.824,302200.0
2008-12-19 14:00:00,16.33,16.41,16.3,16.33,111600.0,7.8336,7.872,7.8192,7.8336,111600.0
2008-12-19 14:30:00,16.34,16.35,16.25,16.27,192900.0,7.8384,7.8432,7.7952,7.8048,192900.0
2008-12-19 15:00:00,16.28,16.29,15.95,16.05,360100.0,7.8096,7.8144,7.6513,7.6993,360100.0
2008-12-19 15:30:00,16.05,16.5,15.99,16.31,856900.0,7.6993,7.9151,7.6705,7.824,856900.0
2008-12-22 09:30:00,16.13,16.46,16.1,16.25,151700.0,7.7376,7.8959,7.7232,7.7952,151700.0
2008-12-22 10:00:00,16.23,16.25,16.09,16.15,98600.0,7.7856,7.7952,7.7184,7.7472,98600.0
2008-12-22 10:30:00,16.15,16.16,16.01,16.05,91600.0,7.7472,7.752,7.6801,7.6993,91600.0
2008-12-22 11:00:00,16.03,16.18,16.0,16.17,73800.0,7.6897,7.7616,7.6753,7.7568,73800.0
2008-12-22 11:30:00,16.18,16.18,16.04,16.17,102600.0,7.7616,7.7616,7.6945,7.7568,102600.0
2008-12-22 12:00:00,16.16,16.18,16.02,16.03,103500.0,7.752,7.7616,7.6849,7.6897,103500.0
2008-12-22 12:30:00,16.04,16.17,16.04,16.12,65900.0,7.6945,7.7568,7.6945,7.7328,65900.0
2008-12-22 13:00:00,16.11,16.17,16.1,16.14,74000.0,7.728,7.7568,7.7232,7.7424,74000.0
2008-12-22 13:30:00,16.14,16.17,16.11,16.12,160900.0,7.7424,7.7568,7.728,7.7328,160900.0
2008-12-22 14:00:00,16.12,16.16,16.07,16.11,221000.0,7.7328,7.752,7.7089,7.728,221000.0
2008-12-22 14:30:00,16.11,16.12,16.01,16.03,178200.0,7.728,7.7328,7.6801,7.6897,178200.0
2008-12-22 15:00:00,16.02,16.05,15.91,15.91,333600.0,7.6849,7.6993,7.6321,7.6321,333600.0
2008-12-22 15:30:00,15.91,16.15,15.85,16.15,622800.0,7.6321,7.7472,7.6033,7.7472,622800.0
2008-12-23 09:30:00,16.03,16.42,16.03,16.41,150900.0,7.6897,7.8768,7.6897,7.872,150900.0
2008-12-23 10:00:00,16.41,16.49,16.35,16.44,157200.0,7.872,7.9103,7.8432,7.8863,157200.0
2008-12-23 10:30:00,16.44,16.46,16.35,16.39,83400.0,7.8863,7.8959,7.8432,7.8624,83400.0
2008-12-23 11:00:00,16.38,16.39,16.15,16.17,80300.0,7.8576,7.8624,7.7472,7.7568,80300.0
2008-12-23 11:30:00,16.18,16.28,16.15,16.19,107300.0,7.7616,7.8096,7.7472,7.7664,107300.0
2008-12-23 12:00:00,16.19,16.2,16.0,16.01,66000.0,7.7664,7.7712,7.6753,7.6801,66000.0
2008-12-23 12:30:00,16.02,16.14,16.01,16.12,66900.0,7.6849,7.7424,7.6801,7.7328,66900.0
2008-12-23 13:00:00,16.11,16.15,16.07,16.14,68200.0,7.728,7.7472,7.7089,7.7424,68200.0
2008-12-23 13:30:00,16.13,16.16,16.09,16.16,137300.0,7.7376,7.752,7.7184,7.752,137300.0
2008-12-23 14:00:00,16.16,16.29,16.16,16.24,76700.0,7.752,7.8144,7.752,7.7904,76700.0
2008-12-23 14:30:00,16.25,16.26,16.08,16.12,121600.0,7.7952,7.8,7.7137,7.7328,121600.0
2008-12-23 15:00:00,16.12,16.28,16.09,16.18,209300.0,7.7328,7.8096,7.7184,7.7616,209300.0
2008-12-23 15:30:00,16.19,16.24,15.98,16.05,279300.0,7.7664,7.7904,7.6657,7.6993,279300.0
2008-12-24 09:30:00,15.9,16.24,15.9,16.03,97700.0,7.6273,7.7904,7.6273,7.6897,97700.0
2008-12-24 10:00:00,16.02,16.09,15.94,16.09,50100.0,7.6849,7.7184,7.6465,7.7184,50100.0
2008-12-24 10:30:00,16.09,16.16,16.04,16.15,47600.0,7.7184,7.752,7.6945,7.7472,47600.0
2008-12-24 11:00:00,16.14,16.22,16.1,16.16,39900.0,7.7424,7.7808,7.7232,7.752,39900.0
2008-12-24 11:30:00,16.17,16.3,16.15,16.3,62900.0,7.7568,7.8192,7.7472,7.8192,62900.0
2008-12-24 12:00:00,16.3,16.3,16.08,16.08,120100.0,7.8192,7.8192,7.7137,7.7137,120100.0
2008-12-24 12:30:00,16.08,16.09,15.94,15.99,150600.0,7.7137,7.7184,7.6465,7.6705,150600.0
2008-12-26 09:30:00,16.24,16.24,15.84,16.02,77300.0,7.7904,7.7904,7.5985,7.6849,77300.0
2008-12-26 10:00:00,16.03,16.11,16.0,16.0,26900.0,7.6897,7.728,7.6753,7.6753,26900.0
2008-12-26 10:30:00,16.0,16.04,15.94,15.96,16100.0,7.6753,7.6945,7.6465,7.6561,16100.0
2008-12-26 11:00:00,15.94,15.98,15.9,15.91,8900.0,7.6465,7.6657,7.6273,7.6321,8900.0
2008-12-26 11:30:00,15.91,15.95,15.86,15.89,31100.0,7.6321,7.6513,7.6081,7.6225,31100.0
2008-12-26 12:00:00,15.87,15.95,15.87,15.88,64100.0,7.6129,7.6513,7.6129,7.6177,64100.0
2008-12-26 12:30:00,15.86,15.88,15.75,15.76,33200.0,7.6081,7.6177,7.5553,7.5601,33200.0
2008-12-26 13:00:00,15.76,15.79,15.75,15.76,17200.0,7.5601,7.5745,7.5553,7.5601,17200.0
2008-12-26 13:30:00,15.76,15.83,15.76,15.82,33000.0,7.5601,7.5937,7.5601,7.5889,33000.0
2008-12-26 14:00:00,15.82,15.85,15.8,15.8,42700.0,7.5889,7.6033,7.5793,7.5793,42700.0
2008-12-26 14:30:00,15.8,15.85,15.8,15.84,39500.0,7.5793,7.6033,7.5793,7.5985,39500.0
2008-12-26 15:00:00,15.84,15.98,15.81,15.96,77100.0,7.5985,7.6657,7.5841,7.6561,77100.0
2008-12-26 15:30:00,15.97,15.99,15.88,15.94,126400.0,7.6609,7.6705,7.6177,7.6465,126400.0
2008-12-29 09:30:00,15.78,16.2,15.78,16.11,90900.0,7.5697,7.7712,7.5697,7.728,90900.0
2008-12-29 10:00:00,16.11,16.22,15.96,15.98,110400.0,7.728,7.7808,7.6561,7.6657,110400.0
2008-12-29 10:30:00,15.97,15.97,15.66,15.69,118500.0,7.6609,7.6609,7.5122,7.5266,118500.0
2008-12-29 11:00:00,15.69,15.71,15.62,15.69,63300.0,7.5266,7.5362,7.493,7.5266,63300.0
2008-12-29 11:30:00,15.69,15.85,15.69,15.82,75400.0,7.5266,7.6033,7.5266,7.5889,75400.0
2008-12-29 12:00:00,15.82,15.83,15.64,15.69,222400.0,7.5889,7.5937,7.5026,7.5266,222400.0
2008-12-29 12:30:00,15.68,15.71,15.62,15.63,37000.0,7.5218,7.5362,7.493,7.4978,37000.0
2008-12-29 13:00:00,15.62,15.62,15.55,15.56,62800.0,7.493,7.493,7.4594,7.4642,62800.0
2008-12-29 13:30:00,15.56,15.64,15.56,15.61,49300.0,7.4642,7.5026,7.4642,7.4882,49300.0
2008-12-29 14:00:00,15.6,15.73,15.57,15.73,71400.0,7.4834,7.5458,7.469,7.5458,71400.0
2008-12-29 14:30:00,15.73,15.84,15.67,15.8,442300.0,7.5458,7.5985,7.517,7.5793,442300.0
2008-12-29 15:00:00,15.8,15.98,15.77,15.92,594100.0,7.5793,7.6657,7.5649,7.6369,594100.0
2008-12-29 15:30:00,15.93,16.04,15.89,15.99,732400.0,7.6417,7.6945,7.6225,7.6705,732400.0
2008-12-30 09:30:00,16.01,16.27,15.88,16.19,242000.0,7.6801,7.8048,7.6177,7.7664,242000.0
2008-12-30 10:00:00,16.18,16.25,16.01,16.14,502700.0,7.7616,7.7952,7.6801,7.7424,502700.0
2008-12-30 10:30:00,16.15,16.23,16.13,16.17,413900.0,7.7472,7.7856,7.7376,7.7568,413900.0
2008-12-30 11:00:00,16.16,16.35,16.16,16.32,274900.0,7.752,7.8432,7.752,7.8288,274900.0
2008-12-30 11:30:00,16.32,16.65,16.3,16.59,459900.0,7.8288,7.9871,7.8192,7.9583,459900.0
2008-12-30 12:00:00,16.6,16.63,16.46,16.52,221800.0,7.9631,7.9775,7.8959,7.9247,221800.0
2008-12-30 12:30:00,16.52,16.53,16.47,16.48,196100.0,7.9247,7.9295,7.9007,7.9055,196100.0
2008-12-30 13:00:00,16.48,16.55,16.47,16.49,44800.0,7.9055,7.9391,7.9007,7.9103,44800.0
2008-12-30 13:30:00,16.49,16.54,16.48,16.52,154600.0,7.9103,7.9343,7.9055,7.9247,154600.0
2008-12-30 14:00:00,16.52,16.55,16.49,16.52,212500.0,7.9247,7.9391,7.9103,7.9247,212500.0
2008-12-30 14:30:00,16.52,16.55,16.45,16.5,273000.0,7.9247,7.9391,7.8911,7.9151,273000.0
2008-12-30 15:00:00,16.5,16.53,16.47,16.5,245600.0,7.9151,7.9295,7.9007,7.9151,245600.0
2008-12-30 15:30:00,16.5,16.7,16.49,16.65,805600.0,7.9151,8.0111,7.9103,7.9871,805600.0
2008-12-31 09:30:00,16.86,16.86,16.56,16.68,132800.0,8.0878,8.0878,7.9439,8.0015,132800.0
2008-12-31 10:00:00,16.69,16.73,16.54,16.7,253500.0,8.0063,8.0255,7.9343,8.0111,253500.0
2008-12-31 10:30:00,16.7,16.71,16.54,16.54,133400.0,8.0111,8.0159,7.9343,7.9343,133400.0
2008-12-31 11:00:00,16.55,16.58,16.49,16.53,205800.0,7.9391,7.9535,7.9103,7.9295,205800.0
2008-12-31 11:30:00,16.53,16.6,16.45,16.6,207000.0,7.9295,7.9631,7.8911,7.9631,207000.0
2008-12-31 12:00:00,16.6,16.61,16.48,16.6,449900.0,7.9631,7.9679,7.9055,7.9631,449900.0
2008-12-31 12:30:00,16.61,16.62,16.55,16.55,230300.0,7.9679,7.9727,7.9391,7.9391,230300.0
2008-12-31 13:00:00,16.55,16.62,16.53,16.6,170600.0,7.9391,7.9727,7.9295,7.9631,170600.0
2008-12-31 13:30:00,16.59,16.69,16.59,16.68,143200.0,7.9583,8.0063,7.9583,8.0015,143200.0
2008-12-31 14:00:00,16.68,16.84,16.65,16.83,564300.0,8.0015,8.0782,7.9871,8.0734,564300.0
2008-12-31 14:30:00,16.84,16.95,16.82,16.94,231800.0,8.0782,8.131,8.0686,8.1262,231800.0
2008-12-31 15:00:00,16.94,17.0,16.86,16.96,245600.0,8.1262,8.155,8.0878,8.1358,245600.0
2008-12-31 15:30:00,16.97,17.08,16.9,17.07,543600.0,8.1406,8.1934,8.107,8.1886,543600.0
2009-01-02 09:30:00,16.87,17.02,16.5,16.5,300900.0,8.0926,8.1646,7.9151,7.9151,300900.0
2009-01-02 10:00:00,16.49,16.7,16.42,16.68,674400.0,7.9103,8.0111,7.8768,8.0015,674400.0
2009-01-02 10:30:00,16.68,16.75,16.65,16.75,398500.0,8.0015,8.0351,7.9871,8.0351,398500.0
2009-01-02 11:00:00,16.77,16.99,16.74,16.99,164700.0,8.0446,8.1502,8.0303,8.1502,164700.0
2009-01-02 11:30:00,16.99,17.03,16.89,16.98,352000.0,8.1502,8.1694,8.1022,8.1454,352000.0
2009-01-02 12:00:00,16.99,17.07,16.96,17.05,234300.0,8.1502,8.1886,8.1358,8.179,234300.0
2009-01-02 12:30:00,17.06,17.09,16.98,17.04,359500.0,8.1838,8.1982,8.1454,8.1742,359500.0
2009-01-02 13:00:00,17.04,17.2,17.04,17.16,120000.0,8.1742,8.2509,8.1742,8.2317,120000.0
2009-01-02 13:30:00,17.16,17.16,16.96,17.03,148500.0,8.2317,8.2317,8.1358,8.1694,148500.0
2009-01-02 14:00:00,17.03,17.17,16.99,17.16,172300.0,8.1694,8.2365,8.1502,8.2317,172300.0
2009-01-02 14:30:00,17.16,17.17,17.0,17.02,369400.0,8.2317,8.2365,8.155,8.1646,369400.0
2009-01-02 15:00:00,17.01,17.18,17.0,17.16,366100.0,8.1598,8.2413,8.155,8.2317,366100.0
2009-01-02 15:30:00,17.16,17.29,17.15,17.2,298600.0,8.2317,8.2941,8.2269,8.2509,298600.0
2009-01-05 09:30:00,17.09,17.92,17.09,17.61,354400.0,8.1982,8.5963,8.1982,8.4476,354400.0
2009-01-05 10:00:00,17.61,17.7,17.53,17.7,399800.0,8.4476,8.4908,8.4092,8.4908,399800.0
2009-01-05 10:30:00,17.69,18.19,17.68,18.15,343600.0,8.486,8.7258,8.4812,8.7066,343600.0
2009-01-05 11:00:00,18.14,18.38,18.08,18.31,309500.0,8.7018,8.817,8.6731,8.7834,309500.0
2009-01-05 11:30:00,18.3,18.81,18.29,18.74,324100.0,8.7786,9.0232,8.7738,8.9897,324100.0
2009-01-05 12:00:00,18.72,18.83,18.59,18.78,188200.0,8.9801,9.0328,8.9177,9.0089,188200.0
2009-01-05 12:30:00,18.78,19.05,18.77,19.0,220600.0,9.0089,9.1384,9.0041,9.1144,220600.0
2009-01-05 13:00:00,19.01,19.04,18.9,19.0,179400.0,9.1192,9.1336,9.0664,9.1144,179400.0
2009-01-05 13:30:00,19.0,19.3,18.95,19.29,166000.0,9.1144,9.2583,9.0904,9.2535,166000.0
2009-01-05 14:00:00,19.29,19.38,19.16,19.23,222700.0,9.2535,9.2967,9.1911,9.2247,222700.0
2009-01-05 14:30:00,19.22,19.29,19.01,19.09,187000.0,9.2199,9.2535,9.1192,9.1576,187000.0
2009-01-05 15:00:00,19.09,19.24,19.09,19.12,221600.0,9.1576,9.2295,9.1576,9.172,221600.0
2009-01-05 15:30:00,19.12,19.23,18.99,19.11,541600.0,9.172,9.2247,9.1096,9.1672,541600.0
2009-01-06 09:30:00,19.32,19.6,19.16,19.56,271900.0,9.2679,9.4022,9.1911,9.383,271900.0
2009-01-06 10:00:00,19.57,19.6,19.17,19.24,270400.0,9.3878,9.4022,9.1959,9.2295,270400.0
2009-01-06 10:30:00,19.25,19.88,19.22,19.87,321200.0,9.2343,9.5365,9.2199,9.5317,321200.0
2009-01-06 11:00:00,19.87,20.28,19.84,20.18,480900.0,9.5317,9.7284,9.5173,9.6804,480900.0
2009-01-06 11:30:00,20.17,20.33,20.06,20.33,220600.0,9.6756,9.7524,9.6229,9.7524,220600.0
2009-01-06 12:00:00,20.33,20.72,20.3,20.69,469500.0,9.7524,9.9395,9.738,9.9251,469500.0
2009-01-06 12:30:00,20.69,20.79,20.52,20.53,260900.0,9.9251,9.9731,9.8435,9.8483,260900.0
2009-01-06 13:00:00,20.53,20.54,20.05,20.28,282200.0,9.8483,9.8531,9.6181,9.7284,282200.0
2009-01-06 13:30:00,20.28,20.48,20.27,20.34,262100.0,9.7284,9.8244,9.7236,9.7572,262100.0
2009-01-06 14:00:00,20.35,20.46,20.29,20.39,303100.0,9.762,9.8148,9.7332,9.7812,303100.0
2009-01-06 14:30:00,20.39,20.52,20.31,20.52,246600.0,9.7812,9.8435,9.7428,9.8435,246600.0
2009-01-06 15:00:00,20.52,20.55,20.28,20.28,292100.0,9.8435,9.8579,9.7284,9.7284,292100.0
2009-01-06 15:30:00,20.28,20.57,20.17,20.39,676000.0,9.7284,9.8675,9.6756,9.7812,676000.0
2009-01-07 09:30:00,19.8,20.03,19.33,19.39,538300.0,9.4982,9.6085,9.2727,9.3015,538300.0
2009-01-07 10:00:00,19.4,19.68,19.32,19.53,249400.0,9.3063,9.4406,9.2679,9.3686,249400.0
2009-01-07 10:30:00,19.54,19.55,19.32,19.5,184600.0,9.3734,9.3782,9.2679,9.3542,184600.0
2009-01-07 11:00:00,19.49,19.73,19.42,19.59,167900.0,9.3494,9.4646,9.3159,9.3974,167900.0
2009-01-07 11:30:00,19.61,19.71,19.52,19.68,102300.0,9.407,9.455,9.3638,9.4406,102300.0
2009-01-07 12:00:00,19.68,19.7,19.51,19.51,122600.0,9.4406,9.4502,9.359,9.359,122600.0
2009-01-07 12:30:00,19.51,19.51,19.41,19.42,91400.0,9.359,9.359,9.3111,9.3159,91400.0
2009-01-07 13:00:00,19.44,19.44,19.33,19.33,166700.0,9.3255,9.3255,9.2727,9.2727,166700.0
2009-01-07 13:30:00,19.33,19.35,19.25,19.28,131500.0,9.2727,9.2823,9.2343,9.2487,131500.0
2009-01-07 14:00:00,19.27,19.35,19.23,19.26,154800.0,9.2439,9.2823,9.2247,9.2391,154800.0
2009-01-07 14:30:00,19.26,19.27,19.11,19.12,156600.0,9.2391,9.2439,9.1672,9.172,156600.0
2009-01-07 15:00:00,19.11,19.23,19.0,19.23,215300.0,9.1672,9.2247,9.1144,9.2247,215300.0
2009-01-07 15:30:00,19.22,19.31,19.03,19.06,317400.0,9.2199,9.2631,9.1288,9.1432,317400.0
2009-01-08 09:30:00,18.72,19.2,18.72,19.2,139400.0,8.9801,9.2103,8.9801,9.2103,139400.0
2009-01-08 10:00:00,19.19,19.27,18.93,19.11,121700.0,9.2055,9.2439,9.0808,9.1672,121700.0
2009-01-08 10:30:00,19.1,19.46,19.09,19.33,135600.0,9.1624,9.3351,9.1576,9.2727,135600.0
2009-01-08 11:00:00,19.34,19.56,19.33,19.43,103500.0,9.2775,9.383,9.2727,9.3207,103500.0
2009-01-08 11:30:00,19.43,19.64,19.35,19.6,152600.0,9.3207,9.4214,9.2823,9.4022,152600.0
2009-01-08 12:00:00,19.59,19.66,19.54,19.61,91400.0,9.3974,9.431,9.3734,9.407,91400.0
2009-01-08 12:30:00,19.62,19.79,19.58,19.68,98500.0,9.4118,9.4934,9.3926,9.4406,98500.0
2009-01-08 13:00:00,19.68,19.71,19.54,19.56,256200.0,9.4406,9.455,9.3734,9.383,256200.0
2009-01-08 13:30:00,19.56,19.68,19.48,19.53,133200.0,9.383,9.4406,9.3446,9.3686,133200.0
2009-01-08 14:00:00,19.53,19.7,19.53,19.6,89200.0,9.3686,9.4502,9.3686,9.4022,89200.0
2009-01-08 14:30:00,19.6,19.84,19.49,19.83,153500.0,9.4022,9.5173,9.3494,9.5125,153500.0
2009-01-08 15:00:00,19.81,19.94,19.65,19.81,366400.0,9.5029,9.5653,9.4262,9.5029,366400.0
2009-01-08 15:30:00,19.81,19.94,19.67,19.93,426000.0,9.5029,9.5653,9.4358,9.5605,426000.0
2009-01-09 09:30:00,19.88,20.0,19.35,19.5,245300.0,9.5365,9.5941,9.2823,9.3542,245300.0
2009-01-09 10:00:00,19.48,19.88,19.47,19.5,261300.0,9.3446,9.5365,9.3398,9.3542,261300.0
2009-01-09 10:30:00,19.5,19.53,19.38,19.41,166900.0,9.3542,9.3686,9.2967,9.3111,166900.0
2009-01-09 11:00:00,19.42,19.54,19.35,19.38,123700.0,9.3159,9.3734,9.2823,9.2967,123700.0
2009-01-09 11:30:00,19.38,19.42,19.26,19.35,70200.0,9.2967,9.3159,9.2391,9.2823,70200.0
2009-01-09 12:00:00,19.35,19.48,19.31,19.32,125900.0,9.2823,9.3446,9.2631,9.2679,125900.0
2009-01-09 12:30:00,19.32,19.4,19.32,19.39,89900.0,9.2679,9.3063,9.2679,9.3015,89900.0
2009-01-09 13:00:00,19.39,19.53,19.33,19.41,103500.0,9.3015,9.3686,9.2727,9.3111,103500.0
2009-01-09 13:30:00,19.42,19.47,19.35,19.38,64500.0,9.3159,9.3398,9.2823,9.2967,64500.0
2009-01-09 14:00:00,19.39,19.57,19.38,19.53,73400.0,9.3015,9.3878,9.2967,9.3686,73400.0
2009-01-09 14:30:00,19.53,19.63,19.47,19.55,140000.0,9.3686,9.4166,9.3398,9.3782,140000.0
2009-01-09 15:00:00,19.54,19.67,19.42,19.53,186300.0,9.3734,9.4358,9.3159,9.3686,186300.0
2009-01-09 15:30:00,19.53,19.62,19.31,19.32,322800.0,9.3686,9.4118,9.2631,9.2679,322800.0
2009-01-12 09:30:00,19.06,19.4,18.8,19.12,171400.0,9.1432,9.3063,9.0184,9.172,171400.0
2009-01-12 10:00:00,19.15,19.16,18.89,19.12,168000.0,9.1863,9.1911,9.0616,9.172,168000.0
2009-01-12 10:30:00,19.11,19.12,18.95,19.04,100300.0,9.1672,9.172,9.0904,9.1336,100300.0
2009-01-12 11:00:00,19.03,19.24,19.01,19.1,182300.0,9.1288,9.2295,9.1192,9.1624,182300.0
2009-01-12 11:30:00,19.1,19.16,18.97,19.12,165200.0,9.1624,9.1911,9.1,9.172,165200.0
2009-01-12 12:00:00,19.12,19.13,18.95,18.96,90300.0,9.172,9.1767,9.0904,9.0952,90300.0
2009-01-12 12:30:00,18.95,19.02,18.88,18.92,91200.0,9.0904,9.124,9.0568,9.076,91200.0
2009-01-12 13:00:00,18.93,19.01,18.87,18.95,86600.0,9.0808,9.1192,9.052,9.0904,86600.0
2009-01-12 13:30:00,18.95,19.08,18.93,19.03,73500.0,9.0904,9.1528,9.0808,9.1288,73500.0
2009-01-12 14:00:00,19.03,19.16,18.96,19.12,198200.0,9.1288,9.1911,9.0952,9.172,198200.0
2009-01-12 14:30:00,19.11,19.12,18.92,19.0,153400.0,9.1672,9.172,9.076,9.1144,153400.0
2009-01-12 15:00:00,18.99,19.04,18.65,18.67,353100.0,9.1096,9.1336,8.9465,8.9561,353100.0
2009-01-12 15:30:00,18.66,18.78,18.56,18.7,624200.0,8.9513,9.0089,8.9033,8.9705,624200.0
2009-01-13 09:30:00,18.53,18.63,18.42,18.54,288100.0,8.8889,8.9369,8.8362,8.8937,288100.0
2009-01-13 10:00:00,18.55,18.65,18.42,18.49,94900.0,8.8985,8.9465,8.8362,8.8697,94900.0
2009-01-13 10:30:00,18.5,18.62,18.4,18.57,120400.0,8.8745,8.9321,8.8266,8.9081,120400.0
2009-01-13 11:00:00,18.57,18.59,18.45,18.56,66800.0,8.9081,8.9177,8.8506,8.9033,66800.0
2009-01-13 11:30:00,18.56,18.83,18.52,18.83,141900.0,8.9033,9.0328,8.8841,9.0328,141900.0
2009-01-13 12:00:00,18.83,18.92,18.72,18.75,175200.0,9.0328,9.076,8.9801,8.9945,175200.0
2009-01-13 12:30:00,18.74,18.87,18.68,18.69,68900.0,8.9897,9.052,8.9609,8.9657,68900.0
2009-01-13 13:00:00,18.68,18.75,18.58,18.59,71500.0,8.9609,8.9945,8.9129,8.9177,71500.0
2009-01-13 13:30:00,18.57,18.63,18.45,18.45,102900.0,8.9081,8.9369,8.8506,8.8506,102900.0
2009-01-13 14:00:00,18.43,18.56,18.36,18.47,164800.0,8.841,8.9033,8.8074,8.8601,164800.0
2009-01-13 14:30:00,18.47,18.85,18.47,18.69,174200.0,8.8601,9.0424,8.8601,8.9657,174200.0
2009-01-13 15:00:00,18.69,18.89,18.61,18.87,319600.0,8.9657,9.0616,8.9273,9.052,319600.0
2009-01-13 15:30:00,18.86,19.02,18.72,18.84,382000.0,9.0472,9.124,8.9801,9.0376,382000.0
2009-01-14 09:30:00,18.38,18.43,17.76,17.91,283400.0,8.817,8.841,8.5196,8.5915,283400.0
2009-01-14 10:00:00,17.9,17.97,17.71,17.8,110700.0,8.5867,8.6203,8.4956,8.5387,110700.0
2009-01-14 10:30:00,17.79,17.81,17.6,17.8,122100.0,8.5339,8.5435,8.4428,8.5387,122100.0
2009-01-14 11:00:00,17.8,17.99,17.7,17.89,96400.0,8.5387,8.6299,8.4908,8.5819,96400.0
2009-01-14 11:30:00,17.89,18.09,17.85,18.03,106800.0,8.5819,8.6779,8.5627,8.6491,106800.0
2009-01-14 12:00:00,18.04,18.06,17.88,17.92,82800.0,8.6539,8.6635,8.5771,8.5963,82800.0
2009-01-14 12:30:00,17.92,17.94,17.8,17.91,50000.0,8.5963,8.6059,8.5387,8.5915,50000.0
2009-01-14 13:00:00,17.9,17.94,17.8,17.8,95900.0,8.5867,8.6059,8.5387,8.5387,95900.0
2009-01-14 13:30:00,17.8,17.85,17.79,17.81,46500.0,8.5387,8.5627,8.5339,8.5435,46500.0
2009-01-14 14:00:00,17.8,17.82,17.71,17.76,101400.0,8.5387,8.5483,8.4956,8.5196,101400.0
2009-01-14 14:30:00,17.78,17.94,17.78,17.84,164100.0,8.5291,8.6059,8.5291,8.5579,164100.0
2009-01-14 15:00:00,17.82,17.85,17.7,17.81,165100.0,8.5483,8.5627,8.4908,8.5435,165100.0
2009-01-14 15:30:00,17.81,17.88,17.68,17.82,331500.0,8.5435,8.5771,8.4812,8.5483,331500.0
2009-01-15 09:30:00,17.86,17.99,17.48,17.57,170300.0,8.5675,8.6299,8.3852,8.4284,170300.0
2009-01-15 10:00:00,17.57,17.62,17.22,17.28,183400.0,8.4284,8.4524,8.2605,8.2893,183400.0
2009-01-15 10:30:00,17.29,17.33,17.07,17.07,132700.0,8.2941,8.3133,8.1886,8.1886,132700.0
2009-01-15 11:00:00,17.07,17.22,17.03,17.17,66200.0,8.1886,8.2605,8.1694,8.2365,66200.0
2009-01-15 11:30:00,17.17,17.2,17.02,17.07,86200.0,8.2365,8.2509,8.1646,8.1886,86200.0
2009-01-15 12:00:00,17.07,17.12,16.91,17.03,126100.0,8.1886,8.2125,8.1118,8.1694,126100.0
2009-01-15 12:30:00,17.02,17.06,16.9,17.01,64000.0,8.1646,8.1838,8.107,8.1598,64000.0
2009-01-15 13:00:00,17.0,17.22,17.0,17.22,48000.0,8.155,8.2605,8.155,8.2605,48000.0
2009-01-15 13:30:00,17.22,17.82,17.21,17.81,196000.0,8.2605,8.5483,8.2557,8.5435,196000.0
2009-01-15 14:00:00,17.82,18.06,17.74,18.04,277400.0,8.5483,8.6635,8.51,8.6539,277400.0
2009-01-15 14:30:00,18.04,18.35,17.96,18.08,303400.0,8.6539,8.8026,8.6155,8.6731,303400.0
2009-01-15 15:00:00,18.08,18.38,18.0,18.11,322700.0,8.6731,8.817,8.6347,8.6875,322700.0
2009-01-15 15:30:00,18.1,18.17,17.79,18.15,442200.0,8.6827,8.7162,8.5339,8.7066,442200.0
2009-01-16 09:30:00,18.77,18.91,18.24,18.39,257900.0,9.0041,9.0712,8.7498,8.8218,257900.0
2009-01-16 10:00:00,18.38,18.47,18.07,18.47,261700.0,8.817,8.8601,8.6683,8.8601,261700.0
2009-01-16 10:30:00,18.46,18.59,18.18,18.22,163400.0,8.8553,8.9177,8.721,8.7402,163400.0
2009-01-16 11:00:00,18.22,18.25,17.93,18.0,168900.0,8.7402,8.7546,8.6011,8.6347,168900.0
2009-01-16 11:30:00,18.0,18.02,17.67,17.72,91900.0,8.6347,8.6443,8.4764,8.5004,91900.0
2009-01-16 12:00:00,17.73,17.76,17.49,17.53,144700.0,8.5052,8.5196,8.39,8.4092,144700.0
2009-01-16 12:30:00,17.53,17.63,17.45,17.62,185200.0,8.4092,8.4572,8.3708,8.4524,185200.0
2009-01-16 13:00:00,17.62,17.8,17.6,17.69,190900.0,8.4524,8.5387,8.4428,8.486,190900.0
2009-01-16 13:30:00,17.72,17.9,17.72,17.9,151800.0,8.5004,8.5867,8.5004,8.5867,151800.0
2009-01-16 14:00:00,17.91,18.08,17.86,18.04,203800.0,8.5915,8.6731,8.5675,8.6539,203800.0
2009-01-16 14:30:00,18.05,18.1,17.87,18.08,173100.0,8.6587,8.6827,8.5723,8.6731,173100.0
2009-01-16 15:00:00,18.08,18.26,18.03,18.06,216300.0,8.6731,8.7594,8.6491,8.6635,216300.0
2009-01-16 15:30:00,18.06,18.11,17.94,18.06,309200.0,8.6635,8.6875,8.6059,8.6635,309200.0
2009-01-20 09:30:00,17.83,17.85,16.47,16.48,384000.0,8.5531,8.5627,7.9007,7.9055,384000.0
2009-01-20 10:00:00,16.48,17.05,16.33,17.05,295100.0,7.9055,8.179,7.8336,8.179,295100.0
2009-01-20 10:30:00,17.04,17.14,16.71,16.72,124600.0,8.1742,8.2221,8.0159,8.0207,124600.0
2009-01-20 11:00:00,16.71,16.8,16.61,16.66,74600.0,8.0159,8.059,7.9679,7.9919,74600.0
2009-01-20 11:30:00,16.66,16.8,16.61,16.67,113400.0,7.9919,8.059,7.9679,7.9967,113400.0
2009-01-20 12:00:00,16.65,16.86,16.59,16.61,116500.0,7.9871,8.0878,7.9583,7.9679,116500.0
2009-01-20 12:30:00,16.61,16.77,16.55,16.59,165000.0,7.9679,8.0446,7.9391,7.9583,165000.0
2009-01-20 13:00:00,16.58,16.74,16.54,16.66,83300.0,7.9535,8.0303,7.9343,7.9919,83300.0
2009-01-20 13:30:00,16.64,16.66,16.43,16.43,59100.0,7.9823,7.9919,7.8815,7.8815,59100.0
2009-01-20 14:00:00,16.43,16.47,16.22,16.31,109600.0,7.8815,7.9007,7.7808,7.824,109600.0
2009-01-20 14:30:00,16.31,16.33,16.12,16.13,189100.0,7.824,7.8336,7.7328,7.7376,189100.0
2009-01-20 15:00:00,16.13,16.18,15.97,16.11,281500.0,7.7376,7.7616,7.6609,7.728,281500.0
2009-01-20 15:30:00,16.12,16.21,15.82,15.83,472500.0,7.7328,7.776,7.5889,7.5937,472500.0
2009-01-21 09:30:00,16.15,16.27,15.61,16.07,467700.0,7.7472,7.8048,7.4882,7.7089,467700.0
2009-01-21 10:00:00,16.07,16.32,16.07,16.21,130900.0,7.7089,7.8288,7.7089,7.776,130900.0
2009-01-21 10:30:00,16.22,16.24,15.63,15.63,140700.0,7.7808,7.7904,7.4978,7.4978,140700.0
2009-01-21 11:00:00,15.62,15.75,15.53,15.75,170300.0,7.493,7.5553,7.4498,7.5553,170300.0
2009-01-21 11:30:00,15.75,15.96,15.73,15.86,136800.0,7.5553,7.6561,7.5458,7.6081,136800.0
2009-01-21 12:00:00,15.86,15.99,15.76,15.81,167300.0,7.6081,7.6705,7.5601,7.5841,167300.0
2009-01-21 12:30:00,15.8,15.96,15.79,15.96,102600.0,7.5793,7.6561,7.5745,7.6561,102600.0
2009-01-21 13:00:00,15.96,15.96,15.75,15.75,129200.0,7.6561,7.6561,7.5553,7.5553,129200.0
2009-01-21 13:30:00,15.76,15.94,15.72,15.93,158200.0,7.5601,7.6465,7.541,7.6417,158200.0
2009-01-21 14:00:00,15.94,16.12,15.85,16.07,140100.0,7.6465,7.7328,7.6033,7.7089,140100.0
2009-01-21 14:30:00,16.07,16.51,16.07,16.49,245900.0,7.7089,7.9199,7.7089,7.9103,245900.0
2009-01-21 15:00:00,16.5,16.7,16.44,16.62,297100.0,7.9151,8.0111,7.8863,7.9727,297100.0
2009-01-21 15:30:00,16.65,17.18,16.62,17.16,538800.0,7.9871,8.2413,7.9727,8.2317,538800.0
2009-01-22 09:30:00,16.38,16.61,15.82,15.96,344500.0,7.8576,7.9679,7.5889,7.6561,344500.0
2009-01-22 10:00:00,15.94,16.31,15.93,16.16,225300.0,7.6465,7.824,7.6417,7.752,225300.0
2009-01-22 10:30:00,16.15,16.15,15.94,15.94,158700.0,7.7472,7.7472,7.6465,7.6465,158700.0
2009-01-22 11:00:00,15.94,16.05,15.8,15.88,141000.0,7.6465,7.6993,7.5793,7.6177,141000.0
2009-01-22 11:30:00,15.86,15.86,15.6,15.63,141600.0,7.6081,7.6081,7.4834,7.4978,141600.0
2009-01-22 12:00:00,15.62,15.68,15.5,15.67,179900.0,7.493,7.5218,7.4354,7.517,179900.0
2009-01-22 12:30:00,15.68,15.93,15.62,15.74,142500.0,7.5218,7.6417,7.493,7.5506,142500.0
2009-01-22 13:00:00,15.74,15.9,15.56,15.63,121200.0,7.5506,7.6273,7.4642,7.4978,121200.0
2009-01-22 13:30:00,15.62,15.92,15.56,15.91,233300.0,7.493,7.6369,7.4642,7.6321,233300.0
2009-01-22 14:00:00,15.91,16.25,15.9,16.03,493200.0,7.6321,7.7952,7.6273,7.6897,493200.0
2009-01-22 14:30:00,16.02,16.15,15.81,15.95,366800.0,7.6849,7.7472,7.5841,7.6513,366800.0
2009-01-22 15:00:00,15.96,15.96,15.51,15.67,421500.0,7.6561,7.6561,7.4402,7.517,421500.0
2009-01-22 15:30:00,15.66,15.68,15.18,15.24,1019700.0,7.5122,7.5218,7.2819,7.3107,1019700.0
2009-01-23 09:30:00,14.98,15.05,14.71,14.92,414400.0,7.186,7.2196,7.0565,7.1572,414400.0
2009-01-23 10:00:00,14.92,15.69,14.91,15.69,398200.0,7.1572,7.5266,7.1524,7.5266,398200.0
2009-01-23 10:30:00,15.69,15.69,15.41,15.48,290700.0,7.5266,7.5266,7.3922,7.4258,290700.0
2009-01-23 11:00:00,15.48,16.04,15.48,15.91,275200.0,7.4258,7.6945,7.4258,7.6321,275200.0
2009-01-23 11:30:00,15.92,16.0,15.73,15.77,181700.0,7.6369,7.6753,7.5458,7.5649,181700.0
2009-01-23 12:00:00,15.76,16.01,15.72,15.96,211700.0,7.5601,7.6801,7.541,7.6561,211700.0
2009-01-23 12:30:00,15.96,16.05,15.83,15.9,356200.0,7.6561,7.6993,7.5937,7.6273,356200.0
2009-01-23 13:00:00,15.89,16.24,15.84,16.18,168100.0,7.6225,7.7904,7.5985,7.7616,168100.0
2009-01-23 13:30:00,16.17,16.46,16.12,16.45,163800.0,7.7568,7.8959,7.7328,7.8911,163800.0
2009-01-23 14:00:00,16.47,16.57,16.21,16.36,273800.0,7.9007,7.9487,7.776,7.848,273800.0
2009-01-23 14:30:00,16.37,16.37,16.05,16.15,353100.0,7.8528,7.8528,7.6993,7.7472,353100.0
2009-01-23 15:00:00,16.15,16.33,16.1,16.19,395200.0,7.7472,7.8336,7.7232,7.7664,395200.0
2009-01-23 15:30:00,16.19,16.29,16.15,16.25,490300.0,7.7664,7.8144,7.7472,7.7952,490300.0
2009-01-26 09:30:00,16.53,16.92,16.53,16.7,191400.0,7.9295,8.1166,7.9295,8.0111,191400.0
2009-01-26 10:00:00,16.7,17.04,16.7,16.99,181200.0,8.0111,8.1742,8.0111,8.1502,181200.0
2009-01-26 10:30:00,16.99,17.05,16.78,16.82,84100.0,8.1502,8.179,8.0494,8.0686,84100.0
2009-01-26 11:00:00,16.82,16.91,16.59,16.63,90500.0,8.0686,8.1118,7.9583,7.9775,90500.0
2009-01-26 11:30:00,16.62,16.68,16.52,16.61,71500.0,7.9727,8.0015,7.9247,7.9679,71500.0
2009-01-26 12:00:00,16.61,16.68,16.56,16.58,80600.0,7.9679,8.0015,7.9439,7.9535,80600.0
2009-01-26 12:30:00,16.57,16.74,16.52,16.69,138400.0,7.9487,8.0303,7.9247,8.0063,138400.0
2009-01-26 13:00:00,16.69,16.73,16.59,16.63,147000.0,8.0063,8.0255,7.9583,7.9775,147000.0
2009-01-26 13:30:00,16.64,16.65,16.37,16.39,316200.0,7.9823,7.9871,7.8528,7.8624,316200.0
2009-01-26 14:00:00,16.39,16.39,16.2,16.28,217700.0,7.8624,7.8624,7.7712,7.8096,217700.0
2009-01-26 14:30:00,16.29,16.47,16.23,16.46,222100.0,7.8144,7.9007,7.7856,7.8959,222100.0
2009-01-26 15:00:00,16.46,16.65,16.42,16.62,185200.0,7.8959,7.9871,7.8768,7.9727,185200.0
2009-01-26 15:30:00,16.62,16.64,16.42,16.45,347700.0,7.9727,7.9823,7.8768,7.8911,347700.0
2009-01-27 09:30:00,16.56,16.77,16.54,16.68,136700.0,7.9439,8.0446,7.9343,8.0015,136700.0
2009-01-27 10:00:00,16.67,16.9,16.63,16.76,131600.0,7.9967,8.107,7.9775,8.0398,131600.0
2009-01-27 10:30:00,16.75,16.94,16.75,16.94,136100.0,8.0351,8.1262,8.0351,8.1262,136100.0
2009-01-27 11:00:00,16.93,16.97,16.85,16.85,95400.0,8.1214,8.1406,8.083,8.083,95400.0
2009-01-27 11:30:00,16.85,16.85,16.7,16.76,309300.0,8.083,8.083,8.0111,8.0398,309300.0
2009-01-27 12:00:00,16.75,17.03,16.71,17.03,304400.0,8.0351,8.1694,8.0159,8.1694,304400.0
2009-01-27 12:30:00,17.03,17.12,17.0,17.06,141900.0,8.1694,8.2125,8.155,8.1838,141900.0
2009-01-27 13:00:00,17.07,17.13,16.94,17.05,159000.0,8.1886,8.2173,8.1262,8.179,159000.0
2009-01-27 13:30:00,17.05,17.16,17.02,17.07,136700.0,8.179,8.2317,8.1646,8.1886,136700.0
2009-01-27 14:00:00,17.04,17.12,16.95,17.06,206800.0,8.1742,8.2125,8.131,8.1838,206800.0
2009-01-27 14:30:00,17.06,17.17,17.04,17.08,170400.0,8.1838,8.2365,8.1742,8.1934,170400.0
2009-01-27 15:00:00,17.09,17.4,17.09,17.37,359000.0,8.1982,8.3469,8.1982,8.3325,359000.0
2009-01-27 15:30:00,17.37,17.47,17.24,17.41,536500.0,8.3325,8.3804,8.2701,8.3517,536500.0
2009-01-28 09:30:00,18.06,18.64,18.06,18.41,254200.0,8.6635,8.9417,8.6635,8.8314,254200.0
2009-01-28 10:00:00,18.39,18.53,18.33,18.34,142100.0,8.8218,8.8889,8.793,8.7978,142100.0
2009-01-28 10:30:00,18.34,18.58,18.32,18.41,189500.0,8.7978,8.9129,8.7882,8.8314,189500.0
2009-01-28 11:00:00,18.42,18.47,18.23,18.25,151200.0,8.8362,8.8601,8.745,8.7546,151200.0
2009-01-28 11:30:00,18.25,18.44,18.19,18.44,147100.0,8.7546,8.8458,8.7258,8.8458,147100.0
2009-01-28 12:00:00,18.43,18.47,18.32,18.4,93600.0,8.841,8.8601,8.7882,8.8266,93600.0
2009-01-28 12:30:00,18.39,18.39,18.31,18.32,71300.0,8.8218,8.8218,8.7834,8.7882,71300.0
2009-01-28 13:00:00,18.31,18.39,18.26,18.39,117000.0,8.7834,8.8218,8.7594,8.8218,117000.0
2009-01-28 13:30:00,18.39,18.44,18.31,18.35,101200.0,8.8218,8.8458,8.7834,8.8026,101200.0
2009-01-28 14:00:00,18.35,18.44,18.19,18.26,221600.0,8.8026,8.8458,8.7258,8.7594,221600.0
2009-01-28 14:30:00,18.27,18.27,18.0,18.16,286900.0,8.7642,8.7642,8.6347,8.7114,286900.0
2009-01-28 15:00:00,18.17,18.19,17.76,17.77,341400.0,8.7162,8.7258,8.5196,8.5244,341400.0
2009-01-28 15:30:00,17.78,18.09,17.78,18.06,784000.0,8.5291,8.6779,8.5291,8.6635,784000.0
2009-01-29 09:30:00,17.6,17.67,17.13,17.13,256700.0,8.4428,8.4764,8.2173,8.2173,256700.0
2009-01-29 10:00:00,17.13,17.14,16.87,17.11,116100.0,8.2173,8.2221,8.0926,8.2077,116100.0
2009-01-29 10:30:00,17.11,17.15,16.96,17.15,113900.0,8.2077,8.2269,8.1358,8.2269,113900.0
2009-01-29 11:00:00,17.16,17.35,17.12,17.19,81000.0,8.2317,8.3229,8.2125,8.2461,81000.0
2009-01-29 11:30:00,17.18,17.18,17.01,17.1,59900.0,8.2413,8.2413,8.1598,8.2029,59900.0
2009-01-29 12:00:00,17.08,17.08,16.99,17.03,57300.0,8.1934,8.1934,8.1502,8.1694,57300.0
2009-01-29 12:30:00,17.02,17.11,16.84,16.85,72600.0,8.1646,8.2077,8.0782,8.083,72600.0
2009-01-29 13:00:00,16.83,16.89,16.76,16.86,71400.0,8.0734,8.1022,8.0398,8.0878,71400.0
2009-01-29 13:30:00,16.87,16.88,16.68,16.75,71200.0,8.0926,8.0974,8.0015,8.0351,71200.0
2009-01-29 14:00:00,16.75,16.88,16.72,16.81,115100.0,8.0351,8.0974,8.0207,8.0638,115100.0
2009-01-29 14:30:00,16.81,16.93,16.77,16.8,99700.0,8.0638,8.1214,8.0446,8.059,99700.0
2009-01-29 15:00:00,16.83,16.91,16.79,16.83,134900.0,8.0734,8.1118,8.0542,8.0734,134900.0
2009-01-29 15:30:00,16.83,16.84,16.69,16.77,521700.0,8.0734,8.0782,8.0063,8.0446,521700.0
2009-01-30 09:30:00,16.8,16.89,16.4,16.45,197200.0,8.059,8.1022,7.8672,7.8911,197200.0
2009-01-30 10:00:00,16.45,16.45,16.22,16.27,140300.0,7.8911,7.8911,7.7808,7.8048,140300.0
2009-01-30 10:30:00,16.26,16.32,16.17,16.28,82300.0,7.8,7.8288,7.7568,7.8096,82300.0
2009-01-30 11:00:00,16.29,16.44,16.21,16.22,100400.0,7.8144,7.8863,7.776,7.7808,100400.0
2009-01-30 11:30:00,16.22,16.35,16.2,16.3,51200.0,7.7808,7.8432,7.7712,7.8192,51200.0
2009-01-30 12:00:00,16.3,16.39,16.21,16.38,66800.0,7.8192,7.8624,7.776,7.8576,66800.0
2009-01-30 12:30:00,16.36,16.53,16.33,16.53,69900.0,7.848,7.9295,7.8336,7.9295,69900.0
2009-01-30 13:00:00,16.54,16.7,16.41,16.46,181400.0,7.9343,8.0111,7.872,7.8959,181400.0
2009-01-30 13:30:00,16.47,16.47,16.21,16.31,181500.0,7.9007,7.9007,7.776,7.824,181500.0
2009-01-30 14:00:00,16.3,16.37,16.21,16.34,240200.0,7.8192,7.8528,7.776,7.8384,240200.0
2009-01-30 14:30:00,16.34,16.4,16.29,16.35,127500.0,7.8384,7.8672,7.8144,7.8432,127500.0
2009-01-30 15:00:00,16.32,16.47,16.25,16.29,320100.0,7.8288,7.9007,7.7952,7.8144,320100.0
2009-01-30 15:30:00,16.29,16.58,16.19,16.55,776100.0,7.8144,7.9535,7.7664,7.9391,776100.0
2009-02-02 09:30:00,16.2,16.33,15.92,16.03,201900.0,7.7712,7.8336,7.6369,7.6897,201900.0
2009-02-02 10:00:00,16.04,16.43,16.04,16.26,131100.0,7.6945,7.8815,7.6945,7.8,131100.0
2009-02-02 10:30:00,16.29,16.35,16.16,16.33,110900.0,7.8144,7.8432,7.752,7.8336,110900.0
2009-02-02 11:00:00,16.31,16.32,16.21,16.3,63900.0,7.824,7.8288,7.776,7.8192,63900.0
2009-02-02 11:30:00,16.3,16.45,16.29,16.37,117800.0,7.8192,7.8911,7.8144,7.8528,117800.0
2009-02-02 12:00:00,16.38,16.47,16.38,16.43,94700.0,7.8576,7.9007,7.8576,7.8815,94700.0
2009-02-02 12:30:00,16.43,16.59,16.41,16.53,159400.0,7.8815,7.9583,7.872,7.9295,159400.0
2009-02-02 13:00:00,16.53,16.55,16.36,16.4,123500.0,7.9295,7.9391,7.848,7.8672,123500.0
2009-02-02 13:30:00,16.4,16.5,16.32,16.34,113100.0,7.8672,7.9151,7.8288,7.8384,113100.0
2009-02-02 14:00:00,16.36,16.41,16.24,16.31,127400.0,7.848,7.872,7.7904,7.824,127400.0
2009-02-02 14:30:00,16.32,16.34,16.24,16.25,143300.0,7.8288,7.8384,7.7904,7.7952,143300.0
2009-02-02 15:00:00,16.25,16.41,16.21,16.39,272500.0,7.7952,7.872,7.776,7.8624,272500.0
2009-02-02 15:30:00,16.4,16.5,16.36,16.41,422100.0,7.8672,7.9151,7.848,7.872,422100.0
2009-02-03 09:30:00,16.52,16.68,16.13,16.24,150200.0,7.9247,8.0015,7.7376,7.7904,150200.0
2009-02-03 10:00:00,16.25,16.36,16.06,16.13,194200.0,7.7952,7.848,7.7041,7.7376,194200.0
2009-02-03 10:30:00,16.13,16.26,16.11,16.21,101000.0,7.7376,7.8,7.728,7.776,101000.0
2009-02-03 11:00:00,16.22,16.39,16.2,16.34,158900.0,7.7808,7.8624,7.7712,7.8384,158900.0
2009-02-03 11:30:00,16.33,16.36,16.2,16.23,105900.0,7.8336,7.848,7.7712,7.7856,105900.0
2009-02-03 12:00:00,16.23,16.28,16.19,16.23,222700.0,7.7856,7.8096,7.7664,7.7856,222700.0
2009-02-03 12:30:00,16.25,16.31,16.18,16.18,59600.0,7.7952,7.824,7.7616,7.7616,59600.0
2009-02-03 13:00:00,16.16,16.22,16.06,16.07,73100.0,7.752,7.7808,7.7041,7.7089,73100.0
2009-02-03 13:30:00,16.08,16.23,16.06,16.2,142400.0,7.7137,7.7856,7.7041,7.7712,142400.0
2009-02-03 14:00:00,16.21,16.43,16.17,16.34,129500.0,7.776,7.8815,7.7568,7.8384,129500.0
2009-02-03 14:30:00,16.35,16.49,16.34,16.43,138100.0,7.8432,7.9103,7.8384,7.8815,138100.0
2009-02-03 15:00:00,16.42,16.6,16.34,16.57,246000.0,7.8768,7.9631,7.8384,7.9487,246000.0
2009-02-03 15:30:00,16.57,16.58,16.25,16.37,490600.0,7.9487,7.9535,7.7952,7.8528,490600.0
2009-02-04 09:30:00,16.37,16.61,16.26,16.36,261300.0,7.8528,7.9679,7.8,7.848,261300.0
2009-02-04 10:00:00,16.37,16.76,16.37,16.59,310800.0,7.8528,8.0398,7.8528,7.9583,310800.0
2009-02-04 10:30:00,16.6,16.69,16.56,16.68,159200.0,7.9631,8.0063,7.9439,8.0015,159200.0
2009-02-04 11:00:00,16.68,16.7,16.56,16.6,98000.0,8.0015,8.0111,7.9439,7.9631,98000.0
2009-02-04 11:30:00,16.6,16.64,16.49,16.51,81600.0,7.9631,7.9823,7.9103,7.9199,81600.0
2009-02-04 12:00:00,16.52,16.61,16.51,16.56,125900.0,7.9247,7.9679,7.9199,7.9439,125900.0
2009-02-04 12:30:00,16.55,16.62,16.53,16.54,92000.0,7.9391,7.9727,7.9295,7.9343,92000.0
2009-02-04 13:00:00,16.54,16.54,16.44,16.52,171900.0,7.9343,7.9343,7.8863,7.9247,171900.0
2009-02-04 13:30:00,16.52,16.55,16.19,16.29,191400.0,7.9247,7.9391,7.7664,7.8144,191400.0
2009-02-04 14:00:00,16.28,16.31,16.11,16.18,173100.0,7.8096,7.824,7.728,7.7616,173100.0
2009-02-04 14:30:00,16.17,16.42,16.16,16.41,223100.0,7.7568,7.8768,7.752,7.872,223100.0
2009-02-04 15:00:00,16.41,16.5,16.23,16.46,419200.0,7.872,7.9151,7.7856,7.8959,419200.0
2009-02-04 15:30:00,16.46,16.57,16.36,16.38,408300.0,7.8959,7.9487,7.848,7.8576,408300.0
2009-02-05 09:30:00,16.43,16.43,16.07,16.09,152800.0,7.8815,7.8815,7.7089,7.7184,152800.0
2009-02-05 10:00:00,16.09,16.29,16.05,16.25,253400.0,7.7184,7.8144,7.6993,7.7952,253400.0
2009-02-05 10:30:00,16.24,16.46,16.2,16.41,299700.0,7.7904,7.8959,7.7712,7.872,299700.0
2009-02-05 11:00:00,16.41,16.55,16.39,16.48,238200.0,7.872,7.9391,7.8624,7.9055,238200.0
2009-02-05 11:30:00,16.48,16.54,16.42,16.51,217100.0,7.9055,7.9343,7.8768,7.9199,217100.0
2009-02-05 12:00:00,16.51,16.68,16.51,16.54,209400.0,7.9199,8.0015,7.9199,7.9343,209400.0
2009-02-05 12:30:00,16.53,16.74,16.53,16.74,115600.0,7.9295,8.0303,7.9295,8.0303,115600.0
2009-02-05 13:00:00,16.74,16.76,16.55,16.61,261900.0,8.0303,8.0398,7.9391,7.9679,261900.0
2009-02-05 13:30:00,16.61,16.68,16.57,16.61,138400.0,7.9679,8.0015,7.9487,7.9679,138400.0
2009-02-05 14:00:00,16.61,16.68,16.56,16.61,285100.0,7.9679,8.0015,7.9439,7.9679,285100.0
2009-02-05 14:30:00,16.61,16.66,16.43,16.46,295900.0,7.9679,7.9919,7.8815,7.8959,295900.0
2009-02-05 15:00:00,16.45,16.59,16.37,16.58,238600.0,7.8911,7.9583,7.8528,7.9535,238600.0
2009-02-05 15:30:00,16.59,16.69,16.53,16.6,343200.0,7.9583,8.0063,7.9295,7.9631,343200.0
2009-02-06 09:30:00,16.41,16.83,16.35,16.62,290100.0,7.872,8.0734,7.8432,7.9727,290100.0
2009-02-06 10:00:00,16.63,16.74,16.57,16.67,213100.0,7.9775,8.0303,7.9487,7.9967,213100.0
2009-02-06 10:30:00,16.66,16.84,16.61,16.81,207800.0,7.9919,8.0782,7.9679,8.0638,207800.0
2009-02-06 11:00:00,16.81,17.12,16.8,17.06,319800.0,8.0638,8.2125,8.059,8.1838,319800.0
2009-02-06 11:30:00,17.06,17.18,16.99,17.17,256800.0,8.1838,8.2413,8.1502,8.2365,256800.0
2009-02-06 12:00:00,17.17,17.3,17.1,17.18,224300.0,8.2365,8.2989,8.2029,8.2413,224300.0
2009-02-06 12:30:00,17.19,17.34,17.19,17.3,155300.0,8.2461,8.3181,8.2461,8.2989,155300.0
2009-02-06 13:00:00,17.31,17.58,17.27,17.57,172000.0,8.3037,8.4332,8.2845,8.4284,172000.0
2009-02-06 13:30:00,17.57,17.61,17.46,17.47,379800.0,8.4284,8.4476,8.3756,8.3804,379800.0
2009-02-06 14:00:00,17.47,17.47,17.2,17.33,205000.0,8.3804,8.3804,8.2509,8.3133,205000.0
2009-02-06 14:30:00,17.33,17.42,17.28,17.31,307200.0,8.3133,8.3565,8.2893,8.3037,307200.0
2009-02-06 15:00:00,17.31,17.45,17.2,17.43,412500.0,8.3037,8.3708,8.2509,8.3613,412500.0
2009-02-06 15:30:00,17.42,17.55,17.3,17.33,786300.0,8.3565,8.4188,8.2989,8.3133,786300.0
2009-02-09 09:30:00,17.32,17.64,17.17,17.48,299000.0,8.3085,8.462,8.2365,8.3852,299000.0
2009-02-09 10:00:00,17.48,17.5,17.31,17.47,248300.0,8.3852,8.3948,8.3037,8.3804,248300.0
2009-02-09 10:30:00,17.48,17.65,17.44,17.65,870300.0,8.3852,8.4668,8.366,8.4668,870300.0
2009-02-09 11:00:00,17.65,17.71,17.47,17.51,248100.0,8.4668,8.4956,8.3804,8.3996,248100.0
2009-02-09 11:30:00,17.52,17.63,17.49,17.58,202000.0,8.4044,8.4572,8.39,8.4332,202000.0
2009-02-09 12:00:00,17.59,17.67,17.57,17.64,141700.0,8.438,8.4764,8.4284,8.462,141700.0
2009-02-09 12:30:00,17.65,17.84,17.6,17.81,134600.0,8.4668,8.5579,8.4428,8.5435,134600.0
2009-02-09 13:00:00,17.82,17.85,17.67,17.68,131600.0,8.5483,8.5627,8.4764,8.4812,131600.0
2009-02-09 13:30:00,17.68,17.7,17.46,17.57,155700.0,8.4812,8.4908,8.3756,8.4284,155700.0
2009-02-09 14:00:00,17.58,17.6,17.45,17.46,114200.0,8.4332,8.4428,8.3708,8.3756,114200.0
2009-02-09 14:30:00,17.47,17.53,17.36,17.51,199000.0,8.3804,8.4092,8.3277,8.3996,199000.0
2009-02-09 15:00:00,17.5,17.7,17.46,17.68,202300.0,8.3948,8.4908,8.3756,8.4812,202300.0
2009-02-09 15:30:00,17.69,17.7,17.52,17.59,447200.0,8.486,8.4908,8.4044,8.438,447200.0
2009-02-10 09:30:00,17.08,17.4,17.04,17.31,181200.0,8.1934,8.3469,8.1742,8.3037,181200.0
2009-02-10 10:00:00,17.3,17.4,17.04,17.08,172000.0,8.2989,8.3469,8.1742,8.1934,172000.0
2009-02-10 10:30:00,17.07,17.15,17.04,17.13,171100.0,8.1886,8.2269,8.1742,8.2173,171100.0
2009-02-10 11:00:00,17.14,17.3,16.89,17.01,527700.0,8.2221,8.2989,8.1022,8.1598,527700.0
2009-02-10 11:30:00,17.03,17.03,16.4,16.55,504700.0,8.1694,8.1694,7.8672,7.9391,504700.0
2009-02-10 12:00:00,16.55,16.73,16.48,16.63,207000.0,7.9391,8.0255,7.9055,7.9775,207000.0
2009-02-10 12:30:00,16.63,16.72,16.52,16.64,144000.0,7.9775,8.0207,7.9247,7.9823,144000.0
2009-02-10 13:00:00,16.63,16.65,16.3,16.4,255100.0,7.9775,7.9871,7.8192,7.8672,255100.0
2009-02-10 13:30:00,16.38,16.49,16.25,16.27,201800.0,7.8576,7.9103,7.7952,7.8048,201800.0
2009-02-10 14:00:00,16.27,16.37,16.05,16.06,317600.0,7.8048,7.8528,7.6993,7.7041,317600.0
2009-02-10 14:30:00,16.06,16.06,15.78,15.79,541800.0,7.7041,7.7041,7.5697,7.5745,541800.0
2009-02-10 15:00:00,15.79,16.04,15.78,16.02,430000.0,7.5745,7.6945,7.5697,7.6849,430000.0
2009-02-10 15:30:00,16.01,16.1,15.88,16.04,653800.0,7.6801,7.7232,7.6177,7.6945,653800.0
2009-02-11 09:30:00,16.19,16.6,16.16,16.49,228200.0,7.7664,7.9631,7.752,7.9103,228200.0
2009-02-11 10:00:00,16.49,16.57,16.07,16.09,245000.0,7.9103,7.9487,7.7089,7.7184,245000.0
2009-02-11 10:30:00,16.09,16.34,15.98,16.2,245000.0,7.7184,7.8384,7.6657,7.7712,245000.0
2009-02-11 11:00:00,16.19,16.37,16.09,16.36,128600.0,7.7664,7.8528,7.7184,7.848,128600.0
2009-02-11 11:30:00,16.36,16.48,16.32,16.43,157700.0,7.848,7.9055,7.8288,7.8815,157700.0
2009-02-11 12:00:00,16.43,16.48,16.3,16.43,111500.0,7.8815,7.9055,7.8192,7.8815,111500.0
2009-02-11 12:30:00,16.42,16.5,16.34,16.36,132700.0,7.8768,7.9151,7.8384,7.848,132700.0
2009-02-11 13:00:00,16.36,16.44,16.15,16.2,274100.0,7.848,7.8863,7.7472,7.7712,274100.0
2009-02-11 13:30:00,16.19,16.21,15.84,15.85,156400.0,7.7664,7.776,7.5985,7.6033,156400.0
2009-02-11 14:00:00,15.85,16.05,15.78,15.83,480500.0,7.6033,7.6993,7.5697,7.5937,480500.0
2009-02-11 14:30:00,15.85,16.01,15.79,15.97,346900.0,7.6033,7.6801,7.5745,7.6609,346900.0
2009-02-11 15:00:00,15.97,15.99,15.74,15.76,436500.0,7.6609,7.6705,7.5506,7.5601,436500.0
2009-02-11 15:30:00,15.76,15.8,15.42,15.73,1186300.0,7.5601,7.5793,7.397,7.5458,1186300.0
2009-02-12 09:30:00,15.25,15.39,14.47,14.66,432300.0,7.3155,7.3827,6.9413,7.0325,432300.0
2009-02-12 10:00:00,14.66,14.94,14.57,14.94,309000.0,7.0325,7.1668,6.9893,7.1668,309000.0
2009-02-12 10:30:00,14.93,15.18,14.87,15.04,222800.0,7.162,7.2819,7.1332,7.2148,222800.0
2009-02-12 11:00:00,15.04,15.06,14.84,14.85,198700.0,7.2148,7.2244,7.1188,7.1236,198700.0
2009-02-12 11:30:00,14.84,14.88,14.7,14.74,237300.0,7.1188,7.138,7.0517,7.0708,237300.0
2009-02-12 12:00:00,14.74,14.79,14.63,14.78,174700.0,7.0708,7.0948,7.0181,7.09,174700.0
2009-02-12 12:30:00,14.79,14.83,14.63,14.63,103900.0,7.0948,7.114,7.0181,7.0181,103900.0
2009-02-12 13:00:00,14.64,14.7,14.49,14.61,172600.0,7.0229,7.0517,6.9509,7.0085,172600.0
2009-02-12 13:30:00,14.59,14.7,14.55,14.63,228100.0,6.9989,7.0517,6.9797,7.0181,228100.0
2009-02-12 14:00:00,14.63,14.63,14.37,14.49,198900.0,7.0181,7.0181,6.8934,6.9509,198900.0
2009-02-12 14:30:00,14.49,14.5,14.08,14.09,347100.0,6.9509,6.9557,6.7542,6.759,347100.0
2009-02-12 15:00:00,14.09,14.42,13.96,14.42,737500.0,6.759,6.9173,6.6967,6.9173,737500.0
2009-02-12 15:30:00,14.41,14.81,14.37,14.8,965200.0,6.9125,7.1044,6.8934,7.0996,965200.0
2009-02-13 09:30:00,15.04,15.05,14.37,14.53,439000.0,7.2148,7.2196,6.8934,6.9701,439000.0
2009-02-13 10:00:00,14.5,14.57,14.35,14.45,170400.0,6.9557,6.9893,6.8838,6.9317,170400.0
2009-02-13 10:30:00,14.45,14.58,14.41,14.43,145000.0,6.9317,6.9941,6.9125,6.9221,145000.0
2009-02-13 11:00:00,14.43,14.44,14.31,14.35,103800.0,6.9221,6.9269,6.8646,6.8838,103800.0
2009-02-13 11:30:00,14.35,14.48,14.32,14.35,147400.0,6.8838,6.9461,6.8694,6.8838,147400.0
2009-02-13 12:00:00,14.36,14.38,14.32,14.38,127900.0,6.8886,6.8982,6.8694,6.8982,127900.0
2009-02-13 12:30:00,14.37,14.4,14.29,14.3,137200.0,6.8934,6.9077,6.855,6.8598,137200.0
2009-02-13 13:00:00,14.3,14.36,14.19,14.33,94000.0,6.8598,6.8886,6.807,6.8742,94000.0
2009-02-13 13:30:00,14.32,14.35,14.26,14.28,188700.0,6.8694,6.8838,6.8406,6.8502,188700.0
2009-02-13 14:00:00,14.29,14.32,14.26,14.32,155200.0,6.855,6.8694,6.8406,6.8694,155200.0
2009-02-13 14:30:00,14.31,14.31,14.2,14.24,154900.0,6.8646,6.8646,6.8118,6.831,154900.0
2009-02-13 15:00:00,14.24,14.27,14.16,14.25,219100.0,6.831,6.8454,6.7926,6.8358,219100.0
2009-02-13 15:30:00,14.26,14.31,14.15,14.16,513400.0,6.8406,6.8646,6.7878,6.7926,513400.0
2009-02-17 09:30:00,13.21,13.45,12.62,12.71,374600.0,6.3369,6.452,6.0539,6.097,374600.0
2009-02-17 10:00:00,12.71,12.82,12.63,12.69,304500.0,6.097,6.1498,6.0587,6.0875,304500.0
2009-02-17 10:30:00,12.7,12.75,12.66,12.73,192600.0,6.0922,6.1162,6.0731,6.1066,192600.0
2009-02-17 11:00:00,12.72,12.74,12.68,12.69,96800.0,6.1018,6.1114,6.0827,6.0875,96800.0
2009-02-17 11:30:00,12.69,12.69,12.58,12.6,84000.0,6.0875,6.0875,6.0347,6.0443,84000.0
2009-02-17 12:00:00,12.6,12.67,12.59,12.63,123800.0,6.0443,6.0779,6.0395,6.0587,123800.0
2009-02-17 12:30:00,12.64,12.7,12.61,12.66,146300.0,6.0635,6.0922,6.0491,6.0731,146300.0
2009-02-17 13:00:00,12.67,12.71,12.38,12.48,308500.0,6.0779,6.097,5.9387,5.9867,308500.0
2009-02-17 13:30:00,12.48,12.54,12.42,12.49,220800.0,5.9867,6.0155,5.9579,5.9915,220800.0
2009-02-17 14:00:00,12.48,12.53,12.45,12.46,106700.0,5.9867,6.0107,5.9723,5.9771,106700.0
2009-02-17 14:30:00,12.46,12.59,12.42,12.49,490900.0,5.9771,6.0395,5.9579,5.9915,490900.0
2009-02-17 15:00:00,12.5,12.51,12.3,12.38,485200.0,5.9963,6.0011,5.9004,5.9387,485200.0
2009-02-17 15:30:00,12.36,12.52,12.31,12.33,907200.0,5.9291,6.0059,5.9052,5.9148,907200.0
2009-02-18 09:30:00,12.69,12.69,12.18,12.19,274500.0,6.0875,6.0875,5.8428,5.8476,274500.0
2009-02-18 10:00:00,12.19,12.28,11.95,12.06,375100.0,5.8476,5.8908,5.7325,5.7852,375100.0
2009-02-18 10:30:00,12.05,12.08,11.68,11.7,613700.0,5.7804,5.7948,5.603,5.6125,613700.0
2009-02-18 11:00:00,11.7,11.95,11.59,11.86,463900.0,5.6125,5.7325,5.5598,5.6893,463900.0
2009-02-18 11:30:00,11.86,11.95,11.8,11.87,243000.0,5.6893,5.7325,5.6605,5.6941,243000.0
2009-02-18 12:00:00,11.86,12.02,11.85,11.97,189800.0,5.6893,5.766,5.6845,5.7421,189800.0
2009-02-18 12:30:00,11.97,12.0,11.83,11.93,131500.0,5.7421,5.7565,5.6749,5.7229,131500.0
2009-02-18 13:00:00,11.92,11.99,11.88,11.99,141500.0,5.7181,5.7517,5.6989,5.7517,141500.0
2009-02-18 13:30:00,11.99,12.02,11.9,12.01,126200.0,5.7517,5.766,5.7085,5.7613,126200.0
2009-02-18 14:00:00,12.01,12.19,11.97,12.17,226700.0,5.7613,5.8476,5.7421,5.838,226700.0
2009-02-18 14:30:00,12.17,12.19,11.96,12.12,267300.0,5.838,5.8476,5.7373,5.814,267300.0
2009-02-18 15:00:00,12.12,12.21,12.04,12.08,262600.0,5.814,5.8572,5.7756,5.7948,262600.0
2009-02-18 15:30:00,12.09,12.13,11.91,11.99,516700.0,5.7996,5.8188,5.7133,5.7517,516700.0
2009-02-19 09:30:00,12.29,12.34,12.03,12.11,268600.0,5.8956,5.9196,5.7708,5.8092,268600.0
2009-02-19 10:00:00,12.11,12.11,11.86,11.89,150100.0,5.8092,5.8092,5.6893,5.7037,150100.0
2009-02-19 10:30:00,11.89,11.9,11.73,11.83,261900.0,5.7037,5.7085,5.6269,5.6749,261900.0
2009-02-19 11:00:00,11.85,11.98,11.84,11.93,163400.0,5.6845,5.7469,5.6797,5.7229,163400.0
2009-02-19 11:30:00,11.93,11.99,11.83,11.88,227500.0,5.7229,5.7517,5.6749,5.6989,227500.0
2009-02-19 12:00:00,11.87,11.88,11.61,11.62,256600.0,5.6941,5.6989,5.5694,5.5742,256600.0
2009-02-19 12:30:00,11.63,11.76,11.62,11.73,164900.0,5.579,5.6413,5.5742,5.6269,164900.0
2009-02-19 13:00:00,11.73,11.88,11.69,11.88,152800.0,5.6269,5.6989,5.6077,5.6989,152800.0
2009-02-19 13:30:00,11.87,11.9,11.79,11.79,210300.0,5.6941,5.7085,5.6557,5.6557,210300.0
2009-02-19 14:00:00,11.79,11.84,11.7,11.7,173800.0,5.6557,5.6797,5.6125,5.6125,173800.0
2009-02-19 14:30:00,11.71,11.71,11.59,11.65,163700.0,5.6173,5.6173,5.5598,5.5886,163700.0
2009-02-19 15:00:00,11.65,11.66,11.52,11.6,205900.0,5.5886,5.5934,5.5262,5.5646,205900.0
2009-02-19 15:30:00,11.61,11.61,11.45,11.55,700100.0,5.5694,5.5694,5.4926,5.5406,700100.0
2009-02-20 09:30:00,11.15,11.23,10.39,10.9,668300.0,5.3487,5.3871,4.9841,5.2288,668300.0
2009-02-20 10:00:00,10.89,11.04,10.6,10.72,582400.0,5.224,5.2959,5.0849,5.1424,582400.0
2009-02-20 10:30:00,10.72,10.72,10.58,10.63,528100.0,5.1424,5.1424,5.0753,5.0993,528100.0
2009-02-20 11:00:00,10.63,10.71,10.41,10.43,289700.0,5.0993,5.1376,4.9937,5.0033,289700.0
2009-02-20 11:30:00,10.42,10.62,10.37,10.5,357900.0,4.9985,5.0945,4.9745,5.0369,357900.0
2009-02-20 12:00:00,10.5,10.7,10.49,10.61,423700.0,5.0369,5.1328,5.0321,5.0897,423700.0
2009-02-20 12:30:00,10.6,10.61,10.42,10.43,419800.0,5.0849,5.0897,4.9985,5.0033,419800.0
2009-02-20 13:00:00,10.43,10.48,10.37,10.41,250400.0,5.0033,5.0273,4.9745,4.9937,250400.0
2009-02-20 13:30:00,10.4,10.53,10.28,10.48,411100.0,4.9889,5.0513,4.9314,5.0273,411100.0
2009-02-20 14:00:00,10.48,10.65,10.39,10.58,879500.0,5.0273,5.1089,4.9841,5.0753,879500.0
2009-02-20 14:30:00,10.58,10.8,10.5,10.72,669900.0,5.0753,5.1808,5.0369,5.1424,669900.0
2009-02-20 15:00:00,10.72,10.72,10.52,10.61,525300.0,5.1424,5.1424,5.0465,5.0897,525300.0
2009-02-20 15:30:00,10.6,10.63,10.46,10.54,766800.0,5.0849,5.0993,5.0177,5.0561,766800.0
2009-02-23 09:30:00,10.98,11.07,10.64,11.04,553100.0,5.4042,5.4485,5.2369,5.4338,553100.0
2009-02-23 10:00:00,11.03,11.15,10.65,10.7,618000.0,5.4288,5.4879,5.2418,5.2664,618000.0
2009-02-23 10:30:00,10.69,10.69,10.4,10.4,336100.0,5.2615,5.2615,5.1188,5.1188,336100.0
2009-02-23 11:00:00,10.4,10.42,10.21,10.32,387800.0,5.1188,5.1286,5.0253,5.0794,387800.0
2009-02-23 11:30:00,10.32,10.32,10.2,10.22,243900.0,5.0794,5.0794,5.0203,5.0302,243900.0
2009-02-23 12:00:00,10.22,10.45,10.21,10.4,255000.0,5.0302,5.1434,5.0253,5.1188,255000.0
2009-02-23 12:30:00,10.4,10.4,10.3,10.3,160100.0,5.1188,5.1188,5.0696,5.0696,160100.0
2009-02-23 13:00:00,10.3,10.39,10.28,10.33,235200.0,5.0696,5.1138,5.0597,5.0843,235200.0
2009-02-23 13:30:00,10.33,10.37,10.23,10.24,209400.0,5.0843,5.104,5.0351,5.04,209400.0
2009-02-23 14:00:00,10.24,10.43,10.21,10.42,257000.0,5.04,5.1335,5.0253,5.1286,257000.0
2009-02-23 14:30:00,10.43,10.48,10.07,10.12,354800.0,5.1335,5.1581,4.9563,4.981,354800.0
2009-02-23 15:00:00,10.11,10.27,10.09,10.18,338300.0,4.976,5.0548,4.9662,5.0105,338300.0
2009-02-23 15:30:00,10.17,10.24,9.95,10.0,766000.0,5.0056,5.04,4.8973,4.9219,766000.0
2009-02-24 09:30:00,10.11,10.54,10.08,10.32,593800.0,4.976,5.1877,4.9613,5.0794,593800.0
2009-02-24 10:00:00,10.31,10.31,9.85,10.05,328300.0,5.0745,5.0745,4.8481,4.9465,328300.0
2009-02-24 10:30:00,10.05,10.18,10.0,10.04,253000.0,4.9465,5.0105,4.9219,4.9416,253000.0
2009-02-24 11:00:00,10.04,10.27,10.04,10.19,233400.0,4.9416,5.0548,4.9416,5.0154,233400.0
2009-02-24 11:30:00,10.19,10.19,10.0,10.08,206200.0,5.0154,5.0154,4.9219,4.9613,206200.0
2009-02-24 12:00:00,10.07,10.1,9.96,10.06,126800.0,4.9563,4.9711,4.9022,4.9514,126800.0
2009-02-24 12:30:00,10.06,10.09,9.97,9.98,252800.0,4.9514,4.9662,4.9071,4.9121,252800.0
2009-02-24 13:00:00,9.98,10.13,9.9,10.09,501400.0,4.9121,4.9859,4.8727,4.9662,501400.0
2009-02-24 13:30:00,10.1,10.4,10.09,10.35,586400.0,4.9711,5.1188,4.9662,5.0942,586400.0
2009-02-24 14:00:00,10.35,10.66,10.31,10.62,661800.0,5.0942,5.2467,5.0745,5.2271,661800.0
2009-02-24 14:30:00,10.63,10.86,10.58,10.67,866700.0,5.232,5.3452,5.2074,5.2517,866700.0
2009-02-24 15:00:00,10.67,11.09,10.65,11.0,800500.0,5.2517,5.4584,5.2418,5.4141,800500.0
2009-02-24 15:30:00,11.01,11.01,10.84,10.9,923800.0,5.419,5.419,5.3353,5.3649,923800.0
2009-02-25 09:30:00,10.86,11.03,10.55,10.55,571200.0,5.3452,5.4288,5.1926,5.1926,571200.0
2009-02-25 10:00:00,10.54,10.54,10.25,10.48,503000.0,5.1877,5.1877,5.0449,5.1581,503000.0
2009-02-25 10:30:00,10.49,10.68,10.39,10.68,579900.0,5.1631,5.2566,5.1138,5.2566,579900.0
2009-02-25 11:00:00,10.68,10.81,10.62,10.75,312000.0,5.2566,5.3206,5.2271,5.291,312000.0
2009-02-25 11:30:00,10.74,10.88,10.66,10.67,254600.0,5.2861,5.355,5.2467,5.2517,254600.0
2009-02-25 12:00:00,10.68,10.77,10.51,10.51,484500.0,5.2566,5.3009,5.1729,5.1729,484500.0
2009-02-25 12:30:00,10.51,10.58,10.47,10.56,205400.0,5.1729,5.2074,5.1532,5.1975,205400.0
2009-02-25 13:00:00,10.56,10.66,10.55,10.55,167800.0,5.1975,5.2467,5.1926,5.1926,167800.0
2009-02-25 13:30:00,10.56,10.87,10.53,10.83,363100.0,5.1975,5.3501,5.1828,5.3304,363100.0
2009-02-25 14:00:00,10.83,10.84,10.53,10.71,449500.0,5.3304,5.3353,5.1828,5.2713,449500.0
2009-02-25 14:30:00,10.71,11.04,10.71,10.99,621100.0,5.2713,5.4338,5.2713,5.4092,621100.0
2009-02-25 15:00:00,10.99,11.22,10.95,11.13,793700.0,5.4092,5.5224,5.3895,5.4781,793700.0
2009-02-25 15:30:00,11.13,11.15,10.77,10.88,1129900.0,5.4781,5.4879,5.3009,5.355,1129900.0
2009-02-26 09:30:00,11.44,11.76,11.3,11.45,580600.0,5.6306,5.7881,5.5617,5.6356,580600.0
2009-02-26 10:00:00,11.45,11.58,11.4,11.54,354700.0,5.6356,5.6996,5.611,5.6799,354700.0
2009-02-26 10:30:00,11.53,11.69,11.49,11.61,216100.0,5.6749,5.7537,5.6553,5.7143,216100.0
2009-02-26 11:00:00,11.61,11.62,11.48,11.52,249200.0,5.7143,5.7192,5.6503,5.67,249200.0
2009-02-26 11:30:00,11.53,11.54,11.38,11.42,220200.0,5.6749,5.6799,5.6011,5.6208,220200.0
2009-02-26 12:00:00,11.42,11.46,11.2,11.28,171500.0,5.6208,5.6405,5.5125,5.5519,171500.0
2009-02-26 12:30:00,11.28,11.49,11.28,11.44,187600.0,5.5519,5.6553,5.5519,5.6306,187600.0
2009-02-26 13:00:00,11.44,11.49,11.31,11.35,204700.0,5.6306,5.6553,5.5667,5.5864,204700.0
2009-02-26 13:30:00,11.35,11.51,11.32,11.43,221200.0,5.5864,5.6651,5.5716,5.6257,221200.0
2009-02-26 14:00:00,11.43,11.46,11.35,11.38,179400.0,5.6257,5.6405,5.5864,5.6011,179400.0
2009-02-26 14:30:00,11.38,11.39,11.14,11.18,237400.0,5.6011,5.606,5.483,5.5027,237400.0
2009-02-26 15:00:00,11.18,11.23,11.05,11.19,445500.0,5.5027,5.5273,5.4387,5.5076,445500.0
2009-02-26 15:30:00,11.19,11.38,11.14,11.27,549000.0,5.5076,5.6011,5.483,5.547,549000.0
2009-02-27 09:30:00,10.93,10.93,10.4,10.61,791200.0,5.3796,5.3796,5.1188,5.2221,791200.0
2009-02-27 10:00:00,10.6,10.6,10.35,10.4,937200.0,5.2172,5.2172,5.0942,5.1188,937200.0
2009-02-27 10:30:00,10.4,10.62,10.36,10.52,498400.0,5.1188,5.2271,5.0991,5.1778,498400.0
2009-02-27 11:00:00,10.54,10.55,10.19,10.19,882600.0,5.1877,5.1926,5.0154,5.0154,882600.0
2009-02-27 11:30:00,10.19,10.34,10.0,10.32,754000.0,5.0154,5.0892,4.9219,5.0794,754000.0
2009-02-27 12:00:00,10.32,10.46,10.29,10.4,520400.0,5.0794,5.1483,5.0646,5.1188,520400.0
2009-02-27 12:30:00,10.4,10.41,10.25,10.38,234600.0,5.1188,5.1237,5.0449,5.1089,234600.0
2009-02-27 13:00:00,10.39,10.44,10.31,10.35,393100.0,5.1138,5.1385,5.0745,5.0942,393100.0
2009-02-27 13:30:00,10.36,10.4,10.24,10.35,467000.0,5.0991,5.1188,5.04,5.0942,467000.0
2009-02-27 14:00:00,10.35,10.45,10.32,10.34,661700.0,5.0942,5.1434,5.0794,5.0892,661700.0
2009-02-27 14:30:00,10.34,10.38,10.25,10.37,345500.0,5.0892,5.1089,5.0449,5.104,345500.0
2009-02-27 15:00:00,10.37,10.37,10.0,10.0,686500.0,5.104,5.104,4.9219,4.9219,686500.0
2009-02-27 15:30:00,10.0,10.27,9.99,10.17,1456500.0,4.9219,5.0548,4.917,5.0056,1456500.0
2009-03-02 09:30:00,9.8,9.8,9.44,9.44,618000.0,4.8235,4.8235,4.6463,4.6463,618000.0
2009-03-02 10:00:00,9.45,9.51,9.09,9.27,640600.0,4.6512,4.6807,4.474,4.5626,640600.0
2009-03-02 10:30:00,9.27,9.27,8.97,9.0,500500.0,4.5626,4.5626,4.4149,4.4297,500500.0
2009-03-02 11:00:00,9.0,9.07,8.92,8.94,489900.0,4.4297,4.4642,4.3903,4.4002,489900.0
2009-03-02 11:30:00,8.95,8.98,8.8,8.87,498700.0,4.4051,4.4199,4.3313,4.3657,498700.0
2009-03-02 12:00:00,8.87,8.99,8.87,8.98,327200.0,4.3657,4.4248,4.3657,4.4199,327200.0
2009-03-02 12:30:00,8.98,9.06,8.94,8.98,181300.0,4.4199,4.4592,4.4002,4.4199,181300.0
2009-03-02 13:00:00,8.99,9.06,8.98,9.0,200200.0,4.4248,4.4592,4.4199,4.4297,200200.0
2009-03-02 13:30:00,9.01,9.14,8.96,9.14,389500.0,4.4346,4.4986,4.41,4.4986,389500.0
2009-03-02 14:00:00,9.14,9.14,8.98,8.99,464100.0,4.4986,4.4986,4.4199,4.4248,464100.0
2009-03-02 14:30:00,8.99,9.13,8.93,8.93,506100.0,4.4248,4.4937,4.3953,4.3953,506100.0
2009-03-02 15:00:00,8.93,8.94,8.74,8.8,663200.0,4.3953,4.4002,4.3017,4.3313,663200.0
2009-03-02 15:30:00,8.81,8.95,8.81,8.91,937200.0,4.3362,4.4051,4.3362,4.3854,937200.0
2009-03-03 09:30:00,9.24,9.24,8.71,8.82,595900.0,4.5478,4.5478,4.287,4.3411,595900.0
2009-03-03 10:00:00,8.82,8.82,8.5,8.67,436900.0,4.3411,4.3411,4.1836,4.2673,436900.0
2009-03-03 10:30:00,8.67,8.68,8.33,8.33,352700.0,4.2673,4.2722,4.0999,4.0999,352700.0
2009-03-03 11:00:00,8.33,8.35,7.87,8.05,891300.0,4.0999,4.1098,3.8735,3.9621,891300.0
2009-03-03 11:30:00,8.05,8.07,7.68,7.81,685300.0,3.9621,3.972,3.78,3.844,685300.0
2009-03-03 12:00:00,7.81,8.0,7.8,7.89,614300.0,3.844,3.9375,3.8391,3.8834,614300.0
2009-03-03 12:30:00,7.89,8.0,7.73,7.83,541500.0,3.8834,3.9375,3.8046,3.8538,541500.0
2009-03-03 13:00:00,7.83,7.89,7.79,7.81,275800.0,3.8538,3.8834,3.8342,3.844,275800.0
2009-03-03 13:30:00,7.8,7.94,7.74,7.92,444900.0,3.8391,3.908,3.8095,3.8981,444900.0
2009-03-03 14:00:00,7.92,8.08,7.88,7.99,768400.0,3.8981,3.9769,3.8785,3.9326,768400.0
2009-03-03 14:30:00,7.99,8.16,7.94,8.14,1052500.0,3.9326,4.0163,3.908,4.0064,1052500.0
2009-03-03 15:00:00,8.14,8.2,7.93,7.96,844900.0,4.0064,4.036,3.9031,3.9178,844900.0
2009-03-03 15:30:00,7.96,8.01,7.9,7.94,847300.0,3.9178,3.9424,3.8883,3.908,847300.0
2009-03-04 09:30:00,8.44,8.56,8.18,8.24,590900.0,4.1541,4.2131,4.0261,4.0556,590900.0
2009-03-04 10:00:00,8.24,8.3,7.74,7.8,622500.0,4.0556,4.0852,3.8095,3.8391,622500.0
2009-03-04 10:30:00,7.8,8.18,7.77,8.09,583600.0,3.8391,4.0261,3.8243,3.9818,583600.0
2009-03-04 11:00:00,8.09,8.22,8.09,8.21,403200.0,3.9818,4.0458,3.9818,4.0409,403200.0
2009-03-04 11:30:00,8.22,8.32,8.15,8.29,280300.0,4.0458,4.095,4.0113,4.0803,280300.0
2009-03-04 12:00:00,8.28,8.31,8.15,8.23,113000.0,4.0753,4.0901,4.0113,4.0507,113000.0
2009-03-04 12:30:00,8.22,8.31,8.13,8.19,140300.0,4.0458,4.0901,4.0015,4.031,140300.0
2009-03-04 13:00:00,8.18,8.18,8.11,8.13,197700.0,4.0261,4.0261,3.9917,4.0015,197700.0
2009-03-04 13:30:00,8.13,8.18,8.07,8.12,178700.0,4.0015,4.0261,3.972,3.9966,178700.0
2009-03-04 14:00:00,8.11,8.24,8.09,8.21,343400.0,3.9917,4.0556,3.9818,4.0409,343400.0
2009-03-04 14:30:00,8.21,8.42,8.19,8.39,450100.0,4.0409,4.1442,4.031,4.1295,450100.0
2009-03-04 15:00:00,8.39,8.68,8.39,8.65,625100.0,4.1295,4.2722,4.1295,4.2574,625100.0
2009-03-04 15:30:00,8.66,8.71,8.51,8.56,823800.0,4.2624,4.287,4.1885,4.2131,823800.0
2009-03-05 09:30:00,8.44,8.44,7.93,7.99,391000.0,4.1541,4.1541,3.9031,3.9326,391000.0
2009-03-05 10:00:00,7.99,8.15,7.98,8.0,278100.0,3.9326,4.0113,3.9277,3.9375,278100.0
2009-03-05 10:30:00,8.0,8.07,7.84,7.85,246400.0,3.9375,3.972,3.8588,3.8637,246400.0
2009-03-05 11:00:00,7.84,7.92,7.75,7.82,355700.0,3.8588,3.8981,3.8145,3.8489,355700.0
2009-03-05 11:30:00,7.81,7.89,7.8,7.84,534700.0,3.844,3.8834,3.8391,3.8588,534700.0
2009-03-05 12:00:00,7.85,7.87,7.72,7.85,362300.0,3.8637,3.8735,3.7997,3.8637,362300.0
2009-03-05 12:30:00,7.85,7.91,7.82,7.84,169300.0,3.8637,3.8932,3.8489,3.8588,169300.0
2009-03-05 13:00:00,7.84,8.02,7.84,7.91,222300.0,3.8588,3.9474,3.8588,3.8932,222300.0
2009-03-05 13:30:00,7.91,7.93,7.81,7.85,228300.0,3.8932,3.9031,3.844,3.8637,228300.0
2009-03-05 14:00:00,7.85,7.85,7.57,7.65,568700.0,3.8637,3.8637,3.7259,3.7652,568700.0
2009-03-05 14:30:00,7.65,7.79,7.64,7.75,358700.0,3.7652,3.8342,3.7603,3.8145,358700.0
2009-03-05 15:00:00,7.75,7.79,7.69,7.69,351500.0,3.8145,3.8342,3.7849,3.7849,351500.0
2009-03-05 15:30:00,7.68,7.74,7.61,7.72,521500.0,3.78,3.8095,3.7456,3.7997,521500.0
2009-03-06 09:30:00,7.78,8.03,7.72,7.91,290800.0,3.8292,3.9523,3.7997,3.8932,290800.0
2009-03-06 10:00:00,7.91,7.96,7.69,7.75,274000.0,3.8932,3.9178,3.7849,3.8145,274000.0
2009-03-06 10:30:00,7.75,7.76,7.59,7.62,145000.0,3.8145,3.8194,3.7357,3.7505,145000.0
2009-03-06 11:00:00,7.61,7.62,7.51,7.53,187900.0,3.7456,3.7505,3.6963,3.7062,187900.0
2009-03-06 11:30:00,7.54,7.61,7.53,7.57,200900.0,3.7111,3.7456,3.7062,3.7259,200900.0
2009-03-06 12:00:00,7.58,7.63,7.55,7.57,102500.0,3.7308,3.7554,3.716,3.7259,102500.0
2009-03-06 12:30:00,7.57,7.58,7.32,7.41,265600.0,3.7259,3.7308,3.6028,3.6471,265600.0
2009-03-06 13:00:00,7.4,7.41,7.2,7.22,228400.0,3.6422,3.6471,3.5438,3.5536,228400.0
2009-03-06 13:30:00,7.23,7.25,7.11,7.22,236900.0,3.5585,3.5684,3.4995,3.5536,236900.0
2009-03-06 14:00:00,7.23,7.34,7.18,7.31,270400.0,3.5585,3.6127,3.5339,3.5979,270400.0
2009-03-06 14:30:00,7.32,7.33,7.17,7.2,272000.0,3.6028,3.6077,3.529,3.5438,272000.0
2009-03-06 15:00:00,7.2,7.31,7.16,7.22,283100.0,3.5438,3.5979,3.5241,3.5536,283100.0
2009-03-06 15:30:00,7.23,7.52,7.2,7.5,729600.0,3.5585,3.7013,3.5438,3.6914,729600.0
2009-03-09 09:30:00,7.35,7.35,6.94,7.14,580000.0,3.6176,3.6176,3.4158,3.5142,580000.0
2009-03-09 10:00:00,7.13,7.37,7.12,7.25,434800.0,3.5093,3.6274,3.5044,3.5684,434800.0
2009-03-09 10:30:00,7.25,7.31,7.14,7.19,333500.0,3.5684,3.5979,3.5142,3.5388,333500.0
2009-03-09 11:00:00,7.19,7.24,7.14,7.19,155200.0,3.5388,3.5635,3.5142,3.5388,155200.0
2009-03-09 11:30:00,7.19,7.25,7.16,7.19,162200.0,3.5388,3.5684,3.5241,3.5388,162200.0
2009-03-09 12:00:00,7.19,7.31,7.15,7.26,163900.0,3.5388,3.5979,3.5192,3.5733,163900.0
2009-03-09 12:30:00,7.25,7.25,7.17,7.23,76800.0,3.5684,3.5684,3.529,3.5585,76800.0
2009-03-09 13:00:00,7.22,7.22,7.15,7.2,138500.0,3.5536,3.5536,3.5192,3.5438,138500.0
2009-03-09 13:30:00,7.19,7.25,7.19,7.2,125000.0,3.5388,3.5684,3.5388,3.5438,125000.0
2009-03-09 14:00:00,7.21,7.27,7.14,7.18,188100.0,3.5487,3.5782,3.5142,3.5339,188100.0
2009-03-09 14:30:00,7.19,7.21,7.14,7.17,214400.0,3.5388,3.5487,3.5142,3.529,214400.0
2009-03-09 15:00:00,7.17,7.19,7.04,7.07,323400.0,3.529,3.5388,3.465,3.4798,323400.0
2009-03-09 15:30:00,7.08,7.13,7.06,7.12,392900.0,3.4847,3.5093,3.4749,3.5044,392900.0
2009-03-10 09:30:00,7.4,7.9,7.35,7.84,463000.0,3.6422,3.8883,3.6176,3.8588,463000.0
2009-03-10 10:00:00,7.82,8.23,7.82,8.06,471200.0,3.8489,4.0507,3.8489,3.967,471200.0
2009-03-10 10:30:00,8.07,8.07,7.89,7.89,298600.0,3.972,3.972,3.8834,3.8834,298600.0
2009-03-10 11:00:00,7.9,8.11,7.85,8.07,255300.0,3.8883,3.9917,3.8637,3.972,255300.0
2009-03-10 11:30:00,8.07,8.17,7.96,8.16,634700.0,3.972,4.0212,3.9178,4.0163,634700.0
2009-03-10 12:00:00,8.16,8.38,8.14,8.22,824200.0,4.0163,4.1245,4.0064,4.0458,824200.0
2009-03-10 12:30:00,8.22,8.29,8.11,8.12,405400.0,4.0458,4.0803,3.9917,3.9966,405400.0
2009-03-10 13:00:00,8.13,8.28,8.12,8.2,453400.0,4.0015,4.0753,3.9966,4.036,453400.0
2009-03-10 13:30:00,8.2,8.3,8.19,8.24,346300.0,4.036,4.0852,4.031,4.0556,346300.0
2009-03-10 14:00:00,8.24,8.38,8.23,8.29,573400.0,4.0556,4.1245,4.0507,4.0803,573400.0
2009-03-10 14:30:00,8.3,8.36,8.23,8.33,448700.0,4.0852,4.1147,4.0507,4.0999,448700.0
2009-03-10 15:00:00,8.34,8.48,8.31,8.46,500300.0,4.1049,4.1738,4.0901,4.1639,500300.0
2009-03-10 15:30:00,8.46,8.54,8.42,8.5,728100.0,4.1639,4.2033,4.1442,4.1836,728100.0
2009-03-11 09:30:00,8.69,9.09,8.48,8.92,615000.0,4.2771,4.474,4.1738,4.3903,615000.0
2009-03-11 10:00:00,8.93,9.38,8.86,9.38,565500.0,4.3953,4.6167,4.3608,4.6167,565500.0
2009-03-11 10:30:00,9.39,9.53,9.11,9.17,599300.0,4.6217,4.6906,4.4838,4.5134,599300.0
2009-03-11 11:00:00,9.17,9.22,8.76,8.88,524400.0,4.5134,4.538,4.3116,4.3706,524400.0
2009-03-11 11:30:00,8.89,8.94,8.66,8.82,327700.0,4.3756,4.4002,4.2624,4.3411,327700.0
2009-03-11 12:00:00,8.82,8.91,8.8,8.83,215200.0,4.3411,4.3854,4.3313,4.346,215200.0
2009-03-11 12:30:00,8.82,8.83,8.59,8.59,359100.0,4.3411,4.346,4.2279,4.2279,359100.0
2009-03-11 13:00:00,8.6,8.75,8.55,8.56,259100.0,4.2328,4.3067,4.2082,4.2131,259100.0
2009-03-11 13:30:00,8.57,8.64,8.47,8.58,692500.0,4.2181,4.2525,4.1688,4.223,692500.0
2009-03-11 14:00:00,8.58,8.6,8.31,8.36,416600.0,4.223,4.2328,4.0901,4.1147,416600.0
2009-03-11 14:30:00,8.37,8.54,8.36,8.39,351700.0,4.1196,4.2033,4.1147,4.1295,351700.0
2009-03-11 15:00:00,8.38,8.73,8.38,8.68,544800.0,4.1245,4.2968,4.1245,4.2722,544800.0
2009-03-11 15:30:00,8.69,8.83,8.62,8.7,577000.0,4.2771,4.346,4.2427,4.282,577000.0
2009-03-12 09:30:00,8.62,8.87,8.57,8.79,439300.0,4.2427,4.3657,4.2181,4.3263,439300.0
2009-03-12 10:00:00,8.78,8.95,8.78,8.89,198800.0,4.3214,4.4051,4.3214,4.3756,198800.0
2009-03-12 10:30:00,8.89,9.03,8.89,8.94,302700.0,4.3756,4.4445,4.3756,4.4002,302700.0
2009-03-12 11:00:00,8.93,8.97,8.87,8.91,153100.0,4.3953,4.4149,4.3657,4.3854,153100.0
2009-03-12 11:30:00,8.91,8.98,8.9,8.94,112500.0,4.3854,4.4199,4.3805,4.4002,112500.0
2009-03-12 12:00:00,8.94,9.1,8.94,8.99,113900.0,4.4002,4.4789,4.4002,4.4248,113900.0
2009-03-12 12:30:00,9.0,9.12,8.98,9.12,175100.0,4.4297,4.4888,4.4199,4.4888,175100.0
2009-03-12 13:00:00,9.13,9.16,9.05,9.09,146800.0,4.4937,4.5085,4.4543,4.474,146800.0
2009-03-12 13:30:00,9.09,9.21,9.08,9.2,122900.0,4.474,4.5331,4.4691,4.5281,122900.0
2009-03-12 14:00:00,9.21,9.32,9.18,9.26,322600.0,4.5331,4.5872,4.5183,4.5577,322600.0
2009-03-12 14:30:00,9.26,9.47,9.24,9.42,413500.0,4.5577,4.661,4.5478,4.6364,413500.0
2009-03-12 15:00:00,9.42,9.9,9.37,9.81,916300.0,4.6364,4.8727,4.6118,4.8284,916300.0
2009-03-12 15:30:00,9.81,10.29,9.79,9.94,1478900.0,4.8284,5.0646,4.8185,4.8924,1478900.0
2009-03-13 09:30:00,10.66,10.93,10.16,10.45,862500.0,5.2467,5.3796,5.0006,5.1434,862500.0
2009-03-13 10:00:00,10.46,10.57,10.25,10.25,369700.0,5.1483,5.2024,5.0449,5.0449,369700.0
2009-03-13 10:30:00,10.25,10.41,10.17,10.17,363500.0,5.0449,5.1237,5.0056,5.0056,363500.0
2009-03-13 11:00:00,10.16,10.23,9.84,10.1,389900.0,5.0006,5.0351,4.8431,4.9711,389900.0
2009-03-13 11:30:00,10.1,10.1,9.83,9.89,276300.0,4.9711,4.9711,4.8382,4.8678,276300.0
2009-03-13 12:00:00,9.9,10.0,9.48,9.48,423300.0,4.8727,4.9219,4.666,4.666,423300.0
2009-03-13 12:30:00,9.48,9.84,9.45,9.82,474400.0,4.666,4.8431,4.6512,4.8333,474400.0
2009-03-13 13:00:00,9.83,10.0,9.76,9.99,340100.0,4.8382,4.9219,4.8038,4.917,340100.0
2009-03-13 13:30:00,9.98,9.98,9.82,9.9,228300.0,4.9121,4.9121,4.8333,4.8727,228300.0
2009-03-13 14:00:00,9.91,10.01,9.86,9.94,304600.0,4.8776,4.9268,4.853,4.8924,304600.0
2009-03-13 14:30:00,9.94,10.1,9.91,10.05,516600.0,4.8924,4.9711,4.8776,4.9465,516600.0
2009-03-13 15:00:00,10.05,10.2,10.04,10.19,359800.0,4.9465,5.0203,4.9416,5.0154,359800.0
2009-03-13 15:30:00,10.19,10.2,10.04,10.05,804800.0,5.0154,5.0203,4.9416,4.9465,804800.0
2009-03-16 09:30:00,10.29,10.57,10.26,10.51,457100.0,5.0646,5.2024,5.0499,5.1729,457100.0
2009-03-16 10:00:00,10.51,10.6,10.41,10.56,190500.0,5.1729,5.2172,5.1237,5.1975,190500.0
2009-03-16 10:30:00,10.57,10.67,10.57,10.58,166600.0,5.2024,5.2517,5.2024,5.2074,166600.0
2009-03-16 11:00:00,10.58,10.93,10.58,10.88,338000.0,5.2074,5.3796,5.2074,5.355,338000.0
2009-03-16 11:30:00,10.89,10.91,10.81,10.88,219700.0,5.3599,5.3698,5.3206,5.355,219700.0
2009-03-16 12:00:00,10.87,10.96,10.76,10.95,173900.0,5.3501,5.3944,5.296,5.3895,173900.0
2009-03-16 12:30:00,10.96,11.19,10.95,11.13,316000.0,5.3944,5.5076,5.3895,5.4781,316000.0
2009-03-16 13:00:00,11.13,11.36,11.07,11.28,660300.0,5.4781,5.5913,5.4485,5.5519,660300.0
2009-03-16 13:30:00,11.29,11.34,11.02,11.07,538600.0,5.5568,5.5814,5.4239,5.4485,538600.0
2009-03-16 14:00:00,11.07,11.15,10.9,10.93,375600.0,5.4485,5.4879,5.3649,5.3796,375600.0
2009-03-16 14:30:00,10.93,11.04,10.78,10.82,513400.0,5.3796,5.4338,5.3058,5.3255,513400.0
2009-03-16 15:00:00,10.82,10.86,10.68,10.81,648000.0,5.3255,5.3452,5.2566,5.3206,648000.0
2009-03-16 15:30:00,10.81,10.83,10.55,10.58,786000.0,5.3206,5.3304,5.1926,5.2074,786000.0
2009-03-17 09:30:00,10.75,10.77,10.08,10.41,604000.0,5.291,5.3009,4.9613,5.1237,604000.0
2009-03-17 10:00:00,10.41,10.64,10.41,10.44,306700.0,5.1237,5.2369,5.1237,5.1385,306700.0
2009-03-17 10:30:00,10.43,10.67,10.38,10.52,280800.0,5.1335,5.2517,5.1089,5.1778,280800.0
2009-03-17 11:00:00,10.5,10.63,10.44,10.61,465900.0,5.168,5.232,5.1385,5.2221,465900.0
2009-03-17 11:30:00,10.6,10.61,10.48,10.54,185700.0,5.2172,5.2221,5.1581,5.1877,185700.0
2009-03-17 12:00:00,10.55,10.65,10.5,10.63,189600.0,5.1926,5.2418,5.168,5.232,189600.0
2009-03-17 12:30:00,10.63,10.78,10.63,10.7,414200.0,5.232,5.3058,5.232,5.2664,414200.0
2009-03-17 13:00:00,10.7,10.8,10.62,10.77,225800.0,5.2664,5.3156,5.2271,5.3009,225800.0
2009-03-17 13:30:00,10.78,10.87,10.64,10.65,241500.0,5.3058,5.3501,5.2369,5.2418,241500.0
2009-03-17 14:00:00,10.65,10.72,10.6,10.67,319500.0,5.2418,5.2763,5.2172,5.2517,319500.0
2009-03-17 14:30:00,10.66,10.67,10.57,10.63,274200.0,5.2467,5.2517,5.2024,5.232,274200.0
2009-03-17 15:00:00,10.64,10.97,10.63,10.85,499000.0,5.2369,5.3993,5.232,5.3403,499000.0
2009-03-17 15:30:00,10.85,10.9,10.78,10.87,672900.0,5.3403,5.3649,5.3058,5.3501,672900.0
2009-03-18 09:30:00,10.79,10.86,10.53,10.82,373000.0,5.3107,5.3452,5.1828,5.3255,373000.0
2009-03-18 10:00:00,10.8,10.9,10.7,10.82,203000.0,5.3156,5.3649,5.2664,5.3255,203000.0
2009-03-18 10:30:00,10.82,11.02,10.7,11.01,236100.0,5.3255,5.4239,5.2664,5.419,236100.0
2009-03-18 11:00:00,11.02,11.14,10.38,10.71,1280000.0,5.4239,5.483,5.1089,5.2713,1280000.0
2009-03-18 11:30:00,10.71,10.82,10.62,10.8,286600.0,5.2713,5.3255,5.2271,5.3156,286600.0
2009-03-18 12:00:00,10.81,11.01,10.81,10.92,346100.0,5.3206,5.419,5.3206,5.3747,346100.0
2009-03-18 12:30:00,10.93,11.05,10.9,11.02,130900.0,5.3796,5.4387,5.3649,5.4239,130900.0
2009-03-18 13:00:00,11.02,11.12,10.98,11.12,192000.0,5.4239,5.4731,5.4042,5.4731,192000.0
2009-03-18 13:30:00,11.13,11.24,11.12,11.2,190500.0,5.4781,5.5322,5.4731,5.5125,190500.0
2009-03-18 14:00:00,11.2,11.6,11.13,11.53,607000.0,5.5125,5.7094,5.4781,5.6749,607000.0
2009-03-18 14:30:00,11.53,12.23,11.53,12.18,1343400.0,5.6749,6.0195,5.6749,5.9949,1343400.0
2009-03-18 15:00:00,12.18,12.18,11.68,11.88,909200.0,5.9949,5.9949,5.7488,5.8472,909200.0
2009-03-18 15:30:00,11.89,12.01,11.72,11.92,1101500.0,5.8521,5.9112,5.7685,5.8669,1101500.0
2009-03-19 09:30:00,12.91,12.97,12.35,12.51,1332700.0,6.3542,6.3837,6.0785,6.1573,1332700.0
2009-03-19 10:00:00,12.5,12.63,12.31,12.56,1085000.0,6.1524,6.2164,6.0589,6.1819,1085000.0
2009-03-19 10:30:00,12.55,12.63,12.3,12.43,430200.0,6.177,6.2164,6.0539,6.1179,430200.0
2009-03-19 11:00:00,12.44,12.51,12.37,12.38,491200.0,6.1228,6.1573,6.0884,6.0933,491200.0
2009-03-19 11:30:00,12.37,12.39,12.09,12.27,727600.0,6.0884,6.0982,5.9506,6.0392,727600.0
2009-03-19 12:00:00,12.27,12.27,11.89,11.98,405400.0,6.0392,6.0392,5.8521,5.8964,405400.0
2009-03-19 12:30:00,11.99,12.1,11.94,11.98,251300.0,5.9014,5.9555,5.8767,5.8964,251300.0
2009-03-19 13:00:00,11.97,12.03,11.93,12.0,286200.0,5.8915,5.921,5.8718,5.9063,286200.0
2009-03-19 13:30:00,12.01,12.02,11.86,11.98,325900.0,5.9112,5.9161,5.8374,5.8964,325900.0
2009-03-19 14:00:00,11.97,12.1,11.95,11.99,264000.0,5.8915,5.9555,5.8817,5.9014,264000.0
2009-03-19 14:30:00,11.99,12.02,11.95,11.98,603800.0,5.9014,5.9161,5.8817,5.8964,603800.0
2009-03-19 15:00:00,11.97,12.19,11.97,12.1,673300.0,5.8915,5.9998,5.8915,5.9555,673300.0
2009-03-19 15:30:00,12.09,12.17,11.83,11.87,1114400.0,5.9506,5.9899,5.8226,5.8423,1114400.0
2009-03-20 09:30:00,11.86,11.95,11.45,11.66,449700.0,5.8374,5.8817,5.6356,5.7389,449700.0
2009-03-20 10:00:00,11.66,11.87,11.53,11.87,352300.0,5.7389,5.8423,5.6749,5.8423,352300.0
2009-03-20 10:30:00,11.87,11.88,11.66,11.76,173100.0,5.8423,5.8472,5.7389,5.7881,173100.0
2009-03-20 11:00:00,11.76,11.76,11.48,11.51,307300.0,5.7881,5.7881,5.6503,5.6651,307300.0
2009-03-20 11:30:00,11.51,11.6,11.5,11.56,194400.0,5.6651,5.7094,5.6602,5.6897,194400.0
2009-03-20 12:00:00,11.56,11.56,11.42,11.45,476600.0,5.6897,5.6897,5.6208,5.6356,476600.0
2009-03-20 12:30:00,11.46,11.55,11.35,11.45,515900.0,5.6405,5.6848,5.5864,5.6356,515900.0
2009-03-20 13:00:00,11.44,11.44,11.17,11.17,313400.0,5.6306,5.6306,5.4978,5.4978,313400.0
2009-03-20 13:30:00,11.17,11.29,11.17,11.23,283900.0,5.4978,5.5568,5.4978,5.5273,283900.0
2009-03-20 14:00:00,11.23,11.29,11.13,11.22,262700.0,5.5273,5.5568,5.4781,5.5224,262700.0
2009-03-20 14:30:00,11.23,11.26,11.14,11.2,218700.0,5.5273,5.5421,5.483,5.5125,218700.0
2009-03-20 15:00:00,11.19,11.36,11.18,11.24,282200.0,5.5076,5.5913,5.5027,5.5322,282200.0
2009-03-20 15:30:00,11.25,11.42,11.24,11.27,855500.0,5.5371,5.6208,5.5322,5.547,855500.0
2009-03-23 09:30:00,12.27,12.47,11.95,12.13,526300.0,6.0392,6.1376,5.8817,5.9703,526300.0
2009-03-23 10:00:00,12.14,12.34,12.11,12.26,402100.0,5.9752,6.0736,5.9604,6.0342,402100.0
2009-03-23 10:30:00,12.27,12.39,12.24,12.38,207700.0,6.0392,6.0982,6.0244,6.0933,207700.0
2009-03-23 11:00:00,12.39,12.5,12.31,12.33,202300.0,6.0982,6.1524,6.0589,6.0687,202300.0
2009-03-23 11:30:00,12.35,12.43,12.28,12.37,268800.0,6.0785,6.1179,6.0441,6.0884,268800.0
2009-03-23 12:00:00,12.38,12.44,12.27,12.37,229800.0,6.0933,6.1228,6.0392,6.0884,229800.0
2009-03-23 12:30:00,12.37,12.42,12.3,12.4,153600.0,6.0884,6.113,6.0539,6.1031,153600.0
2009-03-23 13:00:00,12.4,12.59,12.38,12.47,341400.0,6.1031,6.1967,6.0933,6.1376,341400.0
2009-03-23 13:30:00,12.47,12.57,12.46,12.55,254500.0,6.1376,6.1868,6.1327,6.177,254500.0
2009-03-23 14:00:00,12.55,12.59,12.52,12.56,106000.0,6.177,6.1967,6.1622,6.1819,106000.0
2009-03-23 14:30:00,12.57,12.85,12.56,12.82,318400.0,6.1868,6.3246,6.1819,6.3099,318400.0
2009-03-23 15:00:00,12.83,13.01,12.76,13.01,311200.0,6.3148,6.4034,6.2803,6.4034,311200.0
2009-03-23 15:30:00,13.02,13.36,13.02,13.27,1169200.0,6.4083,6.5757,6.4083,6.5314,1169200.0
2009-03-24 09:30:00,12.9,13.12,12.62,13.12,836600.0,6.3492,6.4575,6.2114,6.4575,836600.0
2009-03-24 10:00:00,13.06,13.37,13.05,13.07,672400.0,6.428,6.5806,6.4231,6.4329,672400.0
2009-03-24 10:30:00,13.07,13.13,12.95,12.98,302800.0,6.4329,6.4624,6.3739,6.3886,302800.0
2009-03-24 11:00:00,12.98,13.07,12.92,13.02,168500.0,6.3886,6.4329,6.3591,6.4083,168500.0
2009-03-24 11:30:00,13.01,13.08,12.98,13.01,262600.0,6.4034,6.4378,6.3886,6.4034,262600.0
2009-03-24 12:00:00,13.01,13.01,12.87,12.97,289700.0,6.4034,6.4034,6.3345,6.3837,289700.0
2009-03-24 12:30:00,12.97,13.05,12.81,13.03,212100.0,6.3837,6.4231,6.3049,6.4132,212100.0
2009-03-24 13:00:00,13.03,13.16,12.97,13.13,276900.0,6.4132,6.4772,6.3837,6.4624,276900.0
2009-03-24 13:30:00,13.15,13.21,12.89,12.94,325900.0,6.4723,6.5018,6.3443,6.3689,325900.0
2009-03-24 14:00:00,12.94,13.0,12.91,12.94,277800.0,6.3689,6.3985,6.3542,6.3689,277800.0
2009-03-24 14:30:00,12.94,12.99,12.69,12.79,274700.0,6.3689,6.3935,6.2459,6.2951,274700.0
2009-03-24 15:00:00,12.8,12.82,12.64,12.68,252700.0,6.3,6.3099,6.2213,6.241,252700.0
2009-03-24 15:30:00,12.68,12.79,12.5,12.52,561900.0,6.241,6.2951,6.1524,6.1622,561900.0
2009-03-25 09:30:00,12.67,12.82,12.54,12.8,344700.0,6.236,6.3099,6.1721,6.3,344700.0
2009-03-25 10:00:00,12.8,13.11,12.8,12.99,574700.0,6.3,6.4526,6.3,6.3935,574700.0
2009-03-25 10:30:00,12.98,13.22,12.96,13.08,279600.0,6.3886,6.5067,6.3788,6.4378,279600.0
2009-03-25 11:00:00,13.08,13.1,12.86,12.93,297700.0,6.4378,6.4477,6.3296,6.364,297700.0
2009-03-25 11:30:00,12.94,13.0,12.82,12.92,95500.0,6.3689,6.3985,6.3099,6.3591,95500.0
2009-03-25 12:00:00,12.92,13.06,12.87,12.92,145300.0,6.3591,6.428,6.3345,6.3591,145300.0
2009-03-25 12:30:00,12.93,12.94,12.79,12.85,111800.0,6.364,6.3689,6.2951,6.3246,111800.0
2009-03-25 13:00:00,12.86,12.95,12.72,12.77,216500.0,6.3296,6.3739,6.2606,6.2853,216500.0
2009-03-25 13:30:00,12.77,12.78,12.54,12.6,159400.0,6.2853,6.2902,6.1721,6.2016,159400.0
2009-03-25 14:00:00,12.6,12.6,12.2,12.21,456600.0,6.2016,6.2016,6.0047,6.0096,456600.0
2009-03-25 14:30:00,12.2,12.24,11.89,11.9,636900.0,6.0047,6.0244,5.8521,5.8571,636900.0
2009-03-25 15:00:00,11.88,12.11,11.7,12.08,601400.0,5.8472,5.9604,5.7586,5.9456,601400.0
2009-03-25 15:30:00,12.08,12.17,11.84,12.13,1579800.0,5.9456,5.9899,5.8275,5.9703,1579800.0
2009-03-26 09:30:00,12.53,12.65,12.13,12.28,574500.0,6.1671,6.2262,5.9703,6.0441,574500.0
2009-03-26 10:00:00,12.27,12.36,12.12,12.14,225700.0,6.0392,6.0835,5.9653,5.9752,225700.0
2009-03-26 10:30:00,12.13,12.29,12.09,12.27,251500.0,5.9703,6.049,5.9506,6.0392,251500.0
2009-03-26 11:00:00,12.26,12.48,12.26,12.31,266700.0,6.0342,6.1425,6.0342,6.0589,266700.0
2009-03-26 11:30:00,12.31,12.43,12.26,12.32,173000.0,6.0589,6.1179,6.0342,6.0638,173000.0
2009-03-26 12:00:00,12.32,12.44,12.24,12.4,253400.0,6.0638,6.1228,6.0244,6.1031,253400.0
2009-03-26 12:30:00,12.4,12.42,12.26,12.27,158400.0,6.1031,6.113,6.0342,6.0392,158400.0
2009-03-26 13:00:00,12.27,12.56,12.27,12.53,282000.0,6.0392,6.1819,6.0392,6.1671,282000.0
2009-03-26 13:30:00,12.53,12.61,12.46,12.49,250700.0,6.1671,6.2065,6.1327,6.1474,250700.0
2009-03-26 14:00:00,12.5,12.63,12.49,12.5,334900.0,6.1524,6.2164,6.1474,6.1524,334900.0
2009-03-26 14:30:00,12.5,12.5,12.24,12.27,537700.0,6.1524,6.1524,6.0244,6.0392,537700.0
2009-03-26 15:00:00,12.26,12.42,12.25,12.4,442900.0,6.0342,6.113,6.0293,6.1031,442900.0
2009-03-26 15:30:00,12.4,12.57,12.37,12.5,691400.0,6.1031,6.1868,6.0884,6.1524,691400.0
2009-03-27 09:30:00,12.16,12.18,11.89,12.08,399400.0,5.985,5.9949,5.8521,5.9456,399400.0
2009-03-27 10:00:00,12.08,12.08,11.84,12.0,266300.0,5.9456,5.9456,5.8275,5.9063,266300.0
2009-03-27 10:30:00,12.01,12.23,11.95,12.14,269500.0,5.9112,6.0195,5.8817,5.9752,269500.0
2009-03-27 11:00:00,12.13,12.16,12.03,12.14,252200.0,5.9703,5.985,5.921,5.9752,252200.0
2009-03-27 11:30:00,12.15,12.15,12.01,12.14,167600.0,5.9801,5.9801,5.9112,5.9752,167600.0
2009-03-27 12:00:00,12.14,12.31,12.14,12.21,173700.0,5.9752,6.0589,5.9752,6.0096,173700.0
2009-03-27 12:30:00,12.21,12.27,12.12,12.12,116800.0,6.0096,6.0392,5.9653,5.9653,116800.0
2009-03-27 13:00:00,12.12,12.18,11.98,12.17,254100.0,5.9653,5.9949,5.8964,5.9899,254100.0
2009-03-27 13:30:00,12.17,12.27,12.02,12.08,267800.0,5.9899,6.0392,5.9161,5.9456,267800.0
2009-03-27 14:00:00,12.1,12.28,12.02,12.22,320800.0,5.9555,6.0441,5.9161,6.0146,320800.0
2009-03-27 14:30:00,12.21,12.27,12.14,12.26,291300.0,6.0096,6.0392,5.9752,6.0342,291300.0
2009-03-27 15:00:00,12.26,12.3,12.17,12.2,253400.0,6.0342,6.0539,5.9899,6.0047,253400.0
2009-03-27 15:30:00,12.2,12.24,12.04,12.1,517400.0,6.0047,6.0244,5.926,5.9555,517400.0
2009-03-30 09:30:00,11.5,11.5,10.92,11.12,380400.0,5.6602,5.6602,5.3747,5.4731,380400.0
2009-03-30 10:00:00,11.11,11.25,11.1,11.1,315300.0,5.4682,5.5371,5.4633,5.4633,315300.0
2009-03-30 10:30:00,11.1,11.1,10.85,10.93,228500.0,5.4633,5.4633,5.3403,5.3796,228500.0
2009-03-30 11:00:00,10.93,10.95,10.75,10.78,230700.0,5.3796,5.3895,5.291,5.3058,230700.0
2009-03-30 11:30:00,10.78,10.82,10.68,10.79,244400.0,5.3058,5.3255,5.2566,5.3107,244400.0
2009-03-30 12:00:00,10.78,10.86,10.69,10.82,206700.0,5.3058,5.3452,5.2615,5.3255,206700.0
2009-03-30 12:30:00,10.81,10.84,10.7,10.72,103100.0,5.3206,5.3353,5.2664,5.2763,103100.0
2009-03-30 13:00:00,10.72,10.77,10.69,10.71,215800.0,5.2763,5.3009,5.2615,5.2713,215800.0
2009-03-30 13:30:00,10.72,10.76,10.63,10.64,175300.0,5.2763,5.296,5.232,5.2369,175300.0
2009-03-30 14:00:00,10.64,10.73,10.61,10.62,313300.0,5.2369,5.2812,5.2221,5.2271,313300.0
2009-03-30 14:30:00,10.63,10.67,10.53,10.54,165000.0,5.232,5.2517,5.1828,5.1877,165000.0
2009-03-30 15:00:00,10.53,10.75,10.53,10.65,347200.0,5.1828,5.291,5.1828,5.2418,347200.0
2009-03-30 15:30:00,10.65,10.77,10.6,10.72,695000.0,5.2418,5.3009,5.2172,5.2763,695000.0
2009-03-31 09:30:00,11.22,11.37,10.98,11.13,408900.0,5.5224,5.5962,5.4042,5.4781,408900.0
2009-03-31 10:00:00,11.12,11.26,11.03,11.24,338400.0,5.4731,5.5421,5.4288,5.5322,338400.0
2009-03-31 10:30:00,11.23,11.32,11.16,11.18,272600.0,5.5273,5.5716,5.4928,5.5027,272600.0
2009-03-31 11:00:00,11.18,11.29,11.18,11.29,184300.0,5.5027,5.5568,5.5027,5.5568,184300.0
2009-03-31 11:30:00,11.28,11.32,11.21,11.23,188000.0,5.5519,5.5716,5.5174,5.5273,188000.0
2009-03-31 12:00:00,11.23,11.24,11.19,11.23,165400.0,5.5273,5.5322,5.5076,5.5273,165400.0
2009-03-31 12:30:00,11.22,11.26,11.17,11.18,117800.0,5.5224,5.5421,5.4978,5.5027,117800.0
2009-03-31 13:00:00,11.19,11.25,11.18,11.2,232200.0,5.5076,5.5371,5.5027,5.5125,232200.0
2009-03-31 13:30:00,11.2,11.25,11.19,11.23,280100.0,5.5125,5.5371,5.5076,5.5273,280100.0
2009-03-31 14:00:00,11.23,11.29,11.2,11.24,372600.0,5.5273,5.5568,5.5125,5.5322,372600.0
2009-03-31 14:30:00,11.24,11.36,11.22,11.24,246300.0,5.5322,5.5913,5.5224,5.5322,246300.0
2009-03-31 15:00:00,11.24,11.31,11.17,11.31,278900.0,5.5322,5.5667,5.4978,5.5667,278900.0
2009-03-31 15:30:00,11.3,11.31,11.12,11.2,628400.0,5.5617,5.5667,5.4731,5.5125,628400.0
2009-04-01 09:30:00,10.89,11.27,10.87,11.25,480900.0,5.3599,5.547,5.3501,5.5371,480900.0
2009-04-01 10:00:00,11.26,11.84,11.26,11.45,648800.0,5.5421,5.8275,5.5421,5.6356,648800.0
2009-04-01 10:30:00,11.45,11.73,11.36,11.66,347600.0,5.6356,5.7734,5.5913,5.7389,347600.0
2009-04-01 11:00:00,11.65,11.78,11.62,11.67,193400.0,5.734,5.798,5.7192,5.7439,193400.0
2009-04-01 11:30:00,11.69,11.86,11.69,11.81,186400.0,5.7537,5.8374,5.7537,5.8128,186400.0
2009-04-01 12:00:00,11.83,11.95,11.81,11.86,136500.0,5.8226,5.8817,5.8128,5.8374,136500.0
2009-04-01 12:30:00,11.85,11.88,11.71,11.73,113700.0,5.8324,5.8472,5.7635,5.7734,113700.0
2009-04-01 13:00:00,11.72,11.8,11.65,11.79,193000.0,5.7685,5.8078,5.734,5.8029,193000.0
2009-04-01 13:30:00,11.79,11.9,11.73,11.86,130100.0,5.8029,5.8571,5.7734,5.8374,130100.0
2009-04-01 14:00:00,11.86,11.92,11.8,11.81,141900.0,5.8374,5.8669,5.8078,5.8128,141900.0
2009-04-01 14:30:00,11.81,11.87,11.75,11.84,140400.0,5.8128,5.8423,5.7832,5.8275,140400.0
2009-04-01 15:00:00,11.84,11.85,11.65,11.79,427900.0,5.8275,5.8324,5.734,5.8029,427900.0
2009-04-01 15:30:00,11.8,11.96,11.75,11.87,525600.0,5.8078,5.8866,5.7832,5.8423,525600.0
2009-04-02 09:30:00,12.81,13.16,12.65,13.0,654500.0,6.3049,6.4772,6.2262,6.3985,654500.0
2009-04-02 10:00:00,13.01,13.18,12.9,12.97,348700.0,6.4034,6.4871,6.3492,6.3837,348700.0
2009-04-02 10:30:00,12.98,13.19,12.97,13.17,315500.0,6.3886,6.492,6.3837,6.4821,315500.0
2009-04-02 11:00:00,13.17,13.44,13.15,13.44,316200.0,6.4821,6.615,6.4723,6.615,316200.0
2009-04-02 11:30:00,13.43,13.53,13.37,13.53,484500.0,6.6101,6.6593,6.5806,6.6593,484500.0
2009-04-02 12:00:00,13.54,13.95,13.52,13.88,528800.0,6.6642,6.866,6.6544,6.8316,528800.0
2009-04-02 12:30:00,13.88,13.9,13.67,13.67,480900.0,6.8316,6.8414,6.7282,6.7282,480900.0
2009-04-02 13:00:00,13.67,13.76,13.5,13.53,264800.0,6.7282,6.7725,6.6446,6.6593,264800.0
2009-04-02 13:30:00,13.52,13.57,13.35,13.41,345900.0,6.6544,6.679,6.5707,6.6003,345900.0
2009-04-02 14:00:00,13.41,13.54,13.35,13.51,226300.0,6.6003,6.6642,6.5707,6.6495,226300.0
2009-04-02 14:30:00,13.5,13.68,13.43,13.43,382000.0,6.6446,6.7332,6.6101,6.6101,382000.0
2009-04-02 15:00:00,13.43,13.55,13.33,13.5,614100.0,6.6101,6.6692,6.5609,6.6446,614100.0
2009-04-02 15:30:00,13.51,13.6,13.34,13.42,1125400.0,6.6495,6.6938,6.5658,6.6052,1125400.0
2009-04-03 09:30:00,13.34,13.45,13.17,13.26,416900.0,6.5658,6.6199,6.4821,6.5264,416900.0
2009-04-03 10:00:00,13.25,13.27,12.94,13.17,283300.0,6.5215,6.5314,6.3689,6.4821,283300.0
2009-04-03 10:30:00,13.16,13.21,12.91,12.98,237000.0,6.4772,6.5018,6.3542,6.3886,237000.0
2009-04-03 11:00:00,12.99,13.07,12.94,13.03,173800.0,6.3935,6.4329,6.3689,6.4132,173800.0
2009-04-03 11:30:00,13.04,13.38,13.03,13.38,171200.0,6.4182,6.5855,6.4132,6.5855,171200.0
2009-04-03 12:00:00,13.37,13.72,13.33,13.71,260700.0,6.5806,6.7528,6.5609,6.7479,260700.0
2009-04-03 12:30:00,13.7,13.72,13.38,13.43,203700.0,6.743,6.7528,6.5855,6.6101,203700.0
2009-04-03 13:00:00,13.43,13.48,13.33,13.44,135600.0,6.6101,6.6347,6.5609,6.615,135600.0
2009-04-03 13:30:00,13.44,13.57,13.38,13.52,161700.0,6.615,6.679,6.5855,6.6544,161700.0
2009-04-03 14:00:00,13.52,13.69,13.48,13.69,208600.0,6.6544,6.7381,6.6347,6.7381,208600.0
2009-04-03 14:30:00,13.69,13.76,13.53,13.65,359100.0,6.7381,6.7725,6.6593,6.7184,359100.0
2009-04-03 15:00:00,13.64,13.64,13.32,13.32,461300.0,6.7135,6.7135,6.556,6.556,461300.0
2009-04-03 15:30:00,13.33,13.42,13.21,13.37,929800.0,6.5609,6.6052,6.5018,6.5806,929800.0
2009-04-06 09:30:00,13.03,13.26,12.96,13.26,385800.0,6.4132,6.5264,6.3788,6.5264,385800.0
2009-04-06 10:00:00,13.26,13.61,13.24,13.3,407900.0,6.5264,6.6987,6.5166,6.5461,407900.0
2009-04-06 10:30:00,13.3,13.44,13.19,13.4,179400.0,6.5461,6.615,6.492,6.5953,179400.0
2009-04-06 11:00:00,13.39,13.4,13.17,13.26,149300.0,6.5904,6.5953,6.4821,6.5264,149300.0
2009-04-06 11:30:00,13.25,13.32,13.15,13.16,188600.0,6.5215,6.556,6.4723,6.4772,188600.0
2009-04-06 12:00:00,13.16,13.23,13.08,13.2,184400.0,6.4772,6.5117,6.4378,6.4969,184400.0
2009-04-06 12:30:00,13.2,13.27,13.15,13.27,125000.0,6.4969,6.5314,6.4723,6.5314,125000.0
2009-04-06 13:00:00,13.28,13.29,13.19,13.23,100700.0,6.5363,6.5412,6.492,6.5117,100700.0
2009-04-06 13:30:00,13.23,13.28,13.13,13.25,143000.0,6.5117,6.5363,6.4624,6.5215,143000.0
2009-04-06 14:00:00,13.25,13.31,13.23,13.28,217300.0,6.5215,6.551,6.5117,6.5363,217300.0
2009-04-06 14:30:00,13.28,13.31,13.14,13.26,230200.0,6.5363,6.551,6.4674,6.5264,230200.0
2009-04-06 15:00:00,13.26,13.37,13.21,13.36,409600.0,6.5264,6.5806,6.5018,6.5757,409600.0
2009-04-06 15:30:00,13.36,13.5,13.33,13.46,724400.0,6.5757,6.6446,6.5609,6.6249,724400.0
2009-04-07 09:30:00,13.15,13.15,12.9,13.0,298800.0,6.4723,6.4723,6.3492,6.3985,298800.0
2009-04-07 10:00:00,13.0,13.09,12.92,13.06,172700.0,6.3985,6.4428,6.3591,6.428,172700.0
2009-04-07 10:30:00,13.08,13.2,13.08,13.15,106800.0,6.4378,6.4969,6.4378,6.4723,106800.0
2009-04-07 11:00:00,13.15,13.18,13.11,13.18,76700.0,6.4723,6.4871,6.4526,6.4871,76700.0
2009-04-07 11:30:00,13.18,13.21,13.12,13.18,110800.0,6.4871,6.5018,6.4575,6.4871,110800.0
2009-04-07 12:00:00,13.19,13.32,13.19,13.26,148500.0,6.492,6.556,6.492,6.5264,148500.0
2009-04-07 12:30:00,13.26,13.27,13.18,13.25,97500.0,6.5264,6.5314,6.4871,6.5215,97500.0
2009-04-07 13:00:00,13.24,13.25,13.05,13.1,111300.0,6.5166,6.5215,6.4231,6.4477,111300.0
2009-04-07 13:30:00,13.09,13.13,13.05,13.09,67000.0,6.4428,6.4624,6.4231,6.4428,67000.0
2009-04-07 14:00:00,13.08,13.15,13.01,13.11,209300.0,6.4378,6.4723,6.4034,6.4526,209300.0
2009-04-07 14:30:00,13.11,13.12,13.0,13.11,135800.0,6.4526,6.4575,6.3985,6.4526,135800.0
2009-04-07 15:00:00,13.1,13.14,13.01,13.06,219200.0,6.4477,6.4674,6.4034,6.428,219200.0
2009-04-07 15:30:00,13.06,13.13,12.92,12.96,360200.0,6.428,6.4624,6.3591,6.3788,360200.0
2009-04-08 09:30:00,13.31,13.53,13.31,13.39,447500.0,6.551,6.6593,6.551,6.5904,447500.0
2009-04-08 10:00:00,13.39,13.39,13.09,13.13,180200.0,6.5904,6.5904,6.4428,6.4624,180200.0
2009-04-08 10:30:00,13.14,13.23,13.13,13.23,138100.0,6.4674,6.5117,6.4624,6.5117,138100.0
2009-04-08 11:00:00,13.23,13.3,13.2,13.22,108300.0,6.5117,6.5461,6.4969,6.5067,108300.0
2009-04-08 11:30:00,13.22,13.33,13.19,13.29,378800.0,6.5067,6.5609,6.492,6.5412,378800.0
2009-04-08 12:00:00,13.29,13.39,13.29,13.37,135500.0,6.5412,6.5904,6.5412,6.5806,135500.0
2009-04-08 12:30:00,13.36,13.47,13.34,13.45,159500.0,6.5757,6.6298,6.5658,6.6199,159500.0
2009-04-08 13:00:00,13.44,13.45,13.3,13.32,122700.0,6.615,6.6199,6.5461,6.556,122700.0
2009-04-08 13:30:00,13.34,13.35,13.3,13.32,96500.0,6.5658,6.5707,6.5461,6.556,96500.0
2009-04-08 14:00:00,13.32,13.33,13.14,13.25,243000.0,6.556,6.5609,6.4674,6.5215,243000.0
2009-04-08 14:30:00,13.25,13.26,13.09,13.12,212200.0,6.5215,6.5264,6.4428,6.4575,212200.0
2009-04-08 15:00:00,13.12,13.23,13.0,13.16,209200.0,6.4575,6.5117,6.3985,6.4772,209200.0
2009-04-08 15:30:00,13.16,13.26,13.12,13.22,556600.0,6.4772,6.5264,6.4575,6.5067,556600.0
2009-04-09 09:30:00,14.11,15.35,14.11,14.73,976000.0,6.9448,7.5551,6.9448,7.25,976000.0
2009-04-09 10:00:00,14.73,14.75,14.48,14.52,416300.0,7.25,7.2598,7.1269,7.1466,416300.0
2009-04-09 10:30:00,14.52,14.58,14.43,14.45,174400.0,7.1466,7.1761,7.1023,7.1121,174400.0
2009-04-09 11:00:00,14.46,14.65,14.44,14.63,185700.0,7.1171,7.2106,7.1072,7.2007,185700.0
2009-04-09 11:30:00,14.63,14.8,14.63,14.66,284200.0,7.2007,7.2844,7.2007,7.2155,284200.0
2009-04-09 12:00:00,14.66,14.77,14.66,14.73,85100.0,7.2155,7.2696,7.2155,7.25,85100.0
2009-04-09 12:30:00,14.74,14.77,14.71,14.71,85600.0,7.2549,7.2696,7.2401,7.2401,85600.0
2009-04-09 13:00:00,14.71,14.96,14.69,14.83,200500.0,7.2401,7.3632,7.2303,7.2992,200500.0
2009-04-09 13:30:00,14.84,14.88,14.77,14.82,106100.0,7.3041,7.3238,7.2696,7.2942,106100.0
2009-04-09 14:00:00,14.82,14.84,14.75,14.83,279000.0,7.2942,7.3041,7.2598,7.2992,279000.0
2009-04-09 14:30:00,14.84,14.95,14.83,14.89,126700.0,7.3041,7.3582,7.2992,7.3287,126700.0
2009-04-09 15:00:00,14.9,15.01,14.84,15.01,243900.0,7.3336,7.3878,7.3041,7.3878,243900.0
2009-04-09 15:30:00,15.01,15.08,14.96,15.06,628200.0,7.3878,7.4222,7.3632,7.4124,628200.0
2009-04-13 09:30:00,14.56,14.98,14.56,14.77,381700.0,7.1663,7.373,7.1663,7.2696,381700.0
2009-04-13 10:00:00,14.76,15.34,14.76,15.29,252900.0,7.2647,7.5502,7.2647,7.5256,252900.0
2009-04-13 10:30:00,15.3,15.3,15.15,15.23,266300.0,7.5305,7.5305,7.4567,7.496,266300.0
2009-04-13 11:00:00,15.23,15.26,15.1,15.25,310400.0,7.496,7.5108,7.4321,7.5059,310400.0
2009-04-13 11:30:00,15.25,15.26,15.16,15.18,337100.0,7.5059,7.5108,7.4616,7.4714,337100.0
2009-04-13 12:00:00,15.18,15.26,15.18,15.21,131300.0,7.4714,7.5108,7.4714,7.4862,131300.0
2009-04-13 12:30:00,15.22,15.37,15.21,15.37,158400.0,7.4911,7.565,7.4862,7.565,158400.0
2009-04-13 13:00:00,15.37,15.43,15.29,15.37,131600.0,7.565,7.5945,7.5256,7.565,131600.0
2009-04-13 13:30:00,15.38,15.49,15.38,15.44,139000.0,7.5699,7.624,7.5699,7.5994,139000.0
2009-04-13 14:00:00,15.45,15.53,15.36,15.37,205200.0,7.6043,7.6437,7.56,7.565,205200.0
2009-04-13 14:30:00,15.37,15.43,15.34,15.39,214900.0,7.565,7.5945,7.5502,7.5748,214900.0
2009-04-13 15:00:00,15.38,15.59,15.34,15.57,318400.0,7.5699,7.6732,7.5502,7.6634,318400.0
2009-04-13 15:30:00,15.57,15.68,15.52,15.55,881100.0,7.6634,7.7175,7.6388,7.6535,881100.0
2009-04-14 09:30:00,15.39,15.99,15.39,15.96,551300.0,7.5748,7.8701,7.5748,7.8553,551300.0
2009-04-14 10:00:00,15.96,15.98,15.74,15.97,419600.0,7.8553,7.8652,7.7471,7.8603,419600.0
2009-04-14 10:30:00,15.97,16.29,15.97,16.29,297700.0,7.8603,8.0178,7.8603,8.0178,297700.0
2009-04-14 11:00:00,16.29,16.36,16.09,16.15,505000.0,8.0178,8.0522,7.9193,7.9489,505000.0
2009-04-14 11:30:00,16.16,16.23,16.07,16.16,304100.0,7.9538,7.9882,7.9095,7.9538,304100.0
2009-04-14 12:00:00,16.16,16.2,15.9,16.05,441900.0,7.9538,7.9735,7.8258,7.8996,441900.0
2009-04-14 12:30:00,16.05,16.07,15.85,15.91,344500.0,7.8996,7.9095,7.8012,7.8307,344500.0
2009-04-14 13:00:00,15.9,15.9,15.58,15.69,312600.0,7.8258,7.8258,7.6683,7.7225,312600.0
2009-04-14 13:30:00,15.68,15.69,15.38,15.51,176800.0,7.7175,7.7225,7.5699,7.6339,176800.0
2009-04-14 14:00:00,15.5,15.65,15.41,15.62,207900.0,7.6289,7.7028,7.5846,7.688,207900.0
2009-04-14 14:30:00,15.63,15.63,15.44,15.63,151600.0,7.6929,7.6929,7.5994,7.6929,151600.0
2009-04-14 15:00:00,15.64,15.88,15.64,15.67,309500.0,7.6978,7.816,7.6978,7.7126,309500.0
2009-04-14 15:30:00,15.68,15.7,15.38,15.41,683500.0,7.7175,7.7274,7.5699,7.5846,683500.0
2009-04-15 09:30:00,15.79,15.94,15.61,15.94,572200.0,7.7717,7.8455,7.6831,7.8455,572200.0
2009-04-15 10:00:00,15.95,16.0,15.79,15.82,363200.0,7.8504,7.875,7.7717,7.7864,363200.0
2009-04-15 10:30:00,15.82,15.82,15.46,15.52,295600.0,7.7864,7.7864,7.6092,7.6388,295600.0
2009-04-15 11:00:00,15.52,15.69,15.34,15.63,157100.0,7.6388,7.7225,7.5502,7.6929,157100.0
2009-04-15 11:30:00,15.63,15.81,15.63,15.78,120500.0,7.6929,7.7815,7.6929,7.7667,120500.0
2009-04-15 12:00:00,15.79,15.81,15.59,15.59,249700.0,7.7717,7.7815,7.6732,7.6732,249700.0
2009-04-15 12:30:00,15.6,15.79,15.59,15.71,144900.0,7.6782,7.7717,7.6732,7.7323,144900.0
2009-04-15 13:00:00,15.72,15.76,15.62,15.69,145300.0,7.7372,7.7569,7.688,7.7225,145300.0
2009-04-15 13:30:00,15.69,15.76,15.65,15.75,185200.0,7.7225,7.7569,7.7028,7.752,185200.0
2009-04-15 14:00:00,15.75,15.82,15.59,15.64,286100.0,7.752,7.7864,7.6732,7.6978,286100.0
2009-04-15 14:30:00,15.64,15.71,15.54,15.6,203900.0,7.6978,7.7323,7.6486,7.6782,203900.0
2009-04-15 15:00:00,15.6,15.83,15.6,15.75,295900.0,7.6782,7.7914,7.6782,7.752,295900.0
2009-04-15 15:30:00,15.75,16.0,15.73,15.94,475700.0,7.752,7.875,7.7421,7.8455,475700.0
2009-04-16 09:30:00,16.37,16.37,15.85,15.96,293800.0,8.0571,8.0571,7.8012,7.8553,293800.0
2009-04-16 10:00:00,15.96,16.06,15.88,15.92,157400.0,7.8553,7.9046,7.816,7.8357,157400.0
2009-04-16 10:30:00,15.92,15.96,15.58,15.71,113700.0,7.8357,7.8553,7.6683,7.7323,113700.0
2009-04-16 11:00:00,15.7,15.8,15.65,15.7,84300.0,7.7274,7.7766,7.7028,7.7274,84300.0
2009-04-16 11:30:00,15.72,15.94,15.72,15.9,72100.0,7.7372,7.8455,7.7372,7.8258,72100.0
2009-04-16 12:00:00,15.88,16.03,15.88,15.94,160100.0,7.816,7.8898,7.816,7.8455,160100.0
2009-04-16 12:30:00,15.95,16.09,15.91,16.08,125100.0,7.8504,7.9193,7.8307,7.9144,125100.0
2009-04-16 13:00:00,16.08,16.13,16.02,16.08,157600.0,7.9144,7.939,7.8849,7.9144,157600.0
2009-04-16 13:30:00,16.07,16.07,15.95,16.04,247500.0,7.9095,7.9095,7.8504,7.8947,247500.0
2009-04-16 14:00:00,16.04,16.16,16.01,16.15,153100.0,7.8947,7.9538,7.88,7.9489,153100.0
2009-04-16 14:30:00,16.16,16.5,16.16,16.48,440100.0,7.9538,8.1211,7.9538,8.1113,440100.0
2009-04-16 15:00:00,16.49,16.67,16.31,16.51,442100.0,8.1162,8.2048,8.0276,8.126,442100.0
2009-04-16 15:30:00,16.49,16.67,16.47,16.53,988600.0,8.1162,8.2048,8.1064,8.1359,988600.0
2009-04-17 09:30:00,16.75,16.75,16.45,16.74,378900.0,8.2442,8.2442,8.0965,8.2393,378900.0
2009-04-17 10:00:00,16.74,17.2,16.71,16.97,446400.0,8.2393,8.4657,8.2245,8.3525,446400.0
2009-04-17 10:30:00,16.97,16.97,16.78,16.81,174300.0,8.3525,8.3525,8.2589,8.2737,174300.0
2009-04-17 11:00:00,16.8,16.85,16.67,16.7,149400.0,8.2688,8.2934,8.2048,8.2196,149400.0
2009-04-17 11:30:00,16.7,16.82,16.68,16.8,194100.0,8.2196,8.2786,8.2097,8.2688,194100.0
2009-04-17 12:00:00,16.81,17.02,16.8,17.02,141600.0,8.2737,8.3771,8.2688,8.3771,141600.0
2009-04-17 12:30:00,17.02,17.09,16.87,17.04,180700.0,8.3771,8.4115,8.3032,8.3869,180700.0
2009-04-17 13:00:00,17.04,17.23,17.04,17.19,107900.0,8.3869,8.4804,8.3869,8.4607,107900.0
2009-04-17 13:30:00,17.18,17.2,17.08,17.2,85400.0,8.4558,8.4657,8.4066,8.4657,85400.0
2009-04-17 14:00:00,17.2,17.22,17.04,17.13,167700.0,8.4657,8.4755,8.3869,8.4312,167700.0
2009-04-17 14:30:00,17.13,17.22,17.11,17.13,160800.0,8.4312,8.4755,8.4214,8.4312,160800.0
2009-04-17 15:00:00,17.13,17.3,17.12,17.27,302900.0,8.4312,8.5149,8.4263,8.5001,302900.0
2009-04-17 15:30:00,17.27,17.31,17.0,17.03,703800.0,8.5001,8.5198,8.3672,8.382,703800.0
2009-04-20 09:30:00,16.74,16.74,15.92,15.96,441700.0,8.2393,8.2393,7.8357,7.8553,441700.0
2009-04-20 10:00:00,15.95,15.96,15.73,15.94,275700.0,7.8504,7.8553,7.7421,7.8455,275700.0
2009-04-20 10:30:00,15.94,15.95,15.74,15.78,238100.0,7.8455,7.8504,7.7471,7.7667,238100.0
2009-04-20 11:00:00,15.78,15.82,15.63,15.74,170900.0,7.7667,7.7864,7.6929,7.7471,170900.0
2009-04-20 11:30:00,15.75,15.82,15.65,15.75,99300.0,7.752,7.7864,7.7028,7.752,99300.0
2009-04-20 12:00:00,15.75,15.79,15.66,15.72,94000.0,7.752,7.7717,7.7077,7.7372,94000.0
2009-04-20 12:30:00,15.72,15.73,15.62,15.67,76500.0,7.7372,7.7421,7.688,7.7126,76500.0
2009-04-20 13:00:00,15.67,15.68,15.51,15.53,101600.0,7.7126,7.7175,7.6339,7.6437,101600.0
2009-04-20 13:30:00,15.54,15.67,15.53,15.58,133400.0,7.6486,7.7126,7.6437,7.6683,133400.0
2009-04-20 14:00:00,15.58,15.62,15.46,15.61,174200.0,7.6683,7.688,7.6092,7.6831,174200.0
2009-04-20 14:30:00,15.61,15.77,15.57,15.65,171500.0,7.6831,7.7618,7.6634,7.7028,171500.0
2009-04-20 15:00:00,15.65,15.73,15.6,15.65,226700.0,7.7028,7.7421,7.6782,7.7028,226700.0
2009-04-20 15:30:00,15.64,15.75,15.5,15.51,788200.0,7.6978,7.752,7.6289,7.6339,788200.0
2009-04-21 09:30:00,14.69,15.43,14.2,15.3,764100.0,7.2303,7.5945,6.9891,7.5305,764100.0
2009-04-21 10:00:00,15.3,15.31,14.98,15.1,348500.0,7.5305,7.5354,7.373,7.4321,348500.0
2009-04-21 10:30:00,15.09,15.59,14.96,15.57,422100.0,7.4271,7.6732,7.3632,7.6634,422100.0
2009-04-21 11:00:00,15.59,15.95,15.55,15.83,418200.0,7.6732,7.8504,7.6535,7.7914,418200.0
2009-04-21 11:30:00,15.82,15.93,15.8,15.86,244200.0,7.7864,7.8406,7.7766,7.8061,244200.0
2009-04-21 12:00:00,15.87,15.98,15.84,15.89,171700.0,7.811,7.8652,7.7963,7.8209,171700.0
2009-04-21 12:30:00,15.9,16.09,15.9,15.95,176900.0,7.8258,7.9193,7.8258,7.8504,176900.0
2009-04-21 13:00:00,15.96,16.03,15.86,15.9,156300.0,7.8553,7.8898,7.8061,7.8258,156300.0
2009-04-21 13:30:00,15.89,15.99,15.78,15.93,188300.0,7.8209,7.8701,7.7667,7.8406,188300.0
2009-04-21 14:00:00,15.94,16.0,15.79,15.93,176100.0,7.8455,7.875,7.7717,7.8406,176100.0
2009-04-21 14:30:00,15.94,15.99,15.88,15.9,389100.0,7.8455,7.8701,7.816,7.8258,389100.0
2009-04-21 15:00:00,15.9,16.11,15.9,15.95,519100.0,7.8258,7.9292,7.8258,7.8504,519100.0
2009-04-21 15:30:00,15.95,16.08,15.81,16.02,1020300.0,7.8504,7.9144,7.7815,7.8849,1020300.0
2009-04-22 09:30:00,15.58,16.05,15.55,15.9,568400.0,7.6683,7.8996,7.6535,7.8258,568400.0
2009-04-22 10:00:00,15.9,16.42,15.89,16.42,586100.0,7.8258,8.0818,7.8209,8.0818,586100.0
2009-04-22 10:30:00,16.42,16.42,16.15,16.27,387900.0,8.0818,8.0818,7.9489,8.0079,387900.0
2009-04-22 11:00:00,16.28,16.37,16.16,16.21,216900.0,8.0128,8.0571,7.9538,7.9784,216900.0
2009-04-22 11:30:00,16.25,16.31,16.22,16.28,98200.0,7.9981,8.0276,7.9833,8.0128,98200.0
2009-04-22 12:00:00,16.28,16.29,16.14,16.15,154200.0,8.0128,8.0178,7.9439,7.9489,154200.0
2009-04-22 12:30:00,16.14,16.15,15.91,16.02,247900.0,7.9439,7.9489,7.8307,7.8849,247900.0
2009-04-22 13:00:00,16.02,16.3,15.99,16.29,247100.0,7.8849,8.0227,7.8701,8.0178,247100.0
2009-04-22 13:30:00,16.29,16.39,16.14,16.17,236300.0,8.0178,8.067,7.9439,7.9587,236300.0
2009-04-22 14:00:00,16.16,16.34,16.15,16.29,287100.0,7.9538,8.0424,7.9489,8.0178,287100.0
2009-04-22 14:30:00,16.3,16.39,16.22,16.28,254900.0,8.0227,8.067,7.9833,8.0128,254900.0
2009-04-22 15:00:00,16.26,16.38,16.18,16.27,468300.0,8.003,8.0621,7.9636,8.0079,468300.0
2009-04-22 15:30:00,16.26,16.28,15.78,15.81,740700.0,8.003,8.0128,7.7667,7.7815,740700.0
2009-04-23 09:30:00,16.15,16.26,16.05,16.1,373500.0,7.9489,8.003,7.8996,7.9243,373500.0
2009-04-23 10:00:00,16.1,16.15,15.93,16.15,252700.0,7.9243,7.9489,7.8406,7.9489,252700.0
2009-04-23 10:30:00,16.16,16.26,15.93,15.93,222800.0,7.9538,8.003,7.8406,7.8406,222800.0
2009-04-23 11:00:00,15.93,15.95,15.66,15.85,246000.0,7.8406,7.8504,7.7077,7.8012,246000.0
2009-04-23 11:30:00,15.84,15.92,15.73,15.77,156400.0,7.7963,7.8357,7.7421,7.7618,156400.0
2009-04-23 12:00:00,15.77,15.83,15.7,15.77,204700.0,7.7618,7.7914,7.7274,7.7618,204700.0
2009-04-23 12:30:00,15.78,15.89,15.72,15.82,118800.0,7.7667,7.8209,7.7372,7.7864,118800.0
2009-04-23 13:00:00,15.82,15.93,15.82,15.86,194200.0,7.7864,7.8406,7.7864,7.8061,194200.0
2009-04-23 13:30:00,15.87,15.87,15.72,15.76,175200.0,7.811,7.811,7.7372,7.7569,175200.0
2009-04-23 14:00:00,15.76,15.9,15.64,15.88,181000.0,7.7569,7.8258,7.6978,7.816,181000.0
2009-04-23 14:30:00,15.89,16.03,15.87,15.96,316000.0,7.8209,7.8898,7.811,7.8553,316000.0
2009-04-23 15:00:00,15.96,15.98,15.82,15.91,344100.0,7.8553,7.8652,7.7864,7.8307,344100.0
2009-04-23 15:30:00,15.91,16.08,15.82,16.07,892500.0,7.8307,7.9144,7.7864,7.9095,892500.0
2009-04-24 09:30:00,16.37,16.4,16.23,16.33,309000.0,8.0571,8.0719,7.9882,8.0375,309000.0
2009-04-24 10:00:00,16.34,16.44,16.19,16.31,227300.0,8.0424,8.0916,7.9685,8.0276,227300.0
2009-04-24 10:30:00,16.31,16.45,16.28,16.44,115400.0,8.0276,8.0965,8.0128,8.0916,115400.0
2009-04-24 11:00:00,16.43,16.63,16.41,16.57,222800.0,8.0867,8.1851,8.0768,8.1556,222800.0
2009-04-24 11:30:00,16.57,16.74,16.56,16.69,159000.0,8.1556,8.2393,8.1507,8.2146,159000.0
2009-04-24 12:00:00,16.69,16.71,16.64,16.66,103000.0,8.2146,8.2245,8.19,8.1999,103000.0
2009-04-24 12:30:00,16.65,16.73,16.65,16.71,81200.0,8.195,8.2343,8.195,8.2245,81200.0
2009-04-24 13:00:00,16.71,17.17,16.71,17.15,485200.0,8.2245,8.4509,8.2245,8.441,485200.0
2009-04-24 13:30:00,17.15,17.22,16.96,16.96,549400.0,8.441,8.4755,8.3475,8.3475,549400.0
2009-04-24 14:00:00,16.95,17.11,16.7,17.1,653100.0,8.3426,8.4214,8.2196,8.4164,653100.0
2009-04-24 14:30:00,17.1,17.26,17.04,17.24,357100.0,8.4164,8.4952,8.3869,8.4853,357100.0
2009-04-24 15:00:00,17.24,17.32,17.13,17.2,349000.0,8.4853,8.5247,8.4312,8.4657,349000.0
2009-04-24 15:30:00,17.2,17.34,16.99,17.07,976000.0,8.4657,8.5346,8.3623,8.4017,976000.0
2009-04-27 09:30:00,16.48,16.86,16.36,16.79,351900.0,8.1113,8.2983,8.0522,8.2639,351900.0
2009-04-27 10:00:00,16.8,16.87,16.6,16.83,286100.0,8.2688,8.3032,8.1703,8.2835,286100.0
2009-04-27 10:30:00,16.83,17.0,16.75,16.99,180400.0,8.2835,8.3672,8.2442,8.3623,180400.0
2009-04-27 11:00:00,16.99,17.01,16.8,16.85,171100.0,8.3623,8.3721,8.2688,8.2934,171100.0
2009-04-27 11:30:00,16.87,16.89,16.75,16.8,109100.0,8.3032,8.3131,8.2442,8.2688,109100.0
2009-04-27 12:00:00,16.8,16.87,16.75,16.77,102900.0,8.2688,8.3032,8.2442,8.254,102900.0
2009-04-27 12:30:00,16.76,16.76,16.68,16.7,111300.0,8.2491,8.2491,8.2097,8.2196,111300.0
2009-04-27 13:00:00,16.7,16.71,16.57,16.57,131700.0,8.2196,8.2245,8.1556,8.1556,131700.0
2009-04-27 13:30:00,16.56,16.64,16.51,16.57,130100.0,8.1507,8.19,8.126,8.1556,130100.0
2009-04-27 14:00:00,16.58,16.62,16.51,16.58,150400.0,8.1605,8.1802,8.126,8.1605,150400.0
2009-04-27 14:30:00,16.58,16.61,16.51,16.58,149100.0,8.1605,8.1753,8.126,8.1605,149100.0
2009-04-27 15:00:00,16.58,16.69,16.52,16.6,281600.0,8.1605,8.2146,8.131,8.1703,281600.0
2009-04-27 15:30:00,16.6,16.69,16.48,16.49,543300.0,8.1703,8.2146,8.1113,8.1162,543300.0
2009-04-28 09:30:00,15.98,16.34,15.83,16.29,377100.0,7.8652,8.0424,7.7914,8.0178,377100.0
2009-04-28 10:00:00,16.3,16.4,16.26,16.35,215500.0,8.0227,8.0719,8.003,8.0473,215500.0
2009-04-28 10:30:00,16.36,16.4,16.27,16.29,119300.0,8.0522,8.0719,8.0079,8.0178,119300.0
2009-04-28 11:00:00,16.29,16.32,16.21,16.21,130400.0,8.0178,8.0325,7.9784,7.9784,130400.0
2009-04-28 11:30:00,16.21,16.24,16.13,16.17,146500.0,7.9784,7.9932,7.939,7.9587,146500.0
2009-04-28 12:00:00,16.17,16.3,16.17,16.25,97000.0,7.9587,8.0227,7.9587,7.9981,97000.0
2009-04-28 12:30:00,16.26,16.33,16.25,16.29,48000.0,8.003,8.0375,7.9981,8.0178,48000.0
2009-04-28 13:00:00,16.29,16.33,16.24,16.32,131700.0,8.0178,8.0375,7.9932,8.0325,131700.0
2009-04-28 13:30:00,16.31,16.39,16.31,16.33,179900.0,8.0276,8.067,8.0276,8.0375,179900.0
2009-04-28 14:00:00,16.34,16.45,16.34,16.42,248200.0,8.0424,8.0965,8.0424,8.0818,248200.0
2009-04-28 14:30:00,16.42,16.5,16.32,16.32,146100.0,8.0818,8.1211,8.0325,8.0325,146100.0
2009-04-28 15:00:00,16.32,16.39,16.23,16.23,304700.0,8.0325,8.067,7.9882,7.9882,304700.0
2009-04-28 15:30:00,16.23,16.26,16.06,16.07,465800.0,7.9882,8.003,7.9046,7.9095,465800.0
2009-04-29 09:30:00,16.48,16.65,16.46,16.47,279500.0,8.1113,8.195,8.1014,8.1064,279500.0
2009-04-29 10:00:00,16.48,16.65,16.43,16.61,243300.0,8.1113,8.195,8.0867,8.1753,243300.0
2009-04-29 10:30:00,16.6,16.77,16.59,16.63,187300.0,8.1703,8.254,8.1654,8.1851,187300.0
2009-04-29 11:00:00,16.62,16.72,16.57,16.71,121400.0,8.1802,8.2294,8.1556,8.2245,121400.0
2009-04-29 11:30:00,16.71,16.73,16.65,16.69,81900.0,8.2245,8.2343,8.195,8.2146,81900.0
2009-04-29 12:00:00,16.69,16.77,16.67,16.75,124500.0,8.2146,8.254,8.2048,8.2442,124500.0
2009-04-29 12:30:00,16.75,16.77,16.66,16.74,77400.0,8.2442,8.254,8.1999,8.2393,77400.0
2009-04-29 13:00:00,16.73,16.83,16.72,16.82,86300.0,8.2343,8.2835,8.2294,8.2786,86300.0
2009-04-29 13:30:00,16.82,16.84,16.75,16.77,150900.0,8.2786,8.2885,8.2442,8.254,150900.0
2009-04-29 14:00:00,16.77,16.84,16.68,16.75,423400.0,8.254,8.2885,8.2097,8.2442,423400.0
2009-04-29 14:30:00,16.76,16.92,16.73,16.82,689600.0,8.2491,8.3278,8.2343,8.2786,689600.0
2009-04-29 15:00:00,16.82,16.88,16.66,16.7,471500.0,8.2786,8.3082,8.1999,8.2196,471500.0
2009-04-29 15:30:00,16.69,16.8,16.65,16.73,764700.0,8.2146,8.2688,8.195,8.2343,764700.0
2009-04-30 09:30:00,17.08,17.29,16.98,17.27,519700.0,8.4066,8.51,8.3574,8.5001,519700.0
2009-04-30 10:00:00,17.28,17.48,17.28,17.4,326500.0,8.505,8.6035,8.505,8.5641,326500.0
2009-04-30 10:30:00,17.41,17.62,17.39,17.61,198800.0,8.569,8.6724,8.5592,8.6675,198800.0
2009-04-30 11:00:00,17.61,17.63,17.49,17.51,142400.0,8.6675,8.6773,8.6084,8.6182,142400.0
2009-04-30 11:30:00,17.52,17.54,17.36,17.38,225000.0,8.6232,8.633,8.5444,8.5543,225000.0
2009-04-30 12:00:00,17.38,17.44,17.32,17.38,145000.0,8.5543,8.5838,8.5247,8.5543,145000.0
2009-04-30 12:30:00,17.38,17.38,17.07,17.19,242300.0,8.5543,8.5543,8.4017,8.4607,242300.0
2009-04-30 13:00:00,17.19,17.2,16.87,16.97,242300.0,8.4607,8.4657,8.3032,8.3525,242300.0
2009-04-30 13:30:00,16.97,17.19,16.93,17.17,233600.0,8.3525,8.4607,8.3328,8.4509,233600.0
2009-04-30 14:00:00,17.17,17.35,17.12,17.34,297100.0,8.4509,8.5395,8.4263,8.5346,297100.0
2009-04-30 14:30:00,17.35,17.36,17.11,17.24,230900.0,8.5395,8.5444,8.4214,8.4853,230900.0
2009-04-30 15:00:00,17.25,17.26,17.07,17.2,373100.0,8.4903,8.4952,8.4017,8.4657,373100.0
2009-04-30 15:30:00,17.19,17.33,16.94,17.0,749900.0,8.4607,8.5296,8.3377,8.3672,749900.0
2009-05-01 09:30:00,16.97,17.27,16.97,17.24,321200.0,8.3525,8.5001,8.3525,8.4853,321200.0
2009-05-01 10:00:00,17.24,17.26,16.95,17.05,295300.0,8.4853,8.4952,8.3426,8.3918,295300.0
2009-05-01 10:30:00,17.04,17.11,16.94,16.94,296800.0,8.3869,8.4214,8.3377,8.3377,296800.0
2009-05-01 11:00:00,16.94,17.18,16.94,17.18,224300.0,8.3377,8.4558,8.3377,8.4558,224300.0
2009-05-01 11:30:00,17.18,17.24,17.08,17.1,112700.0,8.4558,8.4853,8.4066,8.4164,112700.0
2009-05-01 12:00:00,17.09,17.09,16.94,16.96,220300.0,8.4115,8.4115,8.3377,8.3475,220300.0
2009-05-01 12:30:00,16.95,17.06,16.88,17.01,196900.0,8.3426,8.3968,8.3082,8.3721,196900.0
2009-05-01 13:00:00,17.01,17.16,17.01,17.1,120100.0,8.3721,8.446,8.3721,8.4164,120100.0
2009-05-01 13:30:00,17.1,17.24,17.09,17.16,151400.0,8.4164,8.4853,8.4115,8.446,151400.0
2009-05-01 14:00:00,17.17,17.22,17.16,17.22,92600.0,8.4509,8.4755,8.446,8.4755,92600.0
2009-05-01 14:30:00,17.22,17.22,17.08,17.12,140300.0,8.4755,8.4755,8.4066,8.4263,140300.0
2009-05-01 15:00:00,17.13,17.22,17.04,17.14,217200.0,8.4312,8.4755,8.3869,8.4361,217200.0
2009-05-01 15:30:00,17.14,17.21,17.07,17.13,582200.0,8.4361,8.4706,8.4017,8.4312,582200.0
2009-05-04 09:30:00,17.4,17.52,17.33,17.52,326900.0,8.5641,8.6232,8.5296,8.6232,326900.0
2009-05-04 10:00:00,17.52,17.7,17.5,17.59,263900.0,8.6232,8.7118,8.6133,8.6576,263900.0
2009-05-04 10:30:00,17.58,17.61,17.51,17.56,126200.0,8.6527,8.6675,8.6182,8.6428,126200.0
2009-05-04 11:00:00,17.58,17.68,17.53,17.53,120900.0,8.6527,8.7019,8.6281,8.6281,120900.0
2009-05-04 11:30:00,17.54,17.61,17.53,17.56,169000.0,8.633,8.6675,8.6281,8.6428,169000.0
2009-05-04 12:00:00,17.57,17.62,17.49,17.55,139200.0,8.6478,8.6724,8.6084,8.6379,139200.0
2009-05-04 12:30:00,17.54,17.59,17.51,17.53,90200.0,8.633,8.6576,8.6182,8.6281,90200.0
2009-05-04 13:00:00,17.53,17.57,17.48,17.54,98800.0,8.6281,8.6478,8.6035,8.633,98800.0
2009-05-04 13:30:00,17.53,17.67,17.53,17.64,142900.0,8.6281,8.697,8.6281,8.6822,142900.0
2009-05-04 14:00:00,17.65,17.71,17.6,17.71,133600.0,8.6871,8.7167,8.6625,8.7167,133600.0
2009-05-04 14:30:00,17.71,17.78,17.59,17.63,364100.0,8.7167,8.7511,8.6576,8.6773,364100.0
2009-05-04 15:00:00,17.63,17.76,17.63,17.72,264000.0,8.6773,8.7413,8.6773,8.7216,264000.0
2009-05-04 15:30:00,17.72,18.07,17.7,18.06,643700.0,8.7216,8.8939,8.7118,8.8889,643700.0
2009-05-05 09:30:00,17.95,18.44,17.8,18.44,396100.0,8.8348,9.076,8.761,9.076,396100.0
2009-05-05 10:00:00,18.46,18.56,18.2,18.22,361600.0,9.0858,9.135,8.9578,8.9677,361600.0
2009-05-05 10:30:00,18.22,18.23,18.0,18.11,239700.0,8.9677,8.9726,8.8594,8.9136,239700.0
2009-05-05 11:00:00,18.11,18.15,17.97,18.04,149400.0,8.9136,8.9332,8.8446,8.8791,149400.0
2009-05-05 11:30:00,18.03,18.4,18.03,18.33,163600.0,8.8742,9.0563,8.8742,9.0218,163600.0
2009-05-05 12:00:00,18.32,18.41,18.26,18.36,116000.0,9.0169,9.0612,8.9874,9.0366,116000.0
2009-05-05 12:30:00,18.37,18.37,18.17,18.19,151000.0,9.0415,9.0415,8.9431,8.9529,151000.0
2009-05-05 13:00:00,18.19,18.31,18.17,18.21,171700.0,8.9529,9.012,8.9431,8.9628,171700.0
2009-05-05 13:30:00,18.2,18.22,18.08,18.17,220900.0,8.9578,8.9677,8.8988,8.9431,220900.0
2009-05-05 14:00:00,18.16,18.26,18.04,18.04,142000.0,8.9382,8.9874,8.8791,8.8791,142000.0
2009-05-05 14:30:00,18.02,18.18,17.99,18.08,184800.0,8.8693,8.948,8.8545,8.8988,184800.0
2009-05-05 15:00:00,18.07,18.17,18.06,18.15,265200.0,8.8939,8.9431,8.8889,8.9332,265200.0
2009-05-05 15:30:00,18.15,18.43,18.14,18.27,649100.0,8.9332,9.0711,8.9283,8.9923,649100.0
2009-05-06 09:30:00,18.82,19.37,18.82,19.16,452200.0,9.263,9.5337,9.263,9.4303,452200.0
2009-05-06 10:00:00,19.16,19.16,18.77,18.77,314000.0,9.4303,9.4303,9.2384,9.2384,314000.0
2009-05-06 10:30:00,18.78,18.94,18.71,18.87,303600.0,9.2433,9.3221,9.2089,9.2876,303600.0
2009-05-06 11:00:00,18.87,18.91,18.75,18.9,205700.0,9.2876,9.3073,9.2286,9.3024,205700.0
2009-05-06 11:30:00,18.89,18.9,18.78,18.87,205600.0,9.2975,9.3024,9.2433,9.2876,205600.0
2009-05-06 12:00:00,18.87,19.01,18.84,18.96,135800.0,9.2876,9.3565,9.2728,9.3319,135800.0
2009-05-06 12:30:00,18.96,19.06,18.93,18.95,101100.0,9.3319,9.3811,9.3171,9.327,101100.0
2009-05-06 13:00:00,18.94,18.99,18.85,18.92,189600.0,9.3221,9.3467,9.2778,9.3122,189600.0
2009-05-06 13:30:00,18.91,19.2,18.89,19.19,270600.0,9.3073,9.45,9.2975,9.4451,270600.0
2009-05-06 14:00:00,19.2,19.26,19.13,19.26,263000.0,9.45,9.4796,9.4156,9.4796,263000.0
2009-05-06 14:30:00,19.26,19.43,19.17,19.36,430400.0,9.4796,9.5632,9.4353,9.5288,430400.0
2009-05-06 15:00:00,19.36,19.4,19.06,19.19,522100.0,9.5288,9.5485,9.3811,9.4451,522100.0
2009-05-06 15:30:00,19.18,19.55,19.17,19.54,1045700.0,9.4402,9.6223,9.4353,9.6174,1045700.0
2009-05-07 09:30:00,20.37,20.37,19.42,19.74,699000.0,10.0259,10.0259,9.5583,9.7158,699000.0
2009-05-07 10:00:00,19.75,19.76,18.93,18.93,665700.0,9.7207,9.7257,9.3171,9.3171,665700.0
2009-05-07 10:30:00,18.94,19.09,18.75,19.0,279300.0,9.3221,9.3959,9.2286,9.3516,279300.0
2009-05-07 11:00:00,19.0,19.1,18.8,18.84,259700.0,9.3516,9.4008,9.2532,9.2728,259700.0
2009-05-07 11:30:00,18.83,19.04,18.82,19.04,258900.0,9.2679,9.3713,9.263,9.3713,258900.0
2009-05-07 12:00:00,19.03,19.05,18.97,18.98,123600.0,9.3664,9.3762,9.3368,9.3418,123600.0
2009-05-07 12:30:00,18.98,19.15,18.96,19.06,162200.0,9.3418,9.4254,9.3319,9.3811,162200.0
2009-05-07 13:00:00,19.07,19.08,18.53,18.61,338200.0,9.3861,9.391,9.1203,9.1596,338200.0
2009-05-07 13:30:00,18.61,18.7,18.36,18.68,231600.0,9.1596,9.2039,9.0366,9.1941,231600.0
2009-05-07 14:00:00,18.7,18.79,18.53,18.79,159100.0,9.2039,9.2482,9.1203,9.2482,159100.0
2009-05-07 14:30:00,18.78,18.79,18.42,18.56,233300.0,9.2433,9.2482,9.0661,9.135,233300.0
2009-05-07 15:00:00,18.56,19.02,18.51,18.97,469200.0,9.135,9.3614,9.1104,9.3368,469200.0
2009-05-07 15:30:00,18.97,18.97,18.67,18.89,596700.0,9.3368,9.3368,9.1892,9.2975,596700.0
2009-05-08 09:30:00,19.61,19.93,19.53,19.72,353800.0,9.6518,9.8093,9.6125,9.706,353800.0
2009-05-08 10:00:00,19.71,19.78,19.36,19.52,324800.0,9.7011,9.7355,9.5288,9.6075,324800.0
2009-05-08 10:30:00,19.55,19.71,19.49,19.57,223800.0,9.6223,9.7011,9.5928,9.6321,223800.0
2009-05-08 11:00:00,19.59,19.91,19.59,19.81,143400.0,9.642,9.7995,9.642,9.7503,143400.0
2009-05-08 11:30:00,19.82,20.07,19.77,20.05,229700.0,9.7552,9.8782,9.7306,9.8684,229700.0
2009-05-08 12:00:00,20.06,20.2,20.0,20.12,181600.0,9.8733,9.9422,9.8438,9.9029,181600.0
2009-05-08 12:30:00,20.12,20.19,20.05,20.15,176300.0,9.9029,9.9373,9.8684,9.9176,176300.0
2009-05-08 13:00:00,20.14,20.41,20.11,20.34,183100.0,9.9127,10.0456,9.8979,10.0111,183100.0
2009-05-08 13:30:00,20.33,20.38,20.22,20.3,185100.0,10.0062,10.0308,9.9521,9.9914,185100.0
2009-05-08 14:00:00,20.3,20.53,20.3,20.48,228900.0,9.9914,10.1046,9.9914,10.08,228900.0
2009-05-08 14:30:00,20.48,20.76,20.48,20.61,284400.0,10.08,10.2179,10.08,10.144,284400.0
2009-05-08 15:00:00,20.62,20.68,20.38,20.66,285300.0,10.1489,10.1785,10.0308,10.1686,285300.0
2009-05-08 15:30:00,20.66,20.83,20.52,20.71,644800.0,10.1686,10.2523,10.0997,10.1932,644800.0
2009-05-11 09:30:00,19.94,20.07,19.74,19.98,329000.0,9.8143,9.8782,9.7158,9.8339,329000.0
2009-05-11 10:00:00,19.99,20.35,19.87,20.22,306400.0,9.8389,10.0161,9.7798,9.9521,306400.0
2009-05-11 10:30:00,20.23,20.38,20.11,20.26,258000.0,9.957,10.0308,9.8979,9.9718,258000.0
2009-05-11 11:00:00,20.28,20.5,20.2,20.43,231700.0,9.9816,10.0899,9.9422,10.0554,231700.0
2009-05-11 11:30:00,20.44,20.49,20.22,20.25,168400.0,10.0604,10.085,9.9521,9.9668,168400.0
2009-05-11 12:00:00,20.24,20.29,20.05,20.22,147600.0,9.9619,9.9865,9.8684,9.9521,147600.0
2009-05-11 12:30:00,20.22,20.24,20.08,20.09,88600.0,9.9521,9.9619,9.8832,9.8881,88600.0
2009-05-11 13:00:00,20.09,20.19,19.93,20.14,217300.0,9.8881,9.9373,9.8093,9.9127,217300.0
2009-05-11 13:30:00,20.13,20.25,20.06,20.11,90900.0,9.9078,9.9668,9.8733,9.8979,90900.0
2009-05-11 14:00:00,20.1,20.1,19.97,20.07,129800.0,9.893,9.893,9.829,9.8782,129800.0
2009-05-11 14:30:00,20.07,20.21,20.01,20.06,116600.0,9.8782,9.9471,9.8487,9.8733,116600.0
2009-05-11 15:00:00,20.06,20.06,19.84,19.96,223500.0,9.8733,9.8733,9.765,9.8241,223500.0
2009-05-11 15:30:00,19.97,20.01,19.78,19.86,780300.0,9.829,9.8487,9.7355,9.7749,780300.0
2009-05-12 09:30:00,19.9,20.37,19.81,20.0,286900.0,9.7946,10.0259,9.7503,9.8438,286900.0
2009-05-12 10:00:00,20.0,20.0,19.77,19.84,173300.0,9.8438,9.8438,9.7306,9.765,173300.0
2009-05-12 10:30:00,19.83,19.94,19.62,19.94,122200.0,9.7601,9.8143,9.6568,9.8143,122200.0
2009-05-12 11:00:00,19.92,19.93,19.64,19.68,110300.0,9.8044,9.8093,9.6666,9.6863,110300.0
2009-05-12 11:30:00,19.69,19.73,19.48,19.55,115300.0,9.6912,9.7109,9.5879,9.6223,115300.0
2009-05-12 12:00:00,19.56,19.65,19.27,19.29,149200.0,9.6272,9.6715,9.4845,9.4943,149200.0
2009-05-12 12:30:00,19.28,19.29,18.99,19.05,316400.0,9.4894,9.4943,9.3467,9.3762,316400.0
2009-05-12 13:00:00,19.05,19.21,18.99,19.09,140600.0,9.3762,9.455,9.3467,9.3959,140600.0
2009-05-12 13:30:00,19.09,19.24,19.04,19.07,223000.0,9.3959,9.4697,9.3713,9.3861,223000.0
2009-05-12 14:00:00,19.07,19.42,19.04,19.3,197700.0,9.3861,9.5583,9.3713,9.4993,197700.0
2009-05-12 14:30:00,19.32,19.86,19.3,19.72,223300.0,9.5091,9.7749,9.4993,9.706,223300.0
2009-05-12 15:00:00,19.74,19.85,19.53,19.7,279000.0,9.7158,9.77,9.6125,9.6961,279000.0
2009-05-12 15:30:00,19.7,19.72,19.33,19.53,462300.0,9.6961,9.706,9.514,9.6125,462300.0
2009-05-13 09:30:00,18.85,19.01,18.47,18.88,443700.0,9.2778,9.3565,9.0907,9.2925,443700.0
2009-05-13 10:00:00,18.87,19.11,18.8,19.11,188900.0,9.2876,9.4057,9.2532,9.4057,188900.0
2009-05-13 10:30:00,19.14,19.18,18.91,19.01,239900.0,9.4205,9.4402,9.3073,9.3565,239900.0
2009-05-13 11:00:00,19.0,19.06,18.89,18.91,111600.0,9.3516,9.3811,9.2975,9.3073,111600.0
2009-05-13 11:30:00,18.9,18.91,18.7,18.73,123600.0,9.3024,9.3073,9.2039,9.2187,123600.0
2009-05-13 12:00:00,18.73,18.88,18.71,18.81,119800.0,9.2187,9.2925,9.2089,9.2581,119800.0
2009-05-13 12:30:00,18.81,18.81,18.55,18.56,89500.0,9.2581,9.2581,9.1301,9.135,89500.0
2009-05-13 13:00:00,18.56,18.57,18.3,18.35,138200.0,9.135,9.14,9.0071,9.0317,138200.0
2009-05-13 13:30:00,18.34,18.6,18.27,18.59,121000.0,9.0268,9.1547,8.9923,9.1498,121000.0
2009-05-13 14:00:00,18.59,18.62,18.31,18.38,127200.0,9.1498,9.1646,9.012,9.0464,127200.0
2009-05-13 14:30:00,18.36,18.4,18.29,18.36,118800.0,9.0366,9.0563,9.0021,9.0366,118800.0
2009-05-13 15:00:00,18.37,18.38,18.15,18.19,188200.0,9.0415,9.0464,8.9332,8.9529,188200.0
2009-05-13 15:30:00,18.19,18.26,17.93,18.04,838400.0,8.9529,8.9874,8.825,8.8791,838400.0
2009-05-14 09:30:00,17.89,18.46,17.89,18.06,464900.0,8.8053,9.0858,8.8053,8.8889,464900.0
2009-05-14 10:00:00,18.06,18.42,18.06,18.2,248200.0,8.8889,9.0661,8.8889,8.9578,248200.0
2009-05-14 10:30:00,18.2,18.41,18.14,18.4,285000.0,8.9578,9.0612,8.9283,9.0563,285000.0
2009-05-14 11:00:00,18.4,18.63,18.36,18.62,212700.0,9.0563,9.1695,9.0366,9.1646,212700.0
2009-05-14 11:30:00,18.62,18.63,18.47,18.48,87500.0,9.1646,9.1695,9.0907,9.0957,87500.0
2009-05-14 12:00:00,18.47,18.62,18.38,18.57,139300.0,9.0907,9.1646,9.0464,9.14,139300.0
2009-05-14 12:30:00,18.56,18.67,18.48,18.49,97400.0,9.135,9.1892,9.0957,9.1006,97400.0
2009-05-14 13:00:00,18.47,18.54,18.29,18.38,119400.0,9.0907,9.1252,9.0021,9.0464,119400.0
2009-05-14 13:30:00,18.38,18.56,18.36,18.48,93400.0,9.0464,9.135,9.0366,9.0957,93400.0
2009-05-14 14:00:00,18.48,18.79,18.48,18.71,109700.0,9.0957,9.2482,9.0957,9.2089,109700.0
2009-05-14 14:30:00,18.72,18.85,18.62,18.7,138500.0,9.2138,9.2778,9.1646,9.2039,138500.0
2009-05-14 15:00:00,18.7,18.75,18.55,18.61,200000.0,9.2039,9.2286,9.1301,9.1596,200000.0
2009-05-14 15:30:00,18.61,18.64,18.48,18.49,523700.0,9.1596,9.1744,9.0957,9.1006,523700.0
2009-05-15 09:30:00,18.34,18.94,18.34,18.46,304200.0,9.1419,9.441,9.1419,9.2017,304200.0
2009-05-15 10:00:00,18.47,18.76,18.34,18.69,268400.0,9.2067,9.3513,9.1419,9.3164,268400.0
2009-05-15 10:30:00,18.69,18.94,18.59,18.75,141700.0,9.3164,9.441,9.2665,9.3463,141700.0
2009-05-15 11:00:00,18.75,18.86,18.61,18.64,108200.0,9.3463,9.4011,9.2765,9.2914,108200.0
2009-05-15 11:30:00,18.64,18.64,18.28,18.28,135200.0,9.2914,9.2914,9.112,9.112,135200.0
2009-05-15 12:00:00,18.28,18.38,18.19,18.31,110500.0,9.112,9.1618,9.0671,9.127,110500.0
2009-05-15 12:30:00,18.31,18.33,18.14,18.19,76400.0,9.127,9.1369,9.0422,9.0671,76400.0
2009-05-15 13:00:00,18.2,18.26,18.16,18.2,103700.0,9.0721,9.102,9.0522,9.0721,103700.0
2009-05-15 13:30:00,18.21,18.25,18.12,18.18,60000.0,9.0771,9.097,9.0322,9.0621,60000.0
2009-05-15 14:00:00,18.18,18.29,18.12,18.18,91500.0,9.0621,9.117,9.0322,9.0621,91500.0
2009-05-15 14:30:00,18.18,18.2,17.98,18.04,137000.0,9.0621,9.0721,8.9625,8.9924,137000.0
2009-05-15 15:00:00,18.04,18.15,17.98,18.13,224600.0,8.9924,9.0472,8.9625,9.0372,224600.0
2009-05-15 15:30:00,18.16,18.19,18.03,18.07,460100.0,9.0522,9.0671,8.9874,9.0073,460100.0
2009-05-18 09:30:00,18.18,18.67,18.18,18.6,140100.0,9.1829,9.4304,9.1829,9.395,140100.0
2009-05-18 10:00:00,18.59,18.86,18.56,18.8,86000.0,9.3899,9.5263,9.3748,9.496,86000.0
2009-05-18 10:30:00,18.82,19.13,18.81,19.08,142100.0,9.5061,9.6627,9.5011,9.6375,142100.0
2009-05-18 11:00:00,19.09,19.17,19.04,19.15,72400.0,9.6425,9.6829,9.6172,9.6728,72400.0
2009-05-18 11:30:00,19.16,19.18,19.06,19.1,57400.0,9.6779,9.688,9.6273,9.6476,57400.0
2009-05-18 12:00:00,19.1,19.3,19.1,19.3,52300.0,9.6476,9.7486,9.6476,9.7486,52300.0
2009-05-18 12:30:00,19.32,19.47,19.27,19.38,70500.0,9.7587,9.8344,9.7334,9.789,70500.0
2009-05-18 13:00:00,19.38,19.39,19.27,19.36,107000.0,9.789,9.794,9.7334,9.7789,107000.0
2009-05-18 13:30:00,19.37,19.4,19.27,19.35,119000.0,9.7839,9.7991,9.7334,9.7738,119000.0
2009-05-18 14:00:00,19.35,19.45,19.28,19.32,69500.0,9.7738,9.8243,9.7385,9.7587,69500.0
2009-05-18 14:30:00,19.34,19.51,19.33,19.47,107800.0,9.7688,9.8546,9.7637,9.8344,107800.0
2009-05-18 15:00:00,19.46,19.53,19.37,19.46,149900.0,9.8294,9.8647,9.7839,9.8294,149900.0
2009-05-18 15:30:00,19.46,19.68,19.42,19.53,363400.0,9.8294,9.9405,9.8092,9.8647,363400.0
2009-05-19 09:30:00,19.18,19.29,18.76,19.03,366800.0,9.688,9.7435,9.4758,9.6122,366800.0
2009-05-19 10:00:00,19.01,19.34,18.97,19.34,255400.0,9.6021,9.7688,9.5819,9.7688,255400.0
2009-05-19 10:30:00,19.34,19.42,19.16,19.19,222800.0,9.7688,9.8092,9.6779,9.693,222800.0
2009-05-19 11:00:00,19.18,19.36,19.17,19.33,196500.0,9.688,9.7789,9.6829,9.7637,196500.0
2009-05-19 11:30:00,19.33,19.45,19.32,19.4,141600.0,9.7637,9.8243,9.7587,9.7991,141600.0
2009-05-19 12:00:00,19.4,19.6,19.39,19.59,82100.0,9.7991,9.9001,9.794,9.8951,82100.0
2009-05-19 12:30:00,19.58,19.58,19.29,19.3,86300.0,9.89,9.89,9.7435,9.7486,86300.0
2009-05-19 13:00:00,19.29,19.52,19.25,19.44,158300.0,9.7435,9.8597,9.7233,9.8193,158300.0
2009-05-19 13:30:00,19.45,19.5,19.34,19.37,103300.0,9.8243,9.8496,9.7688,9.7839,103300.0
2009-05-19 14:00:00,19.38,19.46,19.28,19.46,119800.0,9.789,9.8294,9.7385,9.8294,119800.0
2009-05-19 14:30:00,19.45,19.54,19.37,19.53,99200.0,9.8243,9.8698,9.7839,9.8647,99200.0
2009-05-19 15:00:00,19.53,19.58,19.46,19.57,138000.0,9.8647,9.89,9.8294,9.885,138000.0
2009-05-19 15:30:00,19.57,19.58,19.22,19.28,569200.0,9.885,9.89,9.7082,9.7385,569200.0
2009-05-20 09:30:00,19.58,20.35,19.48,20.21,284100.0,9.89,10.2789,9.8395,10.2082,284100.0
2009-05-20 10:00:00,20.22,20.29,20.12,20.13,142700.0,10.2133,10.2486,10.1628,10.1678,142700.0
2009-05-20 10:30:00,20.13,20.3,20.0,20.01,143600.0,10.1678,10.2537,10.1022,10.1072,143600.0
2009-05-20 11:00:00,20.0,20.08,19.96,19.99,129100.0,10.1022,10.1426,10.0819,10.0971,129100.0
2009-05-20 11:30:00,20.02,20.14,19.97,19.98,140100.0,10.1123,10.1729,10.087,10.092,140100.0
2009-05-20 12:00:00,19.97,20.04,19.89,19.91,118100.0,10.087,10.1224,10.0466,10.0567,118100.0
2009-05-20 12:30:00,19.9,19.9,19.69,19.7,99100.0,10.0516,10.0516,9.9456,9.9506,99100.0
2009-05-20 13:00:00,19.7,19.86,19.63,19.77,127500.0,9.9506,10.0314,9.9153,9.986,127500.0
2009-05-20 13:30:00,19.76,19.93,19.73,19.92,79900.0,9.9809,10.0668,9.9658,10.0617,79900.0
2009-05-20 14:00:00,19.92,20.0,19.74,19.93,164500.0,10.0617,10.1022,9.9708,10.0668,164500.0
2009-05-20 14:30:00,19.93,19.95,19.78,19.91,195700.0,10.0668,10.0769,9.991,10.0567,195700.0
2009-05-20 15:00:00,19.91,19.91,19.56,19.61,164600.0,10.0567,10.0567,9.8799,9.9052,164600.0
2009-05-20 15:30:00,19.61,19.72,19.51,19.6,461400.0,9.9052,9.9607,9.8546,9.9001,461400.0
2009-05-21 09:30:00,19.0,19.15,18.78,18.91,263500.0,9.597,9.6728,9.4859,9.5516,263500.0
2009-05-21 10:00:00,18.91,19.09,18.81,18.89,246900.0,9.5516,9.6425,9.5011,9.5415,246900.0
2009-05-21 10:30:00,18.86,18.9,18.73,18.76,126800.0,9.5263,9.5465,9.4607,9.4758,126800.0
2009-05-21 11:00:00,18.75,18.94,18.75,18.93,133900.0,9.4708,9.5667,9.4708,9.5617,133900.0
2009-05-21 11:30:00,18.92,19.17,18.89,19.16,120800.0,9.5566,9.6829,9.5415,9.6779,120800.0
2009-05-21 12:00:00,19.16,19.23,18.95,18.96,85000.0,9.6779,9.7132,9.5718,9.5768,85000.0
2009-05-21 12:30:00,18.96,19.15,18.96,19.12,120100.0,9.5768,9.6728,9.5768,9.6577,120100.0
2009-05-21 13:00:00,19.12,19.19,18.84,18.87,137500.0,9.6577,9.693,9.5162,9.5314,137500.0
2009-05-21 13:30:00,18.87,18.94,18.79,18.88,121300.0,9.5314,9.5667,9.491,9.5364,121300.0
2009-05-21 14:00:00,18.89,18.96,18.73,18.73,144900.0,9.5415,9.5768,9.4607,9.4607,144900.0
2009-05-21 14:30:00,18.73,18.83,18.66,18.83,113700.0,9.4607,9.5112,9.4253,9.5112,113700.0
2009-05-21 15:00:00,18.83,18.86,18.63,18.66,140200.0,9.5112,9.5263,9.4102,9.4253,140200.0
2009-05-21 15:30:00,18.67,18.91,18.66,18.86,469200.0,9.4304,9.5516,9.4253,9.5263,469200.0
2009-05-22 09:30:00,19.03,19.27,18.78,19.06,227100.0,9.6122,9.7334,9.4859,9.6273,227100.0
2009-05-22 10:00:00,19.07,19.51,18.99,19.46,259300.0,9.6324,9.8546,9.592,9.8294,259300.0
2009-05-22 10:30:00,19.44,19.59,19.34,19.55,222200.0,9.8193,9.8951,9.7688,9.8749,222200.0
2009-05-22 11:00:00,19.54,19.56,19.42,19.5,168100.0,9.8698,9.8799,9.8092,9.8496,168100.0
2009-05-22 11:30:00,19.5,19.55,19.34,19.42,92300.0,9.8496,9.8749,9.7688,9.8092,92300.0
2009-05-22 12:00:00,19.42,19.55,19.4,19.45,107500.0,9.8092,9.8749,9.7991,9.8243,107500.0
2009-05-22 12:30:00,19.44,19.61,19.42,19.57,78600.0,9.8193,9.9052,9.8092,9.885,78600.0
2009-05-22 13:00:00,19.58,19.65,19.56,19.6,72700.0,9.89,9.9254,9.8799,9.9001,72700.0
2009-05-22 13:30:00,19.61,19.61,19.51,19.61,66700.0,9.9052,9.9052,9.8546,9.9052,66700.0
2009-05-22 14:00:00,19.61,19.61,19.45,19.51,59500.0,9.9052,9.9052,9.8243,9.8546,59500.0
2009-05-22 14:30:00,19.48,19.57,19.47,19.55,58300.0,9.8395,9.885,9.8344,9.8749,58300.0
2009-05-22 15:00:00,19.56,19.63,19.46,19.49,124400.0,9.8799,9.9153,9.8294,9.8445,124400.0
2009-05-22 15:30:00,19.49,19.62,19.29,19.3,282000.0,9.8445,9.9102,9.7435,9.7486,282000.0
2009-05-26 09:30:00,19.16,19.69,19.12,19.69,379500.0,9.6779,9.9456,9.6577,9.9456,379500.0
2009-05-26 10:00:00,19.69,20.16,19.69,20.08,454700.0,9.9456,10.183,9.9456,10.1426,454700.0
2009-05-26 10:30:00,20.1,20.34,20.09,20.29,177700.0,10.1527,10.2739,10.1476,10.2486,177700.0
2009-05-26 11:00:00,20.29,20.31,20.18,20.24,150900.0,10.2486,10.2587,10.1931,10.2234,150900.0
2009-05-26 11:30:00,20.24,20.26,20.09,20.2,159800.0,10.2234,10.2335,10.1476,10.2032,159800.0
2009-05-26 12:00:00,20.18,20.35,20.09,20.32,151000.0,10.1931,10.2789,10.1476,10.2638,151000.0
2009-05-26 12:30:00,20.31,20.47,20.26,20.38,144700.0,10.2587,10.3396,10.2335,10.2941,144700.0
2009-05-26 13:00:00,20.38,20.44,20.35,20.39,95100.0,10.2941,10.3244,10.2789,10.2991,95100.0
2009-05-26 13:30:00,20.39,20.45,20.36,20.44,90700.0,10.2991,10.3294,10.284,10.3244,90700.0
2009-05-26 14:00:00,20.45,20.57,20.43,20.5,218600.0,10.3294,10.3901,10.3193,10.3547,218600.0
2009-05-26 14:30:00,20.5,20.57,20.43,20.46,199700.0,10.3547,10.3901,10.3193,10.3345,199700.0
2009-05-26 15:00:00,20.45,20.58,20.42,20.51,301400.0,10.3294,10.3951,10.3143,10.3598,301400.0
2009-05-26 15:30:00,20.51,20.64,20.47,20.59,521800.0,10.3598,10.4254,10.3396,10.4002,521800.0
2009-05-27 09:30:00,20.61,20.88,20.41,20.78,308300.0,10.4103,10.5466,10.3092,10.4961,308300.0
2009-05-27 10:00:00,20.78,21.03,20.63,21.0,411900.0,10.4961,10.6224,10.4204,10.6073,411900.0
2009-05-27 10:30:00,21.0,21.07,20.9,21.03,205100.0,10.6073,10.6426,10.5567,10.6224,205100.0
2009-05-27 11:00:00,21.03,21.03,20.92,21.01,126100.0,10.6224,10.6224,10.5668,10.6123,126100.0
2009-05-27 11:30:00,21.02,21.08,20.85,20.91,114900.0,10.6174,10.6477,10.5315,10.5618,114900.0
2009-05-27 12:00:00,20.92,21.06,20.92,21.0,104900.0,10.5668,10.6376,10.5668,10.6073,104900.0
2009-05-27 12:30:00,21.01,21.02,20.82,20.88,99100.0,10.6123,10.6174,10.5163,10.5466,99100.0
2009-05-27 13:00:00,20.89,20.95,20.82,20.87,139200.0,10.5517,10.582,10.5163,10.5416,139200.0
2009-05-27 13:30:00,20.87,20.87,20.55,20.64,204200.0,10.5416,10.5416,10.38,10.4254,204200.0
2009-05-27 14:00:00,20.63,20.66,20.21,20.31,217000.0,10.4204,10.4355,10.2082,10.2587,217000.0
2009-05-27 14:30:00,20.29,20.58,20.27,20.39,175000.0,10.2486,10.3951,10.2385,10.2991,175000.0
2009-05-27 15:00:00,20.39,20.54,20.12,20.16,330700.0,10.2991,10.3749,10.1628,10.183,330700.0
2009-05-27 15:30:00,20.17,20.24,19.95,19.97,505900.0,10.188,10.2234,10.0769,10.087,505900.0
2009-05-28 09:30:00,20.28,20.68,20.28,20.48,319200.0,10.2436,10.4456,10.2436,10.3446,319200.0
2009-05-28 10:00:00,20.47,20.49,20.11,20.33,317600.0,10.3396,10.3497,10.1577,10.2688,317600.0
2009-05-28 10:30:00,20.34,20.64,20.34,20.64,180200.0,10.2739,10.4254,10.2739,10.4254,180200.0
2009-05-28 11:00:00,20.64,20.71,20.56,20.62,139600.0,10.4254,10.4608,10.385,10.4153,139600.0
2009-05-28 11:30:00,20.62,20.73,20.56,20.69,79300.0,10.4153,10.4709,10.385,10.4507,79300.0
2009-05-28 12:00:00,20.69,20.72,20.51,20.51,115600.0,10.4507,10.4658,10.3598,10.3598,115600.0
2009-05-28 12:30:00,20.51,20.54,20.37,20.43,68100.0,10.3598,10.3749,10.289,10.3193,68100.0
2009-05-28 13:00:00,20.44,20.73,20.42,20.68,216400.0,10.3244,10.4709,10.3143,10.4456,216400.0
2009-05-28 13:30:00,20.67,20.85,20.62,20.79,144900.0,10.4406,10.5315,10.4153,10.5012,144900.0
2009-05-28 14:00:00,20.81,20.96,20.76,20.85,217000.0,10.5113,10.5871,10.486,10.5315,217000.0
2009-05-28 14:30:00,20.85,20.98,20.81,20.91,154500.0,10.5315,10.5972,10.5113,10.5618,154500.0
2009-05-28 15:00:00,20.92,21.02,20.82,20.85,236200.0,10.5668,10.6174,10.5163,10.5315,236200.0
2009-05-28 15:30:00,20.85,20.86,20.6,20.78,670100.0,10.5315,10.5365,10.4052,10.4961,670100.0
2009-05-29 09:30:00,21.16,21.4,20.47,20.76,488000.0,10.6881,10.8093,10.3396,10.486,488000.0
2009-05-29 10:00:00,20.76,20.95,20.51,20.87,323100.0,10.486,10.582,10.3598,10.5416,323100.0
2009-05-29 10:30:00,20.88,20.92,20.58,20.7,200500.0,10.5466,10.5668,10.3951,10.4557,200500.0
2009-05-29 11:00:00,20.68,20.75,20.54,20.62,185300.0,10.4456,10.481,10.3749,10.4153,185300.0
2009-05-29 11:30:00,20.63,20.66,20.41,20.44,280100.0,10.4204,10.4355,10.3092,10.3244,280100.0
2009-05-29 12:00:00,20.45,20.75,20.45,20.71,128600.0,10.3294,10.481,10.3294,10.4608,128600.0
2009-05-29 12:30:00,20.71,20.75,20.59,20.63,143700.0,10.4608,10.481,10.4002,10.4204,143700.0
2009-05-29 13:00:00,20.63,20.67,20.55,20.59,138800.0,10.4204,10.4406,10.38,10.4002,138800.0
2009-05-29 13:30:00,20.6,20.73,20.59,20.7,114300.0,10.4052,10.4709,10.4002,10.4557,114300.0
2009-05-29 14:00:00,20.71,20.92,20.66,20.91,258200.0,10.4608,10.5668,10.4355,10.5618,258200.0
2009-05-29 14:30:00,20.92,20.92,20.65,20.78,203000.0,10.5668,10.5668,10.4305,10.4961,203000.0
2009-05-29 15:00:00,20.79,21.02,20.76,20.96,257100.0,10.5012,10.6174,10.486,10.5871,257100.0
2009-05-29 15:30:00,20.96,21.49,20.87,21.39,964100.0,10.5871,10.8548,10.5416,10.8042,964100.0
2009-06-01 09:30:00,21.74,22.47,21.74,22.24,327500.0,10.981,11.3498,10.981,11.2336,327500.0
2009-06-01 10:00:00,22.23,22.52,22.23,22.46,247300.0,11.2285,11.375,11.2285,11.3447,247300.0
2009-06-01 10:30:00,22.46,22.71,22.44,22.71,282500.0,11.3447,11.471,11.3346,11.471,282500.0
2009-06-01 11:00:00,22.7,22.75,22.47,22.52,182700.0,11.4659,11.4912,11.3498,11.375,182700.0
2009-06-01 11:30:00,22.54,22.61,22.47,22.56,116100.0,11.3851,11.4205,11.3498,11.3952,116100.0
2009-06-01 12:00:00,22.57,22.58,22.5,22.56,49800.0,11.4003,11.4053,11.3649,11.3952,49800.0
2009-06-01 12:30:00,22.57,22.6,22.45,22.47,104600.0,11.4003,11.4154,11.3397,11.3498,104600.0
2009-06-01 13:00:00,22.48,22.54,22.45,22.51,64300.0,11.3548,11.3851,11.3397,11.37,64300.0
2009-06-01 13:30:00,22.51,22.62,22.37,22.61,214900.0,11.37,11.4255,11.2993,11.4205,214900.0
2009-06-01 14:00:00,22.62,22.65,22.51,22.51,142100.0,11.4255,11.4407,11.37,11.37,142100.0
2009-06-01 14:30:00,22.5,22.52,22.35,22.46,245300.0,11.3649,11.375,11.2892,11.3447,245300.0
2009-06-01 15:00:00,22.46,22.47,22.18,22.27,332900.0,11.3447,11.3498,11.2033,11.2487,332900.0
2009-06-01 15:30:00,22.28,22.41,22.15,22.27,535400.0,11.2538,11.3195,11.1881,11.2487,535400.0
2009-06-02 09:30:00,22.35,22.65,21.97,22.64,319100.0,11.2892,11.4407,11.0972,11.4356,319100.0
2009-06-02 10:00:00,22.64,22.8,22.46,22.62,285700.0,11.4356,11.5165,11.3447,11.4255,285700.0
2009-06-02 10:30:00,22.62,22.69,22.3,22.41,219800.0,11.4255,11.4609,11.2639,11.3195,219800.0
2009-06-02 11:00:00,22.42,22.51,22.37,22.4,70400.0,11.3245,11.37,11.2993,11.3144,70400.0
2009-06-02 11:30:00,22.39,22.41,22.08,22.32,102500.0,11.3094,11.3195,11.1528,11.274,102500.0
2009-06-02 12:00:00,22.34,22.45,22.23,22.26,103300.0,11.2841,11.3397,11.2285,11.2437,103300.0
2009-06-02 12:30:00,22.27,22.42,22.27,22.36,45500.0,11.2487,11.3245,11.2487,11.2942,45500.0
2009-06-02 13:00:00,22.36,22.39,22.26,22.35,72800.0,11.2942,11.3094,11.2437,11.2892,72800.0
2009-06-02 13:30:00,22.35,22.5,22.33,22.43,110400.0,11.2892,11.3649,11.2791,11.3296,110400.0
2009-06-02 14:00:00,22.43,22.5,22.36,22.44,97200.0,11.3296,11.3649,11.2942,11.3346,97200.0
2009-06-02 14:30:00,22.45,22.49,22.35,22.41,112900.0,11.3397,11.3599,11.2892,11.3195,112900.0
2009-06-02 15:00:00,22.42,22.52,22.4,22.44,145500.0,11.3245,11.375,11.3144,11.3346,145500.0
2009-06-02 15:30:00,22.43,22.5,22.32,22.38,317200.0,11.3296,11.3649,11.274,11.3043,317200.0
2009-06-03 09:30:00,22.09,22.09,21.68,21.73,195200.0,11.1578,11.1578,10.9507,10.976,195200.0
2009-06-03 10:00:00,21.71,21.79,21.53,21.71,177900.0,10.9659,11.0063,10.875,10.9659,177900.0
2009-06-03 10:30:00,21.71,21.76,21.61,21.72,91400.0,10.9659,10.9911,10.9154,10.9709,91400.0
2009-06-03 11:00:00,21.71,21.75,21.55,21.69,107500.0,10.9659,10.9861,10.8851,10.9558,107500.0
2009-06-03 11:30:00,21.67,21.72,21.63,21.66,80600.0,10.9457,10.9709,10.9255,10.9406,80600.0
2009-06-03 12:00:00,21.65,21.76,21.58,21.58,55000.0,10.9356,10.9911,10.9002,10.9002,55000.0
2009-06-03 12:30:00,21.59,21.61,21.36,21.36,105800.0,10.9053,10.9154,10.7891,10.7891,105800.0
2009-06-03 13:00:00,21.34,21.35,21.14,21.15,89000.0,10.779,10.784,10.678,10.683,89000.0
2009-06-03 13:30:00,21.15,21.16,20.88,21.01,204500.0,10.683,10.6881,10.5466,10.6123,204500.0
2009-06-03 14:00:00,21.02,21.05,20.94,21.01,68900.0,10.6174,10.6325,10.577,10.6123,68900.0
2009-06-03 14:30:00,21.01,21.06,20.89,21.04,117000.0,10.6123,10.6376,10.5517,10.6275,117000.0
2009-06-03 15:00:00,21.03,21.08,20.88,20.89,141500.0,10.6224,10.6477,10.5466,10.5517,141500.0
2009-06-03 15:30:00,20.89,21.04,20.86,20.96,556000.0,10.5517,10.6275,10.5365,10.5871,556000.0
2009-06-04 09:30:00,21.26,21.32,21.11,21.24,174700.0,10.7386,10.7689,10.6628,10.7285,174700.0
2009-06-04 10:00:00,21.24,21.28,21.13,21.24,165900.0,10.7285,10.7487,10.6729,10.7285,165900.0
2009-06-04 10:30:00,21.26,21.45,21.19,21.37,201300.0,10.7386,10.8346,10.7032,10.7941,201300.0
2009-06-04 11:00:00,21.37,21.59,21.37,21.49,207900.0,10.7941,10.9053,10.7941,10.8548,207900.0
2009-06-04 11:30:00,21.48,21.61,21.47,21.48,184500.0,10.8497,10.9154,10.8447,10.8497,184500.0
2009-06-04 12:00:00,21.48,21.54,21.44,21.5,207900.0,10.8497,10.88,10.8295,10.8598,207900.0
2009-06-04 12:30:00,21.5,21.59,21.47,21.52,258500.0,10.8598,10.9053,10.8447,10.8699,258500.0
2009-06-04 13:00:00,21.53,21.81,21.53,21.79,139100.0,10.875,11.0164,10.875,11.0063,139100.0
2009-06-04 13:30:00,21.78,21.9,21.75,21.88,144300.0,11.0012,11.0619,10.9861,11.0518,144300.0
2009-06-04 14:00:00,21.88,21.91,21.77,21.8,87700.0,11.0518,11.0669,10.9962,11.0113,87700.0
2009-06-04 14:30:00,21.8,21.85,21.7,21.77,115300.0,11.0113,11.0366,10.9608,10.9962,115300.0
2009-06-04 15:00:00,21.77,21.83,21.69,21.82,111800.0,10.9962,11.0265,10.9558,11.0214,111800.0
2009-06-04 15:30:00,21.81,21.86,21.71,21.82,277000.0,11.0164,11.0417,10.9659,11.0214,277000.0
2009-06-05 09:30:00,21.9,22.04,21.43,21.64,354600.0,11.0619,11.1326,10.8245,10.9305,354600.0
2009-06-05 10:00:00,21.63,21.72,21.36,21.59,176700.0,10.9255,10.9709,10.7891,10.9053,176700.0
2009-06-05 10:30:00,21.54,21.69,21.43,21.52,160700.0,10.88,10.9558,10.8245,10.8699,160700.0
2009-06-05 11:00:00,21.51,21.78,21.5,21.64,169600.0,10.8649,11.0012,10.8598,10.9305,169600.0
2009-06-05 11:30:00,21.64,21.72,21.55,21.68,98200.0,10.9305,10.9709,10.8851,10.9507,98200.0
2009-06-05 12:00:00,21.68,21.71,21.6,21.69,83000.0,10.9507,10.9659,10.9103,10.9558,83000.0
2009-06-05 12:30:00,21.68,21.84,21.64,21.82,107900.0,10.9507,11.0315,10.9305,11.0214,107900.0
2009-06-05 13:00:00,21.83,21.88,21.63,21.65,77000.0,11.0265,11.0518,10.9255,10.9356,77000.0
2009-06-05 13:30:00,21.64,21.73,21.6,21.65,82800.0,10.9305,10.976,10.9103,10.9356,82800.0
2009-06-05 14:00:00,21.64,21.64,21.26,21.34,129000.0,10.9305,10.9305,10.7386,10.779,129000.0
2009-06-05 14:30:00,21.34,21.45,21.31,21.39,109600.0,10.779,10.8346,10.7638,10.8042,109600.0
2009-06-05 15:00:00,21.38,21.51,21.34,21.38,157000.0,10.7992,10.8649,10.779,10.7992,157000.0
2009-06-05 15:30:00,21.38,21.57,21.37,21.48,318200.0,10.7992,10.8952,10.7941,10.8497,318200.0
2009-06-08 09:30:00,21.25,21.38,20.96,21.1,171800.0,10.7335,10.7992,10.5871,10.6578,171800.0
2009-06-08 10:00:00,21.1,21.32,21.03,21.24,175500.0,10.6578,10.7689,10.6224,10.7285,175500.0
2009-06-08 10:30:00,21.21,21.5,21.21,21.27,155400.0,10.7133,10.8598,10.7133,10.7436,155400.0
2009-06-08 11:00:00,21.27,21.33,21.17,21.21,96700.0,10.7436,10.7739,10.6931,10.7133,96700.0
2009-06-08 11:30:00,21.19,21.22,21.1,21.16,63700.0,10.7032,10.7184,10.6578,10.6881,63700.0
2009-06-08 12:00:00,21.18,21.21,20.93,21.09,107800.0,10.6982,10.7133,10.5719,10.6527,107800.0
2009-06-08 12:30:00,21.08,21.1,20.96,21.03,84100.0,10.6477,10.6578,10.5871,10.6224,84100.0
2009-06-08 13:00:00,21.04,21.15,21.03,21.09,117400.0,10.6275,10.683,10.6224,10.6527,117400.0
2009-06-08 13:30:00,21.1,21.16,21.07,21.13,65400.0,10.6578,10.6881,10.6426,10.6729,65400.0
2009-06-08 14:00:00,21.13,21.14,21.07,21.1,111600.0,10.6729,10.678,10.6426,10.6578,111600.0
2009-06-08 14:30:00,21.1,21.33,21.1,21.32,124100.0,10.6578,10.7739,10.6578,10.7689,124100.0
2009-06-08 15:00:00,21.33,21.46,21.25,21.4,295100.0,10.7739,10.8396,10.7335,10.8093,295100.0
2009-06-08 15:30:00,21.4,21.51,21.33,21.39,381200.0,10.8093,10.8649,10.7739,10.8042,381200.0
2009-06-09 09:30:00,21.85,21.93,21.64,21.66,238900.0,11.0366,11.077,10.9305,10.9406,238900.0
2009-06-09 10:00:00,21.66,21.87,21.66,21.78,195300.0,10.9406,11.0467,10.9406,11.0012,195300.0
2009-06-09 10:30:00,21.77,21.79,21.58,21.66,192400.0,10.9962,11.0063,10.9002,10.9406,192400.0
2009-06-09 11:00:00,21.65,21.71,21.57,21.65,81500.0,10.9356,10.9659,10.8952,10.9356,81500.0
2009-06-09 11:30:00,21.64,21.71,21.53,21.54,27500.0,10.9305,10.9659,10.875,10.88,27500.0
2009-06-09 12:00:00,21.53,21.76,21.51,21.75,97400.0,10.875,10.9911,10.8649,10.9861,97400.0
2009-06-09 12:30:00,21.75,21.75,21.6,21.62,105100.0,10.9861,10.9861,10.9103,10.9204,105100.0
2009-06-09 13:00:00,21.61,21.67,21.56,21.66,69900.0,10.9154,10.9457,10.8901,10.9406,69900.0
2009-06-09 13:30:00,21.65,21.68,21.59,21.65,88400.0,10.9356,10.9507,10.9053,10.9356,88400.0
2009-06-09 14:00:00,21.66,21.74,21.63,21.7,100700.0,10.9406,10.981,10.9255,10.9608,100700.0
2009-06-09 14:30:00,21.69,21.8,21.69,21.76,108100.0,10.9558,11.0113,10.9558,10.9911,108100.0
2009-06-09 15:00:00,21.77,21.79,21.66,21.67,80900.0,10.9962,11.0063,10.9406,10.9457,80900.0
2009-06-09 15:30:00,21.67,21.71,21.59,21.6,319700.0,10.9457,10.9659,10.9053,10.9103,319700.0
2009-06-10 09:30:00,22.02,22.02,21.51,21.68,230700.0,11.1225,11.1225,10.8649,10.9507,230700.0
2009-06-10 10:00:00,21.68,21.75,21.48,21.75,188300.0,10.9507,10.9861,10.8497,10.9861,188300.0
2009-06-10 10:30:00,21.75,21.85,21.66,21.79,168700.0,10.9861,11.0366,10.9406,11.0063,168700.0
2009-06-10 11:00:00,21.79,21.84,21.67,21.83,106600.0,11.0063,11.0315,10.9457,11.0265,106600.0
2009-06-10 11:30:00,21.82,22.04,21.82,21.97,161700.0,11.0214,11.1326,11.0214,11.0972,161700.0
2009-06-10 12:00:00,21.98,22.07,21.94,21.95,98700.0,11.1023,11.1477,11.0821,11.0871,98700.0
2009-06-10 12:30:00,21.94,21.98,21.9,21.92,50500.0,11.0821,11.1023,11.0619,11.072,50500.0
2009-06-10 13:00:00,21.91,21.92,21.74,21.82,260100.0,11.0669,11.072,10.981,11.0214,260100.0
2009-06-10 13:30:00,21.81,21.81,21.64,21.76,218100.0,11.0164,11.0164,10.9305,10.9911,218100.0
2009-06-10 14:00:00,21.75,21.81,21.64,21.75,187700.0,10.9861,11.0164,10.9305,10.9861,187700.0
2009-06-10 14:30:00,21.75,21.78,21.65,21.68,320100.0,10.9861,11.0012,10.9356,10.9507,320100.0
2009-06-10 15:00:00,21.68,21.68,21.55,21.57,285900.0,10.9507,10.9507,10.8851,10.8952,285900.0
2009-06-10 15:30:00,21.57,21.8,21.56,21.72,500400.0,10.8952,11.0113,10.8901,10.9709,500400.0
2009-06-11 09:30:00,21.84,22.23,21.8,22.04,136600.0,11.0315,11.2285,11.0113,11.1326,136600.0
2009-06-11 10:00:00,22.05,22.32,22.04,22.19,133100.0,11.1376,11.274,11.1326,11.2083,133100.0
2009-06-11 10:30:00,22.19,22.37,22.19,22.28,87700.0,11.2083,11.2993,11.2083,11.2538,87700.0
2009-06-11 11:00:00,22.29,22.69,22.26,22.67,146300.0,11.2588,11.4609,11.2437,11.4508,146300.0
2009-06-11 11:30:00,22.66,22.87,22.64,22.79,197800.0,11.4457,11.5518,11.4356,11.5114,197800.0
2009-06-11 12:00:00,22.79,22.85,22.71,22.73,118200.0,11.5114,11.5417,11.471,11.4811,118200.0
2009-06-11 12:30:00,22.73,22.76,22.61,22.66,115900.0,11.4811,11.4962,11.4205,11.4457,115900.0
2009-06-11 13:00:00,22.67,22.74,22.5,22.69,216700.0,11.4508,11.4861,11.3649,11.4609,216700.0
2009-06-11 13:30:00,22.69,22.71,22.53,22.62,147600.0,11.4609,11.471,11.3801,11.4255,147600.0
2009-06-11 14:00:00,22.62,22.63,22.5,22.58,158600.0,11.4255,11.4306,11.3649,11.4053,158600.0
2009-06-11 14:30:00,22.59,22.68,22.46,22.64,100400.0,11.4104,11.4558,11.3447,11.4356,100400.0
2009-06-11 15:00:00,22.64,22.66,22.52,22.52,81100.0,11.4356,11.4457,11.375,11.375,81100.0
2009-06-11 15:30:00,22.52,22.61,22.4,22.46,398300.0,11.375,11.4205,11.3144,11.3447,398300.0
2009-06-12 09:30:00,22.29,22.29,21.92,22.03,314700.0,11.2588,11.2588,11.072,11.1275,314700.0
2009-06-12 10:00:00,22.03,22.07,21.9,22.04,103700.0,11.1275,11.1477,11.0619,11.1326,103700.0
2009-06-12 10:30:00,22.03,22.09,21.96,22.08,51000.0,11.1275,11.1578,11.0922,11.1528,51000.0
2009-06-12 11:00:00,22.09,22.12,21.92,22.0,56100.0,11.1578,11.173,11.072,11.1124,56100.0
2009-06-12 11:30:00,22.0,22.0,21.87,21.94,67200.0,11.1124,11.1124,11.0467,11.0821,67200.0
2009-06-12 12:00:00,21.95,21.99,21.91,21.95,61800.0,11.0871,11.1073,11.0669,11.0871,61800.0
2009-06-12 12:30:00,21.94,21.95,21.77,21.82,77700.0,11.0821,11.0871,10.9962,11.0214,77700.0
2009-06-12 13:00:00,21.82,21.85,21.72,21.74,66800.0,11.0214,11.0366,10.9709,10.981,66800.0
2009-06-12 13:30:00,21.74,21.76,21.67,21.73,78600.0,10.981,10.9911,10.9457,10.976,78600.0
2009-06-12 14:00:00,21.73,21.77,21.51,21.58,211600.0,10.976,10.9962,10.8649,10.9002,211600.0
2009-06-12 14:30:00,21.59,21.82,21.59,21.7,135000.0,10.9053,11.0214,10.9053,10.9608,135000.0
2009-06-12 15:00:00,21.72,21.92,21.72,21.81,128400.0,10.9709,11.072,10.9709,11.0164,128400.0
2009-06-12 15:30:00,21.83,21.85,21.69,21.77,295500.0,11.0265,11.0366,10.9558,10.9962,295500.0
2009-06-15 09:30:00,21.51,21.51,21.18,21.34,155600.0,10.8649,10.8649,10.6982,10.779,155600.0
2009-06-15 10:00:00,21.33,21.33,21.14,21.14,156800.0,10.7739,10.7739,10.678,10.678,156800.0
2009-06-15 10:30:00,21.14,21.14,20.77,20.95,163100.0,10.678,10.678,10.4911,10.582,163100.0
2009-06-15 11:00:00,20.96,20.98,20.76,20.81,114200.0,10.5871,10.5972,10.486,10.5113,114200.0
2009-06-15 11:30:00,20.81,20.85,20.68,20.81,86600.0,10.5113,10.5315,10.4456,10.5113,86600.0
2009-06-15 12:00:00,20.81,20.87,20.62,20.62,84400.0,10.5113,10.5416,10.4153,10.4153,84400.0
2009-06-15 12:30:00,20.62,20.81,20.62,20.76,50100.0,10.4153,10.5113,10.4153,10.486,50100.0
2009-06-15 13:00:00,20.76,20.77,20.67,20.67,55200.0,10.486,10.4911,10.4406,10.4406,55200.0
2009-06-15 13:30:00,20.66,20.69,20.56,20.66,48200.0,10.4355,10.4507,10.385,10.4355,48200.0
2009-06-15 14:00:00,20.66,20.88,20.66,20.88,54700.0,10.4355,10.5466,10.4355,10.5466,54700.0
2009-06-15 14:30:00,20.88,20.89,20.72,20.83,95900.0,10.5466,10.5517,10.4658,10.5214,95900.0
2009-06-15 15:00:00,20.84,21.07,20.79,20.99,145300.0,10.5264,10.6426,10.5012,10.6022,145300.0
2009-06-15 15:30:00,20.98,21.04,20.77,20.79,430800.0,10.5972,10.6275,10.4911,10.5012,430800.0
2009-06-16 09:30:00,21.21,21.34,21.11,21.26,182400.0,10.7133,10.779,10.6628,10.7386,182400.0
2009-06-16 10:00:00,21.25,21.29,21.13,21.2,170300.0,10.7335,10.7537,10.6729,10.7083,170300.0
2009-06-16 10:30:00,21.2,21.25,21.12,21.17,85000.0,10.7083,10.7335,10.6679,10.6931,85000.0
2009-06-16 11:00:00,21.18,21.28,21.15,21.21,76100.0,10.6982,10.7487,10.683,10.7133,76100.0
2009-06-16 11:30:00,21.23,21.23,20.98,21.03,139800.0,10.7234,10.7234,10.5972,10.6224,139800.0
2009-06-16 12:00:00,21.04,21.1,20.95,21.08,99600.0,10.6275,10.6578,10.582,10.6477,99600.0
2009-06-16 12:30:00,21.08,21.08,20.71,20.84,123000.0,10.6477,10.6477,10.4608,10.5264,123000.0
2009-06-16 13:00:00,20.84,20.85,20.65,20.7,130900.0,10.5264,10.5315,10.4305,10.4557,130900.0
2009-06-16 13:30:00,20.69,20.86,20.69,20.82,128900.0,10.4507,10.5365,10.4507,10.5163,128900.0
2009-06-16 14:00:00,20.82,20.82,20.57,20.74,176400.0,10.5163,10.5163,10.3901,10.4759,176400.0
2009-06-16 14:30:00,20.73,20.94,20.69,20.89,222800.0,10.4709,10.577,10.4507,10.5517,222800.0
2009-06-16 15:00:00,20.89,21.02,20.79,20.89,174400.0,10.5517,10.6174,10.5012,10.5517,174400.0
2009-06-16 15:30:00,20.89,20.9,20.61,20.68,540200.0,10.5517,10.5567,10.4103,10.4456,540200.0
2009-06-17 09:30:00,20.65,20.81,20.23,20.27,217800.0,10.4305,10.5113,10.2183,10.2385,217800.0
2009-06-17 10:00:00,20.28,20.45,20.11,20.24,184900.0,10.2436,10.3294,10.1577,10.2234,184900.0
2009-06-17 10:30:00,20.25,20.27,19.91,20.03,188600.0,10.2284,10.2385,10.0567,10.1173,188600.0
2009-06-17 11:00:00,20.03,20.15,19.96,20.08,137200.0,10.1173,10.1779,10.0819,10.1426,137200.0
2009-06-17 11:30:00,20.08,20.13,19.72,19.87,215500.0,10.1426,10.1678,9.9607,10.0365,215500.0
2009-06-17 12:00:00,19.87,20.11,19.86,20.02,154600.0,10.0365,10.1577,10.0314,10.1123,154600.0
2009-06-17 12:30:00,20.03,20.15,19.96,20.02,98300.0,10.1173,10.1779,10.0819,10.1123,98300.0
2009-06-17 13:00:00,20.02,20.1,20.0,20.07,133500.0,10.1123,10.1527,10.1022,10.1375,133500.0
2009-06-17 13:30:00,20.07,20.19,20.05,20.15,135900.0,10.1375,10.1981,10.1274,10.1779,135900.0
2009-06-17 14:00:00,20.16,20.26,20.14,20.25,104800.0,10.183,10.2335,10.1729,10.2284,104800.0
2009-06-17 14:30:00,20.24,20.24,20.04,20.09,82300.0,10.2234,10.2234,10.1224,10.1476,82300.0
2009-06-17 15:00:00,20.09,20.13,19.97,19.97,215500.0,10.1476,10.1678,10.087,10.087,215500.0
2009-06-17 15:30:00,19.97,19.98,19.85,19.87,504900.0,10.087,10.092,10.0264,10.0365,504900.0
2009-06-18 09:30:00,20.21,20.21,19.77,20.14,260200.0,10.2082,10.2082,9.986,10.1729,260200.0
2009-06-18 10:00:00,20.13,20.36,20.07,20.09,242100.0,10.1678,10.284,10.1375,10.1476,242100.0
2009-06-18 10:30:00,20.08,20.19,20.02,20.17,136100.0,10.1426,10.1981,10.1123,10.188,136100.0
2009-06-18 11:00:00,20.17,20.36,20.16,20.27,147000.0,10.188,10.284,10.183,10.2385,147000.0
2009-06-18 11:30:00,20.28,20.37,20.18,20.3,72100.0,10.2436,10.289,10.1931,10.2537,72100.0
2009-06-18 12:00:00,20.31,20.31,20.23,20.23,36400.0,10.2587,10.2587,10.2183,10.2183,36400.0
2009-06-18 12:30:00,20.23,20.35,20.22,20.35,58500.0,10.2183,10.2789,10.2133,10.2789,58500.0
2009-06-18 13:00:00,20.35,20.47,20.34,20.45,92300.0,10.2789,10.3396,10.2739,10.3294,92300.0
2009-06-18 13:30:00,20.44,20.51,20.33,20.33,157500.0,10.3244,10.3598,10.2688,10.2688,157500.0
2009-06-18 14:00:00,20.33,20.4,20.22,20.4,107400.0,10.2688,10.3042,10.2133,10.3042,107400.0
2009-06-18 14:30:00,20.4,20.42,20.26,20.37,102500.0,10.3042,10.3143,10.2335,10.289,102500.0
2009-06-18 15:00:00,20.38,20.45,20.3,20.34,81100.0,10.2941,10.3294,10.2537,10.2739,81100.0
2009-06-18 15:30:00,20.35,20.4,20.22,20.34,373800.0,10.2789,10.3042,10.2133,10.2739,373800.0
2009-06-19 09:30:00,20.73,20.75,20.47,20.5,151500.0,10.4709,10.481,10.3396,10.3547,151500.0
2009-06-19 10:00:00,20.5,20.55,20.35,20.51,148300.0,10.3547,10.38,10.2789,10.3598,148300.0
2009-06-19 10:30:00,20.5,20.63,20.48,20.63,101600.0,10.3547,10.4204,10.3446,10.4204,101600.0
2009-06-19 11:00:00,20.64,20.7,20.54,20.56,83900.0,10.4254,10.4557,10.3749,10.385,83900.0
2009-06-19 11:30:00,20.56,20.69,20.56,20.69,59200.0,10.385,10.4507,10.385,10.4507,59200.0
2009-06-19 12:00:00,20.69,20.71,20.51,20.56,104800.0,10.4507,10.4608,10.3598,10.385,104800.0
2009-06-19 12:30:00,20.56,20.63,20.53,20.59,50400.0,10.385,10.4204,10.3699,10.4002,50400.0
2009-06-19 13:00:00,20.58,20.71,20.57,20.63,50900.0,10.3951,10.4608,10.3901,10.4204,50900.0
2009-06-19 13:30:00,20.64,20.75,20.64,20.67,62400.0,10.4254,10.481,10.4254,10.4406,62400.0
2009-06-19 14:00:00,20.65,20.72,20.5,20.58,92500.0,10.4305,10.4658,10.3547,10.3951,92500.0
2009-06-19 14:30:00,20.57,20.69,20.55,20.62,92300.0,10.3901,10.4507,10.38,10.4153,92300.0
2009-06-19 15:00:00,20.62,20.73,20.56,20.68,197300.0,10.4153,10.4709,10.385,10.4456,197300.0
2009-06-19 15:30:00,20.68,20.7,20.49,20.55,446500.0,10.4456,10.4557,10.3497,10.38,446500.0
2009-06-22 09:30:00,19.99,19.99,17.41,17.41,1237200.0,10.0971,10.0971,8.7939,8.7939,1237200.0
2009-06-22 10:00:00,17.41,17.8,17.05,17.76,1490100.0,8.7939,8.9909,8.6121,8.9707,1490100.0
2009-06-22 10:30:00,17.76,17.76,17.42,17.63,628000.0,8.9707,8.9707,8.799,8.905,628000.0
2009-06-22 11:00:00,17.63,17.68,17.47,17.59,342100.0,8.905,8.9303,8.8242,8.8848,342100.0
2009-06-22 11:30:00,17.59,17.65,17.52,17.64,305100.0,8.8848,8.9151,8.8495,8.9101,305100.0
2009-06-22 12:00:00,17.64,17.81,17.63,17.77,383700.0,8.9101,8.996,8.905,8.9758,383700.0
2009-06-22 12:30:00,17.77,17.79,17.37,17.45,860300.0,8.9758,8.9859,8.7737,8.8141,860300.0
2009-06-22 13:00:00,17.45,17.54,17.35,17.4,419400.0,8.8141,8.8596,8.7636,8.7889,419400.0
2009-06-22 13:30:00,17.4,17.65,17.39,17.47,358900.0,8.7889,8.9151,8.7838,8.8242,358900.0
2009-06-22 14:00:00,17.47,17.64,17.47,17.61,193100.0,8.8242,8.9101,8.8242,8.8949,193100.0
2009-06-22 14:30:00,17.61,17.72,17.56,17.61,317600.0,8.8949,8.9505,8.8697,8.8949,317600.0
2009-06-22 15:00:00,17.6,17.64,17.53,17.55,253500.0,8.8899,8.9101,8.8545,8.8646,253500.0
2009-06-22 15:30:00,17.56,17.72,17.54,17.66,992300.0,8.8697,8.9505,8.8596,8.9202,992300.0
2009-06-23 09:30:00,17.71,18.09,17.71,17.85,714700.0,8.9455,9.1374,8.9455,9.0162,714700.0
2009-06-23 10:00:00,17.84,17.9,17.31,17.32,524800.0,9.0111,9.0414,8.7434,8.7485,524800.0
2009-06-23 10:30:00,17.32,17.34,16.77,16.95,861200.0,8.7485,8.7586,8.4707,8.5616,861200.0
2009-06-23 11:00:00,16.95,17.16,16.88,17.02,432300.0,8.5616,8.6676,8.5262,8.5969,432300.0
2009-06-23 11:30:00,17.02,17.14,16.88,17.09,553700.0,8.5969,8.6575,8.5262,8.6323,553700.0
2009-06-23 12:00:00,17.09,17.19,17.04,17.12,212200.0,8.6323,8.6828,8.607,8.6474,212200.0
2009-06-23 12:30:00,17.11,17.38,17.1,17.31,165500.0,8.6424,8.7788,8.6373,8.7434,165500.0
2009-06-23 13:00:00,17.31,17.46,17.29,17.31,149700.0,8.7434,8.8192,8.7333,8.7434,149700.0
2009-06-23 13:30:00,17.31,17.38,17.24,17.25,114300.0,8.7434,8.7788,8.7081,8.7131,114300.0
2009-06-23 14:00:00,17.25,17.33,17.22,17.29,283500.0,8.7131,8.7535,8.698,8.7333,283500.0
2009-06-23 14:30:00,17.29,17.32,17.14,17.24,252000.0,8.7333,8.7485,8.6575,8.7081,252000.0
2009-06-23 15:00:00,17.25,17.32,17.17,17.29,253300.0,8.7131,8.7485,8.6727,8.7333,253300.0
2009-06-23 15:30:00,17.29,17.59,17.24,17.58,703400.0,8.7333,8.8848,8.7081,8.8798,703400.0
2009-06-24 09:30:00,17.82,18.04,17.82,17.94,269400.0,9.001,9.1121,9.001,9.0616,269400.0
2009-06-24 10:00:00,17.94,18.43,17.88,18.42,432600.0,9.0616,9.3091,9.0313,9.3041,432600.0
2009-06-24 10:30:00,18.42,18.45,18.25,18.37,182000.0,9.3041,9.3192,9.2182,9.2788,182000.0
2009-06-24 11:00:00,18.37,18.56,18.37,18.5,90400.0,9.2788,9.3748,9.2788,9.3445,90400.0
2009-06-24 11:30:00,18.51,18.53,18.34,18.35,148900.0,9.3495,9.3596,9.2637,9.2687,148900.0
2009-06-24 12:00:00,18.35,18.47,18.34,18.39,77700.0,9.2687,9.3293,9.2637,9.2889,77700.0
2009-06-24 12:30:00,18.39,18.52,18.37,18.46,77300.0,9.2889,9.3546,9.2788,9.3243,77300.0
2009-06-24 13:00:00,18.46,18.5,18.42,18.42,63100.0,9.3243,9.3445,9.3041,9.3041,63100.0
2009-06-24 13:30:00,18.42,18.49,18.41,18.49,101500.0,9.3041,9.3394,9.299,9.3394,101500.0
2009-06-24 14:00:00,18.49,18.53,18.25,18.29,215300.0,9.3394,9.3596,9.2182,9.2384,215300.0
2009-06-24 14:30:00,18.28,18.3,18.05,18.24,372500.0,9.2334,9.2435,9.1172,9.2132,372500.0
2009-06-24 15:00:00,18.24,18.32,17.96,18.15,299300.0,9.2132,9.2536,9.0717,9.1677,299300.0
2009-06-24 15:30:00,18.15,18.27,18.09,18.24,386000.0,9.1677,9.2283,9.1374,9.2132,386000.0
2009-06-25 09:30:00,18.2,18.44,17.96,18.42,277700.0,9.193,9.3142,9.0717,9.3041,277700.0
2009-06-25 10:00:00,18.42,18.63,18.35,18.4,465000.0,9.3041,9.4102,9.2687,9.294,465000.0
2009-06-25 10:30:00,18.39,18.39,18.08,18.18,203200.0,9.2889,9.2889,9.1323,9.1829,203200.0
2009-06-25 11:00:00,18.18,18.32,18.11,18.32,128800.0,9.1829,9.2536,9.1475,9.2536,128800.0
2009-06-25 11:30:00,18.32,18.38,18.25,18.37,107700.0,9.2536,9.2839,9.2182,9.2788,107700.0
2009-06-25 12:00:00,18.37,18.44,18.35,18.44,100500.0,9.2788,9.3142,9.2687,9.3142,100500.0
2009-06-25 12:30:00,18.44,18.45,18.35,18.37,54700.0,9.3142,9.3192,9.2687,9.2788,54700.0
2009-06-25 13:00:00,18.36,18.66,18.36,18.6,176400.0,9.2738,9.4253,9.2738,9.395,176400.0
2009-06-25 13:30:00,18.61,18.65,18.54,18.62,92800.0,9.4001,9.4203,9.3647,9.4051,92800.0
2009-06-25 14:00:00,18.63,18.63,18.47,18.57,337600.0,9.4102,9.4102,9.3293,9.3798,337600.0
2009-06-25 14:30:00,18.58,18.6,18.45,18.47,238800.0,9.3849,9.395,9.3192,9.3293,238800.0
2009-06-25 15:00:00,18.48,18.61,18.46,18.6,126700.0,9.3344,9.4001,9.3243,9.395,126700.0
2009-06-25 15:30:00,18.6,18.6,18.47,18.58,465600.0,9.395,9.395,9.3293,9.3849,465600.0
2009-06-26 09:30:00,18.49,18.67,18.33,18.43,349200.0,9.3394,9.4304,9.2586,9.3091,349200.0
2009-06-26 10:00:00,18.42,18.59,18.39,18.52,208000.0,9.3041,9.3899,9.2889,9.3546,208000.0
2009-06-26 10:30:00,18.52,18.63,18.4,18.41,136500.0,9.3546,9.4102,9.294,9.299,136500.0
2009-06-26 11:00:00,18.4,18.42,18.28,18.34,129700.0,9.294,9.3041,9.2334,9.2637,129700.0
2009-06-26 11:30:00,18.34,18.36,18.2,18.3,122300.0,9.2637,9.2738,9.193,9.2435,122300.0
2009-06-26 12:00:00,18.31,18.39,18.28,18.32,97100.0,9.2485,9.2889,9.2334,9.2536,97100.0
2009-06-26 12:30:00,18.31,18.42,18.28,18.35,74900.0,9.2485,9.3041,9.2334,9.2687,74900.0
2009-06-26 13:00:00,18.35,18.37,18.3,18.31,60200.0,9.2687,9.2788,9.2435,9.2485,60200.0
2009-06-26 13:30:00,18.31,18.32,18.24,18.26,54800.0,9.2485,9.2536,9.2132,9.2233,54800.0
2009-06-26 14:00:00,18.26,18.4,18.24,18.39,50700.0,9.2233,9.294,9.2132,9.2889,50700.0
2009-06-26 14:30:00,18.37,18.44,18.36,18.4,259400.0,9.2788,9.3142,9.2738,9.294,259400.0
2009-06-26 15:00:00,18.4,18.44,18.31,18.32,142900.0,9.294,9.3142,9.2485,9.2536,142900.0
2009-06-26 15:30:00,18.32,18.48,18.29,18.35,448300.0,9.2536,9.3344,9.2384,9.2687,448300.0
2009-06-29 09:30:00,18.46,18.47,18.25,18.3,212600.0,9.3243,9.3293,9.2182,9.2435,212600.0
2009-06-29 10:00:00,18.29,18.4,18.22,18.4,255100.0,9.2384,9.294,9.2031,9.294,255100.0
2009-06-29 10:30:00,18.41,18.45,18.32,18.36,148700.0,9.299,9.3192,9.2536,9.2738,148700.0
2009-06-29 11:00:00,18.35,18.36,18.26,18.32,188700.0,9.2687,9.2738,9.2233,9.2536,188700.0
2009-06-29 11:30:00,18.32,18.42,18.32,18.42,108200.0,9.2536,9.3041,9.2536,9.3041,108200.0
2009-06-29 12:00:00,18.42,18.42,18.37,18.42,76900.0,9.3041,9.3041,9.2788,9.3041,76900.0
2009-06-29 12:30:00,18.42,18.45,18.38,18.38,111300.0,9.3041,9.3192,9.2839,9.2839,111300.0
2009-06-29 13:00:00,18.38,18.44,18.38,18.39,38100.0,9.2839,9.3142,9.2839,9.2889,38100.0
2009-06-29 13:30:00,18.38,18.45,18.38,18.44,51800.0,9.2839,9.3192,9.2839,9.3142,51800.0
2009-06-29 14:00:00,18.43,18.44,18.37,18.39,122000.0,9.3091,9.3142,9.2788,9.2889,122000.0
2009-06-29 14:30:00,18.39,18.39,18.27,18.29,102700.0,9.2889,9.2889,9.2283,9.2384,102700.0
2009-06-29 15:00:00,18.29,18.33,18.19,18.2,380200.0,9.2384,9.2586,9.1879,9.193,380200.0
2009-06-29 15:30:00,18.2,18.2,18.11,18.13,719400.0,9.193,9.193,9.1475,9.1576,719400.0
2009-06-30 09:30:00,17.91,18.09,17.36,17.51,596300.0,9.0465,9.1374,8.7687,8.8444,596300.0
2009-06-30 10:00:00,17.5,17.5,16.92,17.08,505400.0,8.8394,8.8394,8.5464,8.6272,505400.0
2009-06-30 10:30:00,17.07,17.27,17.01,17.25,229400.0,8.6222,8.7232,8.5919,8.7131,229400.0
2009-06-30 11:00:00,17.25,17.32,17.17,17.23,233100.0,8.7131,8.7485,8.6727,8.703,233100.0
2009-06-30 11:30:00,17.21,17.37,17.2,17.32,128300.0,8.6929,8.7737,8.6878,8.7485,128300.0
2009-06-30 12:00:00,17.33,17.39,17.3,17.37,112400.0,8.7535,8.7838,8.7384,8.7737,112400.0
2009-06-30 12:30:00,17.36,17.38,17.31,17.35,139400.0,8.7687,8.7788,8.7434,8.7636,139400.0
2009-06-30 13:00:00,17.35,17.35,17.3,17.3,64700.0,8.7636,8.7636,8.7384,8.7384,64700.0
2009-06-30 13:30:00,17.3,17.35,17.26,17.29,86800.0,8.7384,8.7636,8.7182,8.7333,86800.0
2009-06-30 14:00:00,17.28,17.36,17.28,17.36,118500.0,8.7283,8.7687,8.7283,8.7687,118500.0
2009-06-30 14:30:00,17.36,17.39,17.29,17.32,55900.0,8.7687,8.7838,8.7333,8.7485,55900.0
2009-06-30 15:00:00,17.32,17.36,17.27,17.33,158300.0,8.7485,8.7687,8.7232,8.7535,158300.0
2009-06-30 15:30:00,17.34,17.43,17.34,17.36,428700.0,8.7586,8.804,8.7586,8.7687,428700.0
2009-07-01 09:30:00,17.68,17.75,17.49,17.72,157300.0,8.9303,8.9657,8.8343,8.9505,157300.0
2009-07-01 10:00:00,17.72,17.82,17.56,17.76,140800.0,8.9505,9.001,8.8697,8.9707,140800.0
2009-07-01 10:30:00,17.77,17.86,17.74,17.77,82400.0,8.9758,9.0212,8.9606,8.9758,82400.0
2009-07-01 11:00:00,17.77,17.86,17.74,17.79,95100.0,8.9758,9.0212,8.9606,8.9859,95100.0
2009-07-01 11:30:00,17.78,17.86,17.73,17.8,83700.0,8.9808,9.0212,8.9556,8.9909,83700.0
2009-07-01 12:00:00,17.8,17.85,17.77,17.82,69300.0,8.9909,9.0162,8.9758,9.001,69300.0
2009-07-01 12:30:00,17.81,17.83,17.78,17.8,39600.0,8.996,9.0061,8.9808,8.9909,39600.0
2009-07-01 13:00:00,17.8,17.85,17.79,17.83,85400.0,8.9909,9.0162,8.9859,9.0061,85400.0
2009-07-01 13:30:00,17.84,17.9,17.84,17.86,44700.0,9.0111,9.0414,9.0111,9.0212,44700.0
2009-07-01 14:00:00,17.87,17.9,17.83,17.86,80500.0,9.0263,9.0414,9.0061,9.0212,80500.0
2009-07-01 14:30:00,17.87,17.9,17.83,17.87,157400.0,9.0263,9.0414,9.0061,9.0263,157400.0
2009-07-01 15:00:00,17.86,17.87,17.72,17.72,132500.0,9.0212,9.0263,8.9505,8.9505,132500.0
2009-07-01 15:30:00,17.74,17.81,17.69,17.77,433800.0,8.9606,8.996,8.9354,8.9758,433800.0
2009-07-02 09:30:00,17.45,17.45,17.11,17.23,274400.0,8.8141,8.8141,8.6424,8.703,274400.0
2009-07-02 10:00:00,17.24,17.28,17.1,17.15,131000.0,8.7081,8.7283,8.6373,8.6626,131000.0
2009-07-02 10:30:00,17.16,17.29,17.11,17.23,171700.0,8.6676,8.7333,8.6424,8.703,171700.0
2009-07-02 11:00:00,17.22,17.28,17.21,17.24,88300.0,8.698,8.7283,8.6929,8.7081,88300.0
2009-07-02 11:30:00,17.23,17.24,17.1,17.12,110800.0,8.703,8.7081,8.6373,8.6474,110800.0
2009-07-02 12:00:00,17.13,17.21,17.12,17.2,68000.0,8.6525,8.6929,8.6474,8.6878,68000.0
2009-07-02 12:30:00,17.2,17.2,17.14,17.15,175600.0,8.6878,8.6878,8.6575,8.6626,175600.0
2009-07-02 13:00:00,17.15,17.19,17.15,17.16,50300.0,8.6626,8.6828,8.6626,8.6676,50300.0
2009-07-02 13:30:00,17.17,17.24,17.16,17.23,68800.0,8.6727,8.7081,8.6676,8.703,68800.0
2009-07-02 14:00:00,17.22,17.24,17.18,17.2,69800.0,8.698,8.7081,8.6777,8.6878,69800.0
2009-07-02 14:30:00,17.19,17.19,17.14,17.18,82700.0,8.6828,8.6828,8.6575,8.6777,82700.0
2009-07-02 15:00:00,17.18,17.21,17.1,17.12,156300.0,8.6777,8.6929,8.6373,8.6474,156300.0
2009-07-02 15:30:00,17.12,17.16,17.0,17.05,464800.0,8.6474,8.6676,8.5868,8.6121,464800.0
2009-07-06 09:30:00,16.85,17.08,16.78,16.81,218800.0,8.5111,8.6272,8.4757,8.4909,218800.0
2009-07-06 10:00:00,16.83,16.94,16.57,16.63,252800.0,8.501,8.5565,8.3696,8.3999,252800.0
2009-07-06 10:30:00,16.63,16.63,16.39,16.46,210100.0,8.3999,8.3999,8.2787,8.3141,210100.0
2009-07-06 11:00:00,16.46,16.59,16.44,16.5,94400.0,8.3141,8.3797,8.304,8.3343,94400.0
2009-07-06 11:30:00,16.5,16.57,16.44,16.46,142400.0,8.3343,8.3696,8.304,8.3141,142400.0
2009-07-06 12:00:00,16.46,16.5,16.45,16.46,123600.0,8.3141,8.3343,8.309,8.3141,123600.0
2009-07-06 12:30:00,16.46,16.5,16.41,16.49,79100.0,8.3141,8.3343,8.2888,8.3292,79100.0
2009-07-06 13:00:00,16.49,16.64,16.48,16.6,206100.0,8.3292,8.405,8.3242,8.3848,206100.0
2009-07-06 13:30:00,16.6,16.7,16.55,16.55,148900.0,8.3848,8.4353,8.3595,8.3595,148900.0
2009-07-06 14:00:00,16.55,16.57,16.49,16.55,193800.0,8.3595,8.3696,8.3292,8.3595,193800.0
2009-07-06 14:30:00,16.56,16.57,16.47,16.52,115600.0,8.3646,8.3696,8.3191,8.3444,115600.0
2009-07-06 15:00:00,16.52,16.64,16.48,16.5,154800.0,8.3444,8.405,8.3242,8.3343,154800.0
2009-07-06 15:30:00,16.5,16.56,16.46,16.52,887800.0,8.3343,8.3646,8.3141,8.3444,887800.0
2009-07-07 09:30:00,16.7,16.97,16.55,16.87,423900.0,8.4353,8.5717,8.3595,8.5212,423900.0
2009-07-07 10:00:00,16.87,16.88,16.59,16.67,197000.0,8.5212,8.5262,8.3797,8.4201,197000.0
2009-07-07 10:30:00,16.68,16.69,16.59,16.63,87300.0,8.4252,8.4302,8.3797,8.3999,87300.0
2009-07-07 11:00:00,16.63,16.78,16.62,16.69,97800.0,8.3999,8.4757,8.3949,8.4302,97800.0
2009-07-07 11:30:00,16.69,16.74,16.65,16.66,162600.0,8.4302,8.4555,8.41,8.4151,162600.0
2009-07-07 12:00:00,16.66,16.67,16.58,16.59,49200.0,8.4151,8.4201,8.3747,8.3797,49200.0
2009-07-07 12:30:00,16.59,16.66,16.55,16.64,81600.0,8.3797,8.4151,8.3595,8.405,81600.0
2009-07-07 13:00:00,16.64,16.75,16.61,16.72,96100.0,8.405,8.4606,8.3898,8.4454,96100.0
2009-07-07 13:30:00,16.73,16.88,16.69,16.72,185600.0,8.4504,8.5262,8.4302,8.4454,185600.0
2009-07-07 14:00:00,16.71,16.71,16.54,16.58,148600.0,8.4403,8.4403,8.3545,8.3747,148600.0
2009-07-07 14:30:00,16.58,16.63,16.47,16.5,274500.0,8.3747,8.3999,8.3191,8.3343,274500.0
2009-07-07 15:00:00,16.49,16.5,16.29,16.37,261000.0,8.3292,8.3343,8.2282,8.2686,261000.0
2009-07-07 15:30:00,16.37,16.44,16.27,16.29,471600.0,8.2686,8.304,8.2181,8.2282,471600.0
2009-07-08 09:30:00,16.42,16.64,16.37,16.53,199000.0,8.2939,8.405,8.2686,8.3494,199000.0
2009-07-08 10:00:00,16.53,16.88,16.53,16.82,326300.0,8.3494,8.5262,8.3494,8.4959,326300.0
2009-07-08 10:30:00,16.82,16.82,16.61,16.64,172100.0,8.4959,8.4959,8.3898,8.405,172100.0
2009-07-08 11:00:00,16.63,16.68,16.26,16.27,211900.0,8.3999,8.4252,8.213,8.2181,211900.0
2009-07-08 11:30:00,16.28,16.49,16.09,16.15,310300.0,8.2232,8.3292,8.1272,8.1575,310300.0
2009-07-08 12:00:00,16.15,16.23,15.87,15.99,402800.0,8.1575,8.1979,8.0161,8.0767,402800.0
2009-07-08 12:30:00,15.98,16.13,15.89,15.95,292100.0,8.0716,8.1474,8.0262,8.0565,292100.0
2009-07-08 13:00:00,15.95,16.3,15.95,16.27,287800.0,8.0565,8.2333,8.0565,8.2181,287800.0
2009-07-08 13:30:00,16.27,16.29,16.11,16.14,135100.0,8.2181,8.2282,8.1373,8.1524,135100.0
2009-07-08 14:00:00,16.15,16.24,16.06,16.19,335400.0,8.1575,8.2029,8.112,8.1777,335400.0
2009-07-08 14:30:00,16.19,16.35,16.15,16.34,446100.0,8.1777,8.2585,8.1575,8.2535,446100.0
2009-07-08 15:00:00,16.33,16.42,16.27,16.3,436000.0,8.2484,8.2939,8.2181,8.2333,436000.0
2009-07-08 15:30:00,16.3,16.61,16.27,16.49,988300.0,8.2333,8.3898,8.2181,8.3292,988300.0
2009-07-09 09:30:00,16.87,16.92,16.46,16.58,198400.0,8.5212,8.5464,8.3141,8.3747,198400.0
2009-07-09 10:00:00,16.6,16.72,16.43,16.48,107600.0,8.3848,8.4454,8.2989,8.3242,107600.0
2009-07-09 10:30:00,16.47,16.53,16.37,16.5,200000.0,8.3191,8.3494,8.2686,8.3343,200000.0
2009-07-09 11:00:00,16.49,16.59,16.38,16.53,124700.0,8.3292,8.3797,8.2737,8.3494,124700.0
2009-07-09 11:30:00,16.52,16.69,16.48,16.57,105600.0,8.3444,8.4302,8.3242,8.3696,105600.0
2009-07-09 12:00:00,16.57,16.7,16.55,16.69,94300.0,8.3696,8.4353,8.3595,8.4302,94300.0
2009-07-09 12:30:00,16.69,16.74,16.61,16.63,97900.0,8.4302,8.4555,8.3898,8.3999,97900.0
2009-07-09 13:00:00,16.64,16.69,16.57,16.63,82500.0,8.405,8.4302,8.3696,8.3999,82500.0
2009-07-09 13:30:00,16.64,16.66,16.6,16.62,53800.0,8.405,8.4151,8.3848,8.3949,53800.0
2009-07-09 14:00:00,16.63,16.71,16.61,16.67,100100.0,8.3999,8.4403,8.3898,8.4201,100100.0
2009-07-09 14:30:00,16.66,16.8,16.66,16.79,187300.0,8.4151,8.4858,8.4151,8.4808,187300.0
2009-07-09 15:00:00,16.78,16.8,16.71,16.76,196200.0,8.4757,8.4858,8.4403,8.4656,196200.0
2009-07-09 15:30:00,16.78,16.86,16.71,16.76,480200.0,8.4757,8.5161,8.4403,8.4656,480200.0
2009-07-10 09:30:00,16.58,16.69,16.42,16.55,231800.0,8.3747,8.4302,8.2939,8.3595,231800.0
2009-07-10 10:00:00,16.54,16.7,16.44,16.69,281900.0,8.3545,8.4353,8.304,8.4302,281900.0
2009-07-10 10:30:00,16.69,16.7,16.55,16.59,250100.0,8.4302,8.4353,8.3595,8.3797,250100.0
2009-07-10 11:00:00,16.59,16.62,16.37,16.44,264200.0,8.3797,8.3949,8.2686,8.304,264200.0
2009-07-10 11:30:00,16.44,16.64,16.43,16.55,125500.0,8.304,8.405,8.2989,8.3595,125500.0
2009-07-10 12:00:00,16.55,16.6,16.53,16.57,42600.0,8.3595,8.3848,8.3494,8.3696,42600.0
2009-07-10 12:30:00,16.58,16.65,16.5,16.59,137600.0,8.3747,8.41,8.3343,8.3797,137600.0
2009-07-10 13:00:00,16.59,16.69,16.58,16.58,52900.0,8.3797,8.4302,8.3747,8.3747,52900.0
2009-07-10 13:30:00,16.59,16.73,16.59,16.68,46300.0,8.3797,8.4504,8.3797,8.4252,46300.0
2009-07-10 14:00:00,16.68,16.68,16.54,16.59,66200.0,8.4252,8.4252,8.3545,8.3797,66200.0
2009-07-10 14:30:00,16.6,16.6,16.48,16.5,129900.0,8.3848,8.3848,8.3242,8.3343,129900.0
2009-07-10 15:00:00,16.5,16.54,16.45,16.48,111200.0,8.3343,8.3545,8.309,8.3242,111200.0
2009-07-10 15:30:00,16.48,16.57,16.46,16.54,420300.0,8.3242,8.3696,8.3141,8.3545,420300.0
2009-07-13 09:30:00,16.66,16.77,16.55,16.55,198100.0,8.4151,8.4707,8.3595,8.3595,198100.0
2009-07-13 10:00:00,16.56,16.57,16.31,16.44,317800.0,8.3646,8.3696,8.2383,8.304,317800.0
2009-07-13 10:30:00,16.45,16.59,16.41,16.55,174000.0,8.309,8.3797,8.2888,8.3595,174000.0
2009-07-13 11:00:00,16.56,16.58,16.5,16.55,101600.0,8.3646,8.3747,8.3343,8.3595,101600.0
2009-07-13 11:30:00,16.56,16.9,16.55,16.89,227200.0,8.3646,8.5363,8.3595,8.5313,227200.0
2009-07-13 12:00:00,16.9,16.92,16.75,16.81,45900.0,8.5363,8.5464,8.4606,8.4909,45900.0
2009-07-13 12:30:00,16.8,16.92,16.74,16.89,173000.0,8.4858,8.5464,8.4555,8.5313,173000.0
2009-07-13 13:00:00,16.88,17.03,16.87,17.02,84400.0,8.5262,8.602,8.5212,8.5969,84400.0
2009-07-13 13:30:00,17.02,17.02,16.94,16.96,51200.0,8.5969,8.5969,8.5565,8.5666,51200.0
2009-07-13 14:00:00,16.96,17.09,16.93,17.04,63000.0,8.5666,8.6323,8.5515,8.607,63000.0
2009-07-13 14:30:00,17.05,17.05,16.96,16.99,99400.0,8.6121,8.6121,8.5666,8.5818,99400.0
2009-07-13 15:00:00,17.0,17.17,17.0,17.11,161100.0,8.5868,8.6727,8.5868,8.6424,161100.0
2009-07-13 15:30:00,17.11,17.46,17.11,17.39,509800.0,8.6424,8.8192,8.6424,8.7838,509800.0
2009-07-14 09:30:00,17.74,18.0,17.62,17.66,363200.0,8.9606,9.0919,8.9,8.9202,363200.0
2009-07-14 10:00:00,17.67,17.73,17.55,17.6,187900.0,8.9252,8.9556,8.8646,8.8899,187900.0
2009-07-14 10:30:00,17.59,17.61,17.41,17.53,209400.0,8.8848,8.8949,8.7939,8.8545,209400.0
2009-07-14 11:00:00,17.53,17.69,17.49,17.63,140500.0,8.8545,8.9354,8.8343,8.905,140500.0
2009-07-14 11:30:00,17.63,17.84,17.6,17.8,173500.0,8.905,9.0111,8.8899,8.9909,173500.0
2009-07-14 12:00:00,17.8,17.86,17.72,17.79,197900.0,8.9909,9.0212,8.9505,8.9859,197900.0
2009-07-14 12:30:00,17.8,17.85,17.77,17.85,92900.0,8.9909,9.0162,8.9758,9.0162,92900.0
2009-07-14 13:00:00,17.85,17.9,17.81,17.89,134700.0,9.0162,9.0414,8.996,9.0364,134700.0
2009-07-14 13:30:00,17.89,17.94,17.87,17.88,97100.0,9.0364,9.0616,9.0263,9.0313,97100.0
2009-07-14 14:00:00,17.89,17.93,17.81,17.87,226000.0,9.0364,9.0566,8.996,9.0263,226000.0
2009-07-14 14:30:00,17.87,17.94,17.82,17.92,245500.0,9.0263,9.0616,9.001,9.0515,245500.0
2009-07-14 15:00:00,17.92,18.0,17.9,17.98,247000.0,9.0515,9.0919,9.0414,9.0818,247000.0
2009-07-14 15:30:00,17.98,18.14,17.97,18.0,690100.0,9.0818,9.1627,9.0768,9.0919,690100.0
2009-07-15 09:30:00,18.49,19.18,18.49,19.11,463800.0,9.3394,9.688,9.3394,9.6526,463800.0
2009-07-15 10:00:00,19.1,19.22,19.07,19.2,281000.0,9.6476,9.7082,9.6324,9.6981,281000.0
2009-07-15 10:30:00,19.19,19.27,19.11,19.17,135300.0,9.693,9.7334,9.6526,9.6829,135300.0
2009-07-15 11:00:00,19.17,19.37,19.15,19.35,173900.0,9.6829,9.7839,9.6728,9.7738,173900.0
2009-07-15 11:30:00,19.35,19.42,19.33,19.39,91500.0,9.7738,9.8092,9.7637,9.794,91500.0
2009-07-15 12:00:00,19.4,19.41,19.36,19.37,145200.0,9.7991,9.8041,9.7789,9.7839,145200.0
2009-07-15 12:30:00,19.37,19.38,19.26,19.26,76000.0,9.7839,9.789,9.7284,9.7284,76000.0
2009-07-15 13:00:00,19.26,19.35,19.22,19.35,277900.0,9.7284,9.7738,9.7082,9.7738,277900.0
2009-07-15 13:30:00,19.34,19.45,19.33,19.42,135800.0,9.7688,9.8243,9.7637,9.8092,135800.0
2009-07-15 14:00:00,19.42,19.52,19.37,19.45,168600.0,9.8092,9.8597,9.7839,9.8243,168600.0
2009-07-15 14:30:00,19.44,19.55,19.41,19.54,146000.0,9.8193,9.8749,9.8041,9.8698,146000.0
2009-07-15 15:00:00,19.54,19.58,19.49,19.49,234300.0,9.8698,9.89,9.8445,9.8445,234300.0
2009-07-15 15:30:00,19.5,19.52,19.32,19.33,496900.0,9.8496,9.8597,9.7587,9.7637,496900.0
2009-07-16 09:30:00,19.11,19.57,19.11,19.45,282200.0,9.6526,9.885,9.6526,9.8243,282200.0
2009-07-16 10:00:00,19.45,19.45,19.28,19.37,199700.0,9.8243,9.8243,9.7385,9.7839,199700.0
2009-07-16 10:30:00,19.37,19.46,19.33,19.46,119200.0,9.7839,9.8294,9.7637,9.8294,119200.0
2009-07-16 11:00:00,19.45,19.49,19.4,19.48,144700.0,9.8243,9.8445,9.7991,9.8395,144700.0
2009-07-16 11:30:00,19.47,19.48,19.4,19.46,123200.0,9.8344,9.8395,9.7991,9.8294,123200.0
2009-07-16 12:00:00,19.46,19.52,19.45,19.5,62300.0,9.8294,9.8597,9.8243,9.8496,62300.0
2009-07-16 12:30:00,19.5,19.54,19.47,19.51,92900.0,9.8496,9.8698,9.8344,9.8546,92900.0
2009-07-16 13:00:00,19.52,19.55,19.47,19.48,86700.0,9.8597,9.8749,9.8344,9.8395,86700.0
2009-07-16 13:30:00,19.49,19.65,19.49,19.63,129200.0,9.8445,9.9254,9.8445,9.9153,129200.0
2009-07-16 14:00:00,19.63,19.77,19.6,19.76,151300.0,9.9153,9.986,9.9001,9.9809,151300.0
2009-07-16 14:30:00,19.76,19.81,19.68,19.75,186700.0,9.9809,10.0062,9.9405,9.9759,186700.0
2009-07-16 15:00:00,19.75,19.76,19.61,19.66,158400.0,9.9759,9.9809,9.9052,9.9304,158400.0
2009-07-16 15:30:00,19.66,19.77,19.57,19.57,467900.0,9.9304,9.986,9.885,9.885,467900.0
2009-07-17 09:30:00,19.75,19.81,19.39,19.61,193100.0,9.9759,10.0062,9.794,9.9052,193100.0
2009-07-17 10:00:00,19.61,19.71,19.5,19.63,133200.0,9.9052,9.9557,9.8496,9.9153,133200.0
2009-07-17 10:30:00,19.63,19.64,19.44,19.49,113600.0,9.9153,9.9203,9.8193,9.8445,113600.0
2009-07-17 11:00:00,19.5,19.53,19.37,19.52,126800.0,9.8496,9.8647,9.7839,9.8597,126800.0
2009-07-17 11:30:00,19.52,19.55,19.47,19.55,95900.0,9.8597,9.8749,9.8344,9.8749,95900.0
2009-07-17 12:00:00,19.54,19.59,19.49,19.51,63100.0,9.8698,9.8951,9.8445,9.8546,63100.0
2009-07-17 12:30:00,19.5,19.55,19.47,19.49,58100.0,9.8496,9.8749,9.8344,9.8445,58100.0
2009-07-17 13:00:00,19.49,19.58,19.47,19.57,85500.0,9.8445,9.89,9.8344,9.885,85500.0
2009-07-17 13:30:00,19.56,19.67,19.55,19.65,93000.0,9.8799,9.9355,9.8749,9.9254,93000.0
2009-07-17 14:00:00,19.63,19.66,19.6,19.62,55600.0,9.9153,9.9304,9.9001,9.9102,55600.0
2009-07-17 14:30:00,19.62,19.65,19.51,19.54,124100.0,9.9102,9.9254,9.8546,9.8698,124100.0
2009-07-17 15:00:00,19.53,19.56,19.41,19.45,202300.0,9.8647,9.8799,9.8041,9.8243,202300.0
2009-07-17 15:30:00,19.44,19.55,19.32,19.54,409500.0,9.8193,9.8749,9.7587,9.8698,409500.0
2009-07-20 09:30:00,19.89,20.49,19.89,20.41,356100.0,10.0466,10.3497,10.0466,10.3092,356100.0
2009-07-20 10:00:00,20.41,20.54,20.37,20.38,332000.0,10.3092,10.3749,10.289,10.2941,332000.0
2009-07-20 10:30:00,20.37,20.38,20.11,20.2,189200.0,10.289,10.2941,10.1577,10.2032,189200.0
2009-07-20 11:00:00,20.19,20.25,20.11,20.17,99900.0,10.1981,10.2284,10.1577,10.188,99900.0
2009-07-20 11:30:00,20.17,20.24,20.08,20.13,63300.0,10.188,10.2234,10.1426,10.1678,63300.0
2009-07-20 12:00:00,20.13,20.27,20.11,20.23,70000.0,10.1678,10.2385,10.1577,10.2183,70000.0
2009-07-20 12:30:00,20.24,20.25,20.15,20.15,37500.0,10.2234,10.2284,10.1779,10.1779,37500.0
2009-07-20 13:00:00,20.15,20.2,20.1,20.11,62800.0,10.1779,10.2032,10.1527,10.1577,62800.0
2009-07-20 13:30:00,20.11,20.23,20.06,20.22,61900.0,10.1577,10.2183,10.1325,10.2133,61900.0
2009-07-20 14:00:00,20.22,20.31,20.19,20.25,68200.0,10.2133,10.2587,10.1981,10.2284,68200.0
2009-07-20 14:30:00,20.26,20.3,20.19,20.19,102600.0,10.2335,10.2537,10.1981,10.1981,102600.0
2009-07-20 15:00:00,20.2,20.32,20.2,20.26,143000.0,10.2032,10.2638,10.2032,10.2335,143000.0
2009-07-20 15:30:00,20.26,20.3,20.18,20.21,300900.0,10.2335,10.2537,10.1931,10.2082,300900.0
2009-07-21 09:30:00,20.66,20.69,20.34,20.43,282200.0,10.4355,10.4507,10.2739,10.3193,282200.0
2009-07-21 10:00:00,20.42,20.5,20.24,20.39,261400.0,10.3143,10.3547,10.2234,10.2991,261400.0
2009-07-21 10:30:00,20.39,20.5,20.36,20.45,132500.0,10.2991,10.3547,10.284,10.3294,132500.0
2009-07-21 11:00:00,20.45,20.48,20.38,20.44,97200.0,10.3294,10.3446,10.2941,10.3244,97200.0
2009-07-21 11:30:00,20.43,20.45,20.23,20.25,101600.0,10.3193,10.3294,10.2183,10.2284,101600.0
2009-07-21 12:00:00,20.25,20.35,20.23,20.26,65500.0,10.2284,10.2789,10.2183,10.2335,65500.0
2009-07-21 12:30:00,20.26,20.26,20.12,20.17,70500.0,10.2335,10.2335,10.1628,10.188,70500.0
2009-07-21 13:00:00,20.15,20.15,19.99,20.12,77400.0,10.1779,10.1779,10.0971,10.1628,77400.0
2009-07-21 13:30:00,20.13,20.18,20.08,20.18,120300.0,10.1678,10.1931,10.1426,10.1931,120300.0
2009-07-21 14:00:00,20.17,20.24,20.14,20.21,50700.0,10.188,10.2234,10.1729,10.2082,50700.0
2009-07-21 14:30:00,20.19,20.37,20.16,20.35,173600.0,10.1981,10.289,10.183,10.2789,173600.0
2009-07-21 15:00:00,20.35,20.41,20.32,20.38,157300.0,10.2789,10.3092,10.2638,10.2941,157300.0
2009-07-21 15:30:00,20.39,20.52,20.37,20.5,370000.0,10.2991,10.3648,10.289,10.3547,370000.0
2009-07-22 09:30:00,20.31,20.83,20.2,20.77,232400.0,10.2587,10.5214,10.2032,10.4911,232400.0
2009-07-22 10:00:00,20.78,20.99,20.77,20.81,266700.0,10.4961,10.6022,10.4911,10.5113,266700.0
2009-07-22 10:30:00,20.82,20.92,20.71,20.88,102700.0,10.5163,10.5668,10.4608,10.5466,102700.0
2009-07-22 11:00:00,20.88,21.0,20.84,20.98,174400.0,10.5466,10.6073,10.5264,10.5972,174400.0
2009-07-22 11:30:00,20.98,21.05,20.91,21.05,114700.0,10.5972,10.6325,10.5618,10.6325,114700.0
2009-07-22 12:00:00,21.05,21.15,21.05,21.11,153900.0,10.6325,10.683,10.6325,10.6628,153900.0
2009-07-22 12:30:00,21.11,21.16,21.03,21.03,102200.0,10.6628,10.6881,10.6224,10.6224,102200.0
2009-07-22 13:00:00,21.04,21.1,20.95,20.99,89200.0,10.6275,10.6578,10.582,10.6022,89200.0
2009-07-22 13:30:00,20.98,21.02,20.94,21.01,78200.0,10.5972,10.6174,10.577,10.6123,78200.0
2009-07-22 14:00:00,21.02,21.04,20.93,20.99,110800.0,10.6174,10.6275,10.5719,10.6022,110800.0
2009-07-22 14:30:00,20.99,21.02,20.9,20.91,153500.0,10.6022,10.6174,10.5567,10.5618,153500.0
2009-07-22 15:00:00,20.9,20.94,20.76,20.8,218200.0,10.5567,10.577,10.486,10.5062,218200.0
2009-07-22 15:30:00,20.79,20.84,20.71,20.73,365700.0,10.5012,10.5264,10.4608,10.4709,365700.0
2009-07-23 09:30:00,20.86,21.29,20.82,21.19,292400.0,10.5365,10.7537,10.5163,10.7032,292400.0
2009-07-23 10:00:00,21.2,21.65,21.12,21.54,296000.0,10.7083,10.9356,10.6679,10.88,296000.0
2009-07-23 10:30:00,21.55,21.94,21.55,21.87,240500.0,10.8851,11.0821,10.8851,11.0467,240500.0
2009-07-23 11:00:00,21.87,22.03,21.83,22.0,133400.0,11.0467,11.1275,11.0265,11.1124,133400.0
2009-07-23 11:30:00,22.0,22.06,21.86,22.0,94900.0,11.1124,11.1427,11.0417,11.1124,94900.0
2009-07-23 12:00:00,22.0,22.05,21.95,22.02,72800.0,11.1124,11.1376,11.0871,11.1225,72800.0
2009-07-23 12:30:00,22.01,22.05,21.97,22.03,71800.0,11.1174,11.1376,11.0972,11.1275,71800.0
2009-07-23 13:00:00,22.03,22.04,21.87,21.89,113900.0,11.1275,11.1326,11.0467,11.0568,113900.0
2009-07-23 13:30:00,21.89,21.92,21.75,21.75,156400.0,11.0568,11.072,10.9861,10.9861,156400.0
2009-07-23 14:00:00,21.75,21.95,21.73,21.89,132900.0,10.9861,11.0871,10.976,11.0568,132900.0
2009-07-23 14:30:00,21.89,21.98,21.88,21.95,131400.0,11.0568,11.1023,11.0518,11.0871,131400.0
2009-07-23 15:00:00,21.95,22.04,21.95,21.98,140600.0,11.0871,11.1326,11.0871,11.1023,140600.0
2009-07-23 15:30:00,21.98,22.07,21.89,21.96,442900.0,11.1023,11.1477,11.0568,11.0922,442900.0
2009-07-24 09:30:00,22.07,22.2,21.96,22.02,161900.0,11.1477,11.2134,11.0922,11.1225,161900.0
2009-07-24 10:00:00,22.01,22.14,21.72,22.13,383000.0,11.1174,11.1831,10.9709,11.178,383000.0
2009-07-24 10:30:00,22.11,22.15,21.96,22.14,168700.0,11.1679,11.1881,11.0922,11.1831,168700.0
2009-07-24 11:00:00,22.13,22.26,22.09,22.26,138200.0,11.178,11.2437,11.1578,11.2437,138200.0
2009-07-24 11:30:00,22.26,22.5,22.24,22.48,121900.0,11.2437,11.3649,11.2336,11.3548,121900.0
2009-07-24 12:00:00,22.48,22.74,22.48,22.67,212300.0,11.3548,11.4861,11.3548,11.4508,212300.0
2009-07-24 12:30:00,22.67,22.76,22.64,22.65,129700.0,11.4508,11.4962,11.4356,11.4407,129700.0
2009-07-24 13:00:00,22.66,22.68,22.47,22.52,126600.0,11.4457,11.4558,11.3498,11.375,126600.0
2009-07-24 13:30:00,22.51,22.67,22.51,22.64,132200.0,11.37,11.4508,11.37,11.4356,132200.0
2009-07-24 14:00:00,22.65,22.8,22.64,22.78,101000.0,11.4407,11.5165,11.4356,11.5063,101000.0
2009-07-24 14:30:00,22.78,22.84,22.65,22.69,269100.0,11.5063,11.5367,11.4407,11.4609,269100.0
2009-07-24 15:00:00,22.69,22.8,22.66,22.77,217300.0,11.4609,11.5165,11.4457,11.5013,217300.0
2009-07-24 15:30:00,22.76,22.77,22.65,22.69,593300.0,11.4962,11.5013,11.4407,11.4609,593300.0
2009-07-27 09:30:00,22.92,23.99,22.92,23.84,573900.0,11.5771,12.1175,11.5771,12.0418,573900.0
2009-07-27 10:00:00,23.84,24.44,23.84,24.01,765300.0,12.0418,12.3448,12.0418,12.1276,765300.0
2009-07-27 10:30:00,24.01,24.04,23.83,24.04,401700.0,12.1276,12.1428,12.0367,12.1428,401700.0
2009-07-27 11:00:00,24.04,24.21,23.98,24.08,195400.0,12.1428,12.2287,12.1125,12.163,195400.0
2009-07-27 11:30:00,24.08,24.15,23.9,23.9,144800.0,12.163,12.1983,12.0721,12.0721,144800.0
2009-07-27 12:00:00,23.9,24.07,23.9,23.99,109800.0,12.0721,12.1579,12.0721,12.1175,109800.0
2009-07-27 12:30:00,24.0,24.07,23.95,24.01,129100.0,12.1226,12.1579,12.0973,12.1276,129100.0
2009-07-27 13:00:00,23.99,24.01,23.87,23.93,158100.0,12.1175,12.1276,12.0569,12.0872,158100.0
2009-07-27 13:30:00,23.93,23.97,23.9,23.95,133200.0,12.0872,12.1074,12.0721,12.0973,133200.0
2009-07-27 14:00:00,23.96,24.0,23.92,23.99,90200.0,12.1024,12.1226,12.0822,12.1175,90200.0
2009-07-27 14:30:00,24.0,24.03,23.93,24.02,186400.0,12.1226,12.1377,12.0872,12.1327,186400.0
2009-07-27 15:00:00,24.02,24.02,23.85,23.9,216700.0,12.1327,12.1327,12.0468,12.0721,216700.0
2009-07-27 15:30:00,23.89,24.04,23.82,24.01,430300.0,12.067,12.1428,12.0317,12.1276,430300.0
2009-07-28 09:30:00,23.58,24.12,23.49,24.11,281000.0,11.9104,12.1832,11.865,12.1781,281000.0
2009-07-28 10:00:00,24.08,24.08,23.63,23.76,267800.0,12.163,12.163,11.9357,12.0014,267800.0
2009-07-28 10:30:00,23.76,23.97,23.75,23.91,106900.0,12.0014,12.1074,11.9963,12.0771,106900.0
2009-07-28 11:00:00,23.9,23.9,23.6,23.6,118900.0,12.0721,12.0721,11.9205,11.9205,118900.0
2009-07-28 11:30:00,23.61,23.68,23.43,23.66,108500.0,11.9256,11.9609,11.8347,11.9508,108500.0
2009-07-28 12:00:00,23.64,23.67,23.58,23.6,49500.0,11.9407,11.9559,11.9104,11.9205,49500.0
2009-07-28 12:30:00,23.59,23.66,23.54,23.55,48300.0,11.9155,11.9508,11.8902,11.8953,48300.0
2009-07-28 13:00:00,23.56,23.71,23.46,23.7,70700.0,11.9003,11.9761,11.8498,11.971,70700.0
2009-07-28 13:30:00,23.71,23.83,23.61,23.83,69200.0,11.9761,12.0367,11.9256,12.0367,69200.0
2009-07-28 14:00:00,23.83,23.97,23.77,23.95,90900.0,12.0367,12.1074,12.0064,12.0973,90900.0
2009-07-28 14:30:00,23.96,24.02,23.79,23.84,246600.0,12.1024,12.1327,12.0165,12.0418,246600.0
2009-07-28 15:00:00,23.84,23.88,23.74,23.77,258600.0,12.0418,12.062,11.9913,12.0064,258600.0
2009-07-28 15:30:00,23.78,24.01,23.76,23.93,521100.0,12.0115,12.1276,12.0014,12.0872,521100.0
2009-07-29 09:30:00,23.55,23.86,23.55,23.77,398100.0,11.8953,12.0519,11.8953,12.0064,398100.0
2009-07-29 10:00:00,23.76,23.8,23.38,23.45,300900.0,12.0014,12.0216,11.8094,11.8448,300900.0
2009-07-29 10:30:00,23.45,23.46,23.14,23.37,222200.0,11.8448,11.8498,11.6882,11.8044,222200.0
2009-07-29 11:00:00,23.37,23.5,23.34,23.36,179500.0,11.8044,11.87,11.7892,11.7993,179500.0
2009-07-29 11:30:00,23.36,23.47,23.35,23.47,103900.0,11.7993,11.8549,11.7943,11.8549,103900.0
2009-07-29 12:00:00,23.48,23.49,23.3,23.35,59700.0,11.8599,11.865,11.769,11.7943,59700.0
2009-07-29 12:30:00,23.35,23.35,23.13,23.14,161400.0,11.7943,11.7943,11.6831,11.6882,161400.0
2009-07-29 13:00:00,23.13,23.15,23.05,23.09,108300.0,11.6831,11.6932,11.6427,11.6629,108300.0
2009-07-29 13:30:00,23.09,23.12,23.04,23.1,74200.0,11.6629,11.6781,11.6377,11.668,74200.0
2009-07-29 14:00:00,23.11,23.24,23.06,23.22,139400.0,11.673,11.7387,11.6478,11.7286,139400.0
2009-07-29 14:30:00,23.22,23.25,23.07,23.08,98800.0,11.7286,11.7437,11.6528,11.6579,98800.0
2009-07-29 15:00:00,23.09,23.26,23.09,23.26,91500.0,11.6629,11.7488,11.6629,11.7488,91500.0
2009-07-29 15:30:00,23.26,23.56,23.22,23.46,364400.0,11.7488,11.9003,11.7286,11.8498,364400.0
2009-07-30 09:30:00,24.05,24.27,23.79,24.22,379500.0,12.1478,12.259,12.0165,12.2337,379500.0
2009-07-30 10:00:00,24.23,24.43,24.14,24.29,294200.0,12.2388,12.3398,12.1933,12.2691,294200.0
2009-07-30 10:30:00,24.29,24.39,24.18,24.34,147000.0,12.2691,12.3196,12.2135,12.2943,147000.0
2009-07-30 11:00:00,24.35,24.37,24.25,24.29,92600.0,12.2994,12.3095,12.2489,12.2691,92600.0
2009-07-30 11:30:00,24.29,24.32,24.21,24.31,137400.0,12.2691,12.2842,12.2287,12.2792,137400.0
2009-07-30 12:00:00,24.32,24.39,24.27,24.27,78800.0,12.2842,12.3196,12.259,12.259,78800.0
2009-07-30 12:30:00,24.28,24.35,24.26,24.29,64400.0,12.264,12.2994,12.2539,12.2691,64400.0
2009-07-30 13:00:00,24.29,24.44,24.28,24.43,100700.0,12.2691,12.3448,12.264,12.3398,100700.0
2009-07-30 13:30:00,24.42,24.47,24.35,24.35,77200.0,12.3347,12.36,12.2994,12.2994,77200.0
2009-07-30 14:00:00,24.35,24.42,24.32,24.35,68700.0,12.2994,12.3347,12.2842,12.2994,68700.0
2009-07-30 14:30:00,24.34,24.38,24.3,24.35,87900.0,12.2943,12.3145,12.2741,12.2994,87900.0
2009-07-30 15:00:00,24.34,24.45,24.34,24.41,119100.0,12.2943,12.3499,12.2943,12.3297,119100.0
2009-07-30 15:30:00,24.42,24.42,24.2,24.21,458300.0,12.3347,12.3347,12.2236,12.2287,458300.0
2009-07-31 09:30:00,24.1,24.4,23.79,24.3,310000.0,12.1731,12.3246,12.0165,12.2741,310000.0
2009-07-31 10:00:00,24.32,24.43,24.13,24.35,319900.0,12.2842,12.3398,12.1882,12.2994,319900.0
2009-07-31 10:30:00,24.35,24.47,24.3,24.39,131000.0,12.2994,12.36,12.2741,12.3196,131000.0
2009-07-31 11:00:00,24.4,24.44,24.27,24.27,98700.0,12.3246,12.3448,12.259,12.259,98700.0
2009-07-31 11:30:00,24.25,24.28,24.17,24.18,132500.0,12.2489,12.264,12.2084,12.2135,132500.0
2009-07-31 12:00:00,24.19,24.3,24.11,24.3,106400.0,12.2186,12.2741,12.1781,12.2741,106400.0
2009-07-31 12:30:00,24.3,24.31,24.18,24.21,44200.0,12.2741,12.2792,12.2135,12.2287,44200.0
2009-07-31 13:00:00,24.2,24.29,24.18,24.26,38200.0,12.2236,12.2691,12.2135,12.2539,38200.0
2009-07-31 13:30:00,24.26,24.28,24.18,24.2,63600.0,12.2539,12.264,12.2135,12.2236,63600.0
2009-07-31 14:00:00,24.22,24.51,24.2,24.5,265300.0,12.2337,12.3802,12.2236,12.3751,265300.0
2009-07-31 14:30:00,24.49,24.51,24.27,24.33,153100.0,12.3701,12.3802,12.259,12.2893,153100.0
2009-07-31 15:00:00,24.32,24.46,24.29,24.38,123100.0,12.2842,12.3549,12.2691,12.3145,123100.0
2009-07-31 15:30:00,24.38,24.48,24.31,24.34,433200.0,12.3145,12.365,12.2792,12.2943,433200.0
2009-08-03 09:30:00,24.56,24.97,24.49,24.54,260200.0,12.4054,12.6125,12.3701,12.3953,260200.0
2009-08-03 10:00:00,24.55,24.72,24.51,24.65,218700.0,12.4004,12.4863,12.3802,12.4509,218700.0
2009-08-03 10:30:00,24.66,24.74,24.54,24.56,147300.0,12.456,12.4964,12.3953,12.4054,147300.0
2009-08-03 11:00:00,24.57,24.59,24.41,24.44,130900.0,12.4105,12.4206,12.3297,12.3448,130900.0
2009-08-03 11:30:00,24.45,24.65,24.44,24.62,60700.0,12.3499,12.4509,12.3448,12.4357,60700.0
2009-08-03 12:00:00,24.62,24.63,24.47,24.47,108500.0,12.4357,12.4408,12.36,12.36,108500.0
2009-08-03 12:30:00,24.47,24.58,24.38,24.48,166800.0,12.36,12.4155,12.3145,12.365,166800.0
2009-08-03 13:00:00,24.48,24.51,24.46,24.5,78600.0,12.365,12.3802,12.3549,12.3751,78600.0
2009-08-03 13:30:00,24.5,24.52,24.43,24.45,141300.0,12.3751,12.3852,12.3398,12.3499,141300.0
2009-08-03 14:00:00,24.45,24.58,24.45,24.58,173100.0,12.3499,12.4155,12.3499,12.4155,173100.0
2009-08-03 14:30:00,24.58,24.63,24.51,24.52,102600.0,12.4155,12.4408,12.3802,12.3852,102600.0
2009-08-03 15:00:00,24.51,24.61,24.49,24.57,167000.0,12.3802,12.4307,12.3701,12.4105,167000.0
2009-08-03 15:30:00,24.57,24.6,24.48,24.6,306300.0,12.4105,12.4256,12.365,12.4256,306300.0
2009-08-04 09:30:00,24.59,24.78,24.38,24.6,306800.0,12.4206,12.5166,12.3145,12.4256,306800.0
2009-08-04 10:00:00,24.61,24.74,24.4,24.43,176400.0,12.4307,12.4964,12.3246,12.3398,176400.0
2009-08-04 10:30:00,24.43,24.44,24.14,24.18,279900.0,12.3398,12.3448,12.1933,12.2135,279900.0
2009-08-04 11:00:00,24.19,24.31,24.01,24.06,285200.0,12.2186,12.2792,12.1276,12.1529,285200.0
2009-08-04 11:30:00,24.07,24.13,23.96,24.05,211200.0,12.1579,12.1882,12.1024,12.1478,211200.0
2009-08-04 12:00:00,24.05,24.38,24.03,24.37,167900.0,12.1478,12.3145,12.1377,12.3095,167900.0
2009-08-04 12:30:00,24.37,24.42,24.28,24.39,93200.0,12.3095,12.3347,12.264,12.3196,93200.0
2009-08-04 13:00:00,24.38,24.39,24.24,24.26,106500.0,12.3145,12.3196,12.2438,12.2539,106500.0
2009-08-04 13:30:00,24.27,24.31,24.04,24.05,146000.0,12.259,12.2792,12.1428,12.1478,146000.0
2009-08-04 14:00:00,24.04,24.17,23.98,24.15,178400.0,12.1428,12.2084,12.1125,12.1983,178400.0
2009-08-04 14:30:00,24.15,24.22,24.07,24.15,143500.0,12.1983,12.2337,12.1579,12.1983,143500.0
2009-08-04 15:00:00,24.15,24.22,24.09,24.12,168500.0,12.1983,12.2337,12.168,12.1832,168500.0
2009-08-04 15:30:00,24.13,24.23,24.08,24.19,426800.0,12.1882,12.2388,12.163,12.2186,426800.0
2009-08-05 09:30:00,24.21,24.5,23.99,24.3,359600.0,12.2287,12.3751,12.1175,12.2741,359600.0
2009-08-05 10:00:00,24.29,24.29,23.89,23.91,586400.0,12.2691,12.2691,12.067,12.0771,586400.0
2009-08-05 10:30:00,23.9,24.01,23.66,23.91,314100.0,12.0721,12.1276,11.9508,12.0771,314100.0
2009-08-05 11:00:00,23.93,24.03,23.85,24.03,201800.0,12.0872,12.1377,12.0468,12.1377,201800.0
2009-08-05 11:30:00,24.03,24.03,23.87,23.92,64100.0,12.1377,12.1377,12.0569,12.0822,64100.0
2009-08-05 12:00:00,23.92,24.11,23.91,24.03,154500.0,12.0822,12.1781,12.0771,12.1377,154500.0
2009-08-05 12:30:00,24.03,24.1,24.02,24.03,104300.0,12.1377,12.1731,12.1327,12.1377,104300.0
2009-08-05 13:00:00,24.03,24.08,23.93,24.06,197500.0,12.1377,12.163,12.0872,12.1529,197500.0
2009-08-05 13:30:00,24.07,24.13,23.96,24.0,154900.0,12.1579,12.1882,12.1024,12.1226,154900.0
2009-08-05 14:00:00,24.0,24.14,23.98,24.12,203100.0,12.1226,12.1933,12.1125,12.1832,203100.0
2009-08-05 14:30:00,24.12,24.39,24.08,24.32,201400.0,12.1832,12.3196,12.163,12.2842,201400.0
2009-08-05 15:00:00,24.32,24.46,24.29,24.46,198100.0,12.2842,12.3549,12.2691,12.3549,198100.0
2009-08-05 15:30:00,24.46,24.47,24.21,24.24,569100.0,12.3549,12.36,12.2287,12.2438,569100.0
2009-08-06 09:30:00,22.45,23.58,22.34,22.89,782900.0,11.3397,11.9104,11.2841,11.5619,782900.0
2009-08-06 10:00:00,22.9,22.9,22.12,22.21,707800.0,11.567,11.567,11.173,11.2184,707800.0
2009-08-06 10:30:00,22.22,22.53,22.22,22.26,297000.0,11.2235,11.3801,11.2235,11.2437,297000.0
2009-08-06 11:00:00,22.26,22.27,21.84,21.94,555400.0,11.2437,11.2487,11.0315,11.0821,555400.0
2009-08-06 11:30:00,21.93,21.95,21.05,21.06,614200.0,11.077,11.0871,10.6325,10.6376,614200.0
2009-08-06 12:00:00,21.06,21.21,20.62,21.15,874600.0,10.6376,10.7133,10.4153,10.683,874600.0
2009-08-06 12:30:00,21.15,21.36,20.82,20.83,547500.0,10.683,10.7891,10.5163,10.5214,547500.0
2009-08-06 13:00:00,20.82,20.88,20.68,20.69,345600.0,10.5163,10.5466,10.4456,10.4507,345600.0
2009-08-06 13:30:00,20.7,20.83,20.68,20.8,268300.0,10.4557,10.5214,10.4456,10.5062,268300.0
2009-08-06 14:00:00,20.8,21.02,20.69,20.99,416200.0,10.5062,10.6174,10.4507,10.6022,416200.0
2009-08-06 14:30:00,20.99,21.16,20.92,21.08,403300.0,10.6022,10.6881,10.5668,10.6477,403300.0
2009-08-06 15:00:00,21.07,21.29,21.07,21.19,468500.0,10.6426,10.7537,10.6426,10.7032,468500.0
2009-08-06 15:30:00,21.19,21.19,20.83,20.85,1004600.0,10.7032,10.7032,10.5214,10.5315,1004600.0
2009-08-07 09:30:00,21.28,21.55,20.7,20.71,1093700.0,10.7487,10.8851,10.4557,10.4608,1093700.0
2009-08-07 10:00:00,20.7,20.7,20.06,20.3,923200.0,10.4557,10.4557,10.1325,10.2537,923200.0
2009-08-07 10:30:00,20.3,20.52,20.26,20.36,826600.0,10.2537,10.3648,10.2335,10.284,826600.0
2009-08-07 11:00:00,20.36,20.53,20.31,20.42,581900.0,10.284,10.3699,10.2587,10.3143,581900.0
2009-08-07 11:30:00,20.42,20.54,20.36,20.51,371100.0,10.3143,10.3749,10.284,10.3598,371100.0
2009-08-07 12:00:00,20.51,20.59,20.48,20.52,479600.0,10.3598,10.4002,10.3446,10.3648,479600.0
2009-08-07 12:30:00,20.53,20.72,20.53,20.65,287000.0,10.3699,10.4658,10.3699,10.4305,287000.0
2009-08-07 13:00:00,20.65,20.69,20.55,20.59,245300.0,10.4305,10.4507,10.38,10.4002,245300.0
2009-08-07 13:30:00,20.59,20.69,20.57,20.61,261000.0,10.4002,10.4507,10.3901,10.4103,261000.0
2009-08-07 14:00:00,20.61,20.66,20.56,20.57,160700.0,10.4103,10.4355,10.385,10.3901,160700.0
2009-08-07 14:30:00,20.58,20.59,20.53,20.53,178600.0,10.3951,10.4002,10.3699,10.3699,178600.0
2009-08-07 15:00:00,20.53,20.54,20.23,20.42,458700.0,10.3699,10.3749,10.2183,10.3143,458700.0
2009-08-07 15:30:00,20.42,20.42,20.22,20.35,681600.0,10.3143,10.3143,10.2133,10.2789,681600.0
2009-08-10 09:30:00,20.54,20.54,20.12,20.36,537400.0,10.3749,10.3749,10.1628,10.284,537400.0
2009-08-10 10:00:00,20.36,20.44,20.24,20.39,343700.0,10.284,10.3244,10.2234,10.2991,343700.0
2009-08-10 10:30:00,20.39,20.65,20.34,20.58,358700.0,10.2991,10.4305,10.2739,10.3951,358700.0
2009-08-10 11:00:00,20.59,20.81,20.57,20.79,206200.0,10.4002,10.5113,10.3901,10.5012,206200.0
2009-08-10 11:30:00,20.81,20.84,20.72,20.8,163500.0,10.5113,10.5264,10.4658,10.5062,163500.0
2009-08-10 12:00:00,20.81,20.99,20.79,20.8,163100.0,10.5113,10.6022,10.5012,10.5062,163100.0
2009-08-10 12:30:00,20.8,20.81,20.66,20.66,121700.0,10.5062,10.5113,10.4355,10.4355,121700.0
2009-08-10 13:00:00,20.66,20.68,20.51,20.59,185900.0,10.4355,10.4456,10.3598,10.4002,185900.0
2009-08-10 13:30:00,20.59,20.7,20.52,20.53,140300.0,10.4002,10.4557,10.3648,10.3699,140300.0
2009-08-10 14:00:00,20.53,20.58,20.43,20.53,119300.0,10.3699,10.3951,10.3193,10.3699,119300.0
2009-08-10 14:30:00,20.53,20.68,20.51,20.66,127700.0,10.3699,10.4456,10.3598,10.4355,127700.0
2009-08-10 15:00:00,20.67,20.77,20.66,20.71,148600.0,10.4406,10.4911,10.4355,10.4608,148600.0
2009-08-10 15:30:00,20.72,20.82,20.65,20.75,545900.0,10.4658,10.5163,10.4305,10.481,545900.0
2009-08-11 09:30:00,20.72,20.72,20.14,20.21,326600.0,10.4658,10.4658,10.1729,10.2082,326600.0
2009-08-11 10:00:00,20.21,20.21,20.0,20.08,283100.0,10.2082,10.2082,10.1022,10.1426,283100.0
2009-08-11 10:30:00,20.08,20.21,20.07,20.19,206000.0,10.1426,10.2082,10.1375,10.1981,206000.0
2009-08-11 11:00:00,20.19,20.19,20.04,20.15,218800.0,10.1981,10.1981,10.1224,10.1779,218800.0
2009-08-11 11:30:00,20.15,20.16,20.03,20.12,95200.0,10.1779,10.183,10.1173,10.1628,95200.0
2009-08-11 12:00:00,20.13,20.2,20.08,20.11,65800.0,10.1678,10.2032,10.1426,10.1577,65800.0
2009-08-11 12:30:00,20.1,20.17,20.02,20.09,80700.0,10.1527,10.188,10.1123,10.1476,80700.0
2009-08-11 13:00:00,20.08,20.13,20.01,20.07,110300.0,10.1426,10.1678,10.1072,10.1375,110300.0
2009-08-11 13:30:00,20.07,20.14,20.07,20.12,52900.0,10.1375,10.1729,10.1375,10.1628,52900.0
2009-08-11 14:00:00,20.12,20.22,20.1,20.11,228600.0,10.1628,10.2133,10.1527,10.1577,228600.0
2009-08-11 14:30:00,20.11,20.15,20.07,20.1,237200.0,10.1577,10.1779,10.1375,10.1527,237200.0
2009-08-11 15:00:00,20.1,20.16,20.08,20.12,144200.0,10.1527,10.183,10.1426,10.1628,144200.0
2009-08-11 15:30:00,20.13,20.19,20.08,20.1,308800.0,10.1678,10.1981,10.1426,10.1527,308800.0
2009-08-12 09:30:00,20.25,20.25,19.92,20.18,380500.0,10.2284,10.2284,10.0617,10.1931,380500.0
2009-08-12 10:00:00,20.19,20.42,20.17,20.41,167300.0,10.1981,10.3143,10.188,10.3092,167300.0
2009-08-12 10:30:00,20.41,20.47,20.27,20.47,143000.0,10.3092,10.3396,10.2385,10.3396,143000.0
2009-08-12 11:00:00,20.47,20.58,20.42,20.58,133800.0,10.3396,10.3951,10.3143,10.3951,133800.0
2009-08-12 11:30:00,20.58,20.76,20.54,20.67,99500.0,10.3951,10.486,10.3749,10.4406,99500.0
2009-08-12 12:00:00,20.68,20.77,20.61,20.66,81000.0,10.4456,10.4911,10.4103,10.4355,81000.0
2009-08-12 12:30:00,20.67,20.71,20.63,20.65,75700.0,10.4406,10.4608,10.4204,10.4305,75700.0
2009-08-12 13:00:00,20.66,20.69,20.55,20.58,58000.0,10.4355,10.4507,10.38,10.3951,58000.0
2009-08-12 13:30:00,20.58,20.6,20.5,20.58,114100.0,10.3951,10.4052,10.3547,10.3951,114100.0
2009-08-12 14:00:00,20.57,20.66,20.41,20.41,131600.0,10.3901,10.4355,10.3092,10.3092,131600.0
2009-08-12 14:30:00,20.41,20.7,20.32,20.67,236900.0,10.3092,10.4557,10.2638,10.4406,236900.0
2009-08-12 15:00:00,20.67,20.71,20.57,20.69,196900.0,10.4406,10.4608,10.3901,10.4507,196900.0
2009-08-12 15:30:00,20.69,20.73,20.53,20.67,588300.0,10.4507,10.4709,10.3699,10.4406,588300.0
2009-08-13 09:30:00,20.79,20.9,20.38,20.42,274900.0,10.5012,10.5567,10.2941,10.3143,274900.0
2009-08-13 10:00:00,20.4,20.63,20.4,20.53,208600.0,10.3042,10.4204,10.3042,10.3699,208600.0
2009-08-13 10:30:00,20.53,20.75,20.51,20.71,138100.0,10.3699,10.481,10.3598,10.4608,138100.0
2009-08-13 11:00:00,20.71,20.78,20.65,20.75,236600.0,10.4608,10.4961,10.4305,10.481,236600.0
2009-08-13 11:30:00,20.74,20.91,20.73,20.9,312700.0,10.4759,10.5618,10.4709,10.5567,312700.0
2009-08-13 12:00:00,20.91,20.92,20.78,20.8,51100.0,10.5618,10.5668,10.4961,10.5062,51100.0
2009-08-13 12:30:00,20.8,20.82,20.72,20.77,38800.0,10.5062,10.5163,10.4658,10.4911,38800.0
2009-08-13 13:00:00,20.77,20.86,20.77,20.8,88900.0,10.4911,10.5365,10.4911,10.5062,88900.0
2009-08-13 13:30:00,20.79,20.81,20.69,20.72,53100.0,10.5012,10.5113,10.4507,10.4658,53100.0
2009-08-13 14:00:00,20.71,20.71,20.54,20.65,104200.0,10.4608,10.4608,10.3749,10.4305,104200.0
2009-08-13 14:30:00,20.66,20.68,20.58,20.58,68300.0,10.4355,10.4456,10.3951,10.3951,68300.0
2009-08-13 15:00:00,20.58,20.78,20.57,20.76,133700.0,10.3951,10.4961,10.3901,10.486,133700.0
2009-08-13 15:30:00,20.78,20.86,20.66,20.74,735600.0,10.4961,10.5365,10.4355,10.4759,735600.0
2009-08-14 09:30:00,20.77,20.85,20.65,20.71,256800.0,10.5582,10.5989,10.4972,10.5277,256800.0
2009-08-14 10:00:00,20.7,20.71,20.45,20.5,275600.0,10.5227,10.5277,10.3956,10.421,275600.0
2009-08-14 10:30:00,20.5,20.5,20.23,20.34,245600.0,10.421,10.421,10.2837,10.3396,245600.0
2009-08-14 11:00:00,20.34,20.46,20.26,20.26,132300.0,10.3396,10.4006,10.299,10.299,132300.0
2009-08-14 11:30:00,20.26,20.29,20.1,20.13,156800.0,10.299,10.3142,10.2176,10.2329,156800.0
2009-08-14 12:00:00,20.12,20.16,20.08,20.11,74900.0,10.2278,10.2481,10.2075,10.2227,74900.0
2009-08-14 12:30:00,20.11,20.2,20.06,20.18,91100.0,10.2227,10.2685,10.1973,10.2583,91100.0
2009-08-14 13:00:00,20.18,20.19,20.13,20.13,93200.0,10.2583,10.2634,10.2329,10.2329,93200.0
2009-08-14 13:30:00,20.12,20.12,20.08,20.1,56500.0,10.2278,10.2278,10.2075,10.2176,56500.0
2009-08-14 14:00:00,20.11,20.12,19.97,19.97,101600.0,10.2227,10.2278,10.1516,10.1516,101600.0
2009-08-14 14:30:00,19.97,20.11,19.95,20.05,109800.0,10.1516,10.2227,10.1414,10.1922,109800.0
2009-08-14 15:00:00,20.04,20.13,20.03,20.08,128500.0,10.1871,10.2329,10.1821,10.2075,128500.0
2009-08-14 15:30:00,20.09,20.3,20.09,20.3,421600.0,10.2126,10.3193,10.2126,10.3193,421600.0
2009-08-17 09:30:00,19.74,19.74,19.21,19.46,361800.0,10.0346,10.0346,9.7652,9.8923,361800.0
2009-08-17 10:00:00,19.45,19.56,19.3,19.54,218900.0,9.8872,9.9431,9.811,9.933,218900.0
2009-08-17 10:30:00,19.55,19.57,19.41,19.47,133500.0,9.9381,9.9482,9.8669,9.8974,133500.0
2009-08-17 11:00:00,19.47,19.47,19.34,19.4,100500.0,9.8974,9.8974,9.8313,9.8618,100500.0
2009-08-17 11:30:00,19.41,19.54,19.4,19.49,85600.0,9.8669,9.933,9.8618,9.9076,85600.0
2009-08-17 12:00:00,19.49,19.52,19.38,19.39,41400.0,9.9076,9.9228,9.8516,9.8567,41400.0
2009-08-17 12:30:00,19.39,19.44,19.39,19.44,21900.0,9.8567,9.8821,9.8567,9.8821,21900.0
2009-08-17 13:00:00,19.44,19.52,19.41,19.49,74200.0,9.8821,9.9228,9.8669,9.9076,74200.0
2009-08-17 13:30:00,19.49,19.5,19.42,19.49,49900.0,9.9076,9.9126,9.872,9.9076,49900.0
2009-08-17 14:00:00,19.49,19.5,19.42,19.5,72000.0,9.9076,9.9126,9.872,9.9126,72000.0
2009-08-17 14:30:00,19.51,19.51,19.42,19.47,73200.0,9.9177,9.9177,9.872,9.8974,73200.0
2009-08-17 15:00:00,19.47,19.52,19.41,19.45,116200.0,9.8974,9.9228,9.8669,9.8872,116200.0
2009-08-17 15:30:00,19.44,19.53,19.4,19.47,508100.0,9.8821,9.9279,9.8618,9.8974,508100.0
2009-08-18 09:30:00,19.72,19.8,19.39,19.47,195300.0,10.0245,10.0651,9.8567,9.8974,195300.0
2009-08-18 10:00:00,19.48,19.68,19.48,19.58,125800.0,9.9025,10.0041,9.9025,9.9533,125800.0
2009-08-18 10:30:00,19.57,19.67,19.56,19.65,158800.0,9.9482,9.9991,9.9431,9.9889,158800.0
2009-08-18 11:00:00,19.63,19.7,19.61,19.63,80000.0,9.9787,10.0143,9.9686,9.9787,80000.0
2009-08-18 11:30:00,19.63,19.75,19.62,19.71,116000.0,9.9787,10.0397,9.9736,10.0194,116000.0
2009-08-18 12:00:00,19.71,19.77,19.66,19.7,106100.0,10.0194,10.0499,9.994,10.0143,106100.0
2009-08-18 12:30:00,19.7,19.7,19.61,19.63,71700.0,10.0143,10.0143,9.9686,9.9787,71700.0
2009-08-18 13:00:00,19.63,19.68,19.6,19.67,99900.0,9.9787,10.0041,9.9635,9.9991,99900.0
2009-08-18 13:30:00,19.67,19.67,19.59,19.66,72600.0,9.9991,9.9991,9.9584,9.994,72600.0
2009-08-18 14:00:00,19.66,19.72,19.64,19.7,90500.0,9.994,10.0245,9.9838,10.0143,90500.0
2009-08-18 14:30:00,19.7,19.72,19.6,19.63,120400.0,10.0143,10.0245,9.9635,9.9787,120400.0
2009-08-18 15:00:00,19.63,19.7,19.63,19.64,101100.0,9.9787,10.0143,9.9787,9.9838,101100.0
2009-08-18 15:30:00,19.64,19.66,19.57,19.66,420600.0,9.9838,9.994,9.9482,9.994,420600.0
2009-08-19 09:30:00,19.22,19.31,19.07,19.27,353900.0,9.7703,9.8161,9.6941,9.7957,353900.0
2009-08-19 10:00:00,19.28,19.36,19.18,19.19,218100.0,9.8008,9.8415,9.75,9.7551,218100.0
2009-08-19 10:30:00,19.2,19.35,19.2,19.23,130200.0,9.7601,9.8364,9.7601,9.7754,130200.0
2009-08-19 11:00:00,19.23,19.3,19.19,19.24,76400.0,9.7754,9.811,9.7551,9.7805,76400.0
2009-08-19 11:30:00,19.24,19.49,19.18,19.48,110100.0,9.7805,9.9076,9.75,9.9025,110100.0
2009-08-19 12:00:00,19.48,19.62,19.41,19.54,133000.0,9.9025,9.9736,9.8669,9.933,133000.0
2009-08-19 12:30:00,19.55,19.55,19.4,19.43,153300.0,9.9381,9.9381,9.8618,9.8771,153300.0
2009-08-19 13:00:00,19.43,19.51,19.43,19.45,133500.0,9.8771,9.9177,9.8771,9.8872,133500.0
2009-08-19 13:30:00,19.44,19.53,19.44,19.52,52600.0,9.8821,9.9279,9.8821,9.9228,52600.0
2009-08-19 14:00:00,19.52,19.56,19.48,19.52,87100.0,9.9228,9.9431,9.9025,9.9228,87100.0
2009-08-19 14:30:00,19.51,19.54,19.47,19.52,92400.0,9.9177,9.933,9.8974,9.9228,92400.0
2009-08-19 15:00:00,19.53,19.54,19.42,19.51,110300.0,9.9279,9.933,9.872,9.9177,110300.0
2009-08-19 15:30:00,19.5,19.63,19.49,19.61,438500.0,9.9126,9.9787,9.9076,9.9686,438500.0
2009-08-20 09:30:00,19.6,19.97,19.6,19.78,279300.0,9.9635,10.1516,9.9635,10.055,279300.0
2009-08-20 10:00:00,19.78,19.82,19.65,19.78,129000.0,10.055,10.0753,9.9889,10.055,129000.0
2009-08-20 10:30:00,19.8,19.81,19.7,19.78,196700.0,10.0651,10.0702,10.0143,10.055,196700.0
2009-08-20 11:00:00,19.78,19.78,19.63,19.67,170500.0,10.055,10.055,9.9787,9.9991,170500.0
2009-08-20 11:30:00,19.67,19.79,19.59,19.74,148900.0,9.9991,10.0601,9.9584,10.0346,148900.0
2009-08-20 12:00:00,19.74,19.77,19.7,19.76,115300.0,10.0346,10.0499,10.0143,10.0448,115300.0
2009-08-20 12:30:00,19.76,19.87,19.75,19.82,108500.0,10.0448,10.1007,10.0397,10.0753,108500.0
2009-08-20 13:00:00,19.81,19.86,19.71,19.75,102900.0,10.0702,10.0956,10.0194,10.0397,102900.0
2009-08-20 13:30:00,19.75,19.77,19.72,19.74,62600.0,10.0397,10.0499,10.0245,10.0346,62600.0
2009-08-20 14:00:00,19.75,19.77,19.68,19.68,88500.0,10.0397,10.0499,10.0041,10.0041,88500.0
2009-08-20 14:30:00,19.68,19.75,19.61,19.74,199800.0,10.0041,10.0397,9.9686,10.0346,199800.0
2009-08-20 15:00:00,19.74,19.8,19.7,19.77,186400.0,10.0346,10.0651,10.0143,10.0499,186400.0
2009-08-20 15:30:00,19.76,19.82,19.69,19.73,402600.0,10.0448,10.0753,10.0092,10.0296,402600.0
2009-08-21 09:30:00,19.97,20.19,19.97,20.13,241400.0,10.1516,10.2634,10.1516,10.2329,241400.0
2009-08-21 10:00:00,20.15,20.37,20.14,20.25,303500.0,10.2431,10.3549,10.238,10.2939,303500.0
2009-08-21 10:30:00,20.26,20.35,20.16,20.26,137100.0,10.299,10.3447,10.2481,10.299,137100.0
2009-08-21 11:00:00,20.26,20.32,20.22,20.29,110200.0,10.299,10.3295,10.2786,10.3142,110200.0
2009-08-21 11:30:00,20.3,20.38,20.26,20.37,113400.0,10.3193,10.36,10.299,10.3549,113400.0
2009-08-21 12:00:00,20.38,20.39,20.34,20.38,55300.0,10.36,10.3651,10.3396,10.36,55300.0
2009-08-21 12:30:00,20.38,20.38,20.26,20.27,44100.0,10.36,10.36,10.299,10.3041,44100.0
2009-08-21 13:00:00,20.28,20.34,20.27,20.31,51400.0,10.3091,10.3396,10.3041,10.3244,51400.0
2009-08-21 13:30:00,20.31,20.31,20.27,20.29,35000.0,10.3244,10.3244,10.3041,10.3142,35000.0
2009-08-21 14:00:00,20.28,20.35,20.27,20.35,46200.0,10.3091,10.3447,10.3041,10.3447,46200.0
2009-08-21 14:30:00,20.34,20.35,20.25,20.34,69000.0,10.3396,10.3447,10.2939,10.3396,69000.0
2009-08-21 15:00:00,20.34,20.47,20.31,20.44,142000.0,10.3396,10.4057,10.3244,10.3905,142000.0
2009-08-21 15:30:00,20.44,20.47,20.31,20.38,383300.0,10.3905,10.4057,10.3244,10.36,383300.0
2009-08-24 09:30:00,20.69,20.98,20.65,20.87,290900.0,10.5176,10.665,10.4972,10.6091,290900.0
2009-08-24 10:00:00,20.86,21.09,20.86,21.09,146700.0,10.604,10.7209,10.604,10.7209,146700.0
2009-08-24 10:30:00,21.08,21.12,21.0,21.08,75300.0,10.7158,10.7362,10.6752,10.7158,75300.0
2009-08-24 11:00:00,21.08,21.1,21.02,21.03,88200.0,10.7158,10.726,10.6853,10.6904,88200.0
2009-08-24 11:30:00,21.03,21.08,20.98,21.04,132600.0,10.6904,10.7158,10.665,10.6955,132600.0
2009-08-24 12:00:00,21.04,21.07,21.01,21.06,54400.0,10.6955,10.7107,10.6802,10.7057,54400.0
2009-08-24 12:30:00,21.05,21.07,20.92,20.92,64500.0,10.7006,10.7107,10.6345,10.6345,64500.0
2009-08-24 13:00:00,20.92,20.93,20.62,20.63,238800.0,10.6345,10.6396,10.482,10.4871,238800.0
2009-08-24 13:30:00,20.63,20.82,20.62,20.74,162000.0,10.4871,10.5837,10.482,10.543,162000.0
2009-08-24 14:00:00,20.74,20.87,20.68,20.84,112500.0,10.543,10.6091,10.5125,10.5938,112500.0
2009-08-24 14:30:00,20.84,20.91,20.74,20.74,95400.0,10.5938,10.6294,10.543,10.543,95400.0
2009-08-24 15:00:00,20.74,20.74,20.6,20.67,185900.0,10.543,10.543,10.4718,10.5074,185900.0
2009-08-24 15:30:00,20.67,20.79,20.66,20.77,573900.0,10.5074,10.5684,10.5023,10.5582,573900.0
2009-08-25 09:30:00,20.8,21.47,20.8,21.36,351800.0,10.5735,10.9141,10.5735,10.8582,351800.0
2009-08-25 10:00:00,21.36,21.57,21.18,21.18,375100.0,10.8582,10.9649,10.7667,10.7667,375100.0
2009-08-25 10:30:00,21.18,21.4,21.18,21.37,218900.0,10.7667,10.8785,10.7667,10.8632,218900.0
2009-08-25 11:00:00,21.37,21.53,21.36,21.48,161100.0,10.8632,10.9446,10.8582,10.9192,161100.0
2009-08-25 11:30:00,21.49,21.5,21.44,21.47,118100.0,10.9242,10.9293,10.8988,10.9141,118100.0
2009-08-25 12:00:00,21.47,21.49,21.39,21.43,78300.0,10.9141,10.9242,10.8734,10.8937,78300.0
2009-08-25 12:30:00,21.43,21.48,21.33,21.35,88600.0,10.8937,10.9192,10.8429,10.8531,88600.0
2009-08-25 13:00:00,21.34,21.39,21.27,21.3,115400.0,10.848,10.8734,10.8124,10.8277,115400.0
2009-08-25 13:30:00,21.3,21.3,21.14,21.17,103400.0,10.8277,10.8277,10.7463,10.7616,103400.0
2009-08-25 14:00:00,21.17,21.32,21.14,21.32,87600.0,10.7616,10.8378,10.7463,10.8378,87600.0
2009-08-25 14:30:00,21.32,21.33,21.18,21.26,160500.0,10.8378,10.8429,10.7667,10.8073,160500.0
2009-08-25 15:00:00,21.27,21.34,21.26,21.3,118500.0,10.8124,10.848,10.8073,10.8277,118500.0
2009-08-25 15:30:00,21.3,21.33,21.21,21.29,294600.0,10.8277,10.8429,10.7819,10.8226,294600.0
2009-08-26 09:30:00,21.19,21.22,20.77,20.95,374500.0,10.7717,10.787,10.5582,10.6497,374500.0
2009-08-26 10:00:00,20.96,21.14,20.9,21.03,289100.0,10.6548,10.7463,10.6243,10.6904,289100.0
2009-08-26 10:30:00,21.04,21.24,20.98,21.2,232700.0,10.6955,10.7972,10.665,10.7768,232700.0
2009-08-26 11:00:00,21.2,21.21,21.07,21.13,159200.0,10.7768,10.7819,10.7107,10.7412,159200.0
2009-08-26 11:30:00,21.14,21.19,21.08,21.1,156700.0,10.7463,10.7717,10.7158,10.726,156700.0
2009-08-26 12:00:00,21.1,21.14,21.05,21.08,113700.0,10.726,10.7463,10.7006,10.7158,113700.0
2009-08-26 12:30:00,21.07,21.11,21.02,21.05,71900.0,10.7107,10.7311,10.6853,10.7006,71900.0
2009-08-26 13:00:00,21.06,21.06,20.91,20.98,70500.0,10.7057,10.7057,10.6294,10.665,70500.0
2009-08-26 13:30:00,20.99,21.07,20.98,21.07,64900.0,10.6701,10.7107,10.665,10.7107,64900.0
2009-08-26 14:00:00,21.07,21.09,20.94,20.95,224000.0,10.7107,10.7209,10.6447,10.6497,224000.0
2009-08-26 14:30:00,20.95,20.99,20.85,20.87,154400.0,10.6497,10.6701,10.5989,10.6091,154400.0
2009-08-26 15:00:00,20.86,20.9,20.81,20.88,144900.0,10.604,10.6243,10.5786,10.6142,144900.0
2009-08-26 15:30:00,20.87,20.92,20.83,20.87,344400.0,10.6091,10.6345,10.5887,10.6091,344400.0
2009-08-27 09:30:00,20.92,21.06,20.34,20.44,436600.0,10.6345,10.7057,10.3396,10.3905,436600.0
2009-08-27 10:00:00,20.42,20.43,20.22,20.43,196200.0,10.3803,10.3854,10.2786,10.3854,196200.0
2009-08-27 10:30:00,20.43,20.52,20.33,20.33,93400.0,10.3854,10.4311,10.3346,10.3346,93400.0
2009-08-27 11:00:00,20.34,20.38,20.24,20.36,96700.0,10.3396,10.36,10.2888,10.3498,96700.0
2009-08-27 11:30:00,20.37,20.58,20.31,20.49,84500.0,10.3549,10.4616,10.3244,10.4159,84500.0
2009-08-27 12:00:00,20.5,20.59,20.47,20.58,64200.0,10.421,10.4667,10.4057,10.4616,64200.0
2009-08-27 12:30:00,20.58,20.59,20.45,20.53,58900.0,10.4616,10.4667,10.3956,10.4362,58900.0
2009-08-27 13:00:00,20.53,20.54,20.45,20.48,83700.0,10.4362,10.4413,10.3956,10.4108,83700.0
2009-08-27 13:30:00,20.48,20.58,20.48,20.5,79300.0,10.4108,10.4616,10.4108,10.421,79300.0
2009-08-27 14:00:00,20.5,20.61,20.49,20.6,127500.0,10.421,10.4769,10.4159,10.4718,127500.0
2009-08-27 14:30:00,20.6,20.75,20.58,20.68,218800.0,10.4718,10.5481,10.4616,10.5125,218800.0
2009-08-27 15:00:00,20.68,20.68,20.54,20.55,155700.0,10.5125,10.5125,10.4413,10.4464,155700.0
2009-08-27 15:30:00,20.55,20.65,20.53,20.57,411900.0,10.4464,10.4972,10.4362,10.4566,411900.0
2009-08-28 09:30:00,20.93,20.93,20.56,20.56,389100.0,10.6396,10.6396,10.4515,10.4515,389100.0
2009-08-28 10:00:00,20.55,20.63,20.48,20.5,376800.0,10.4464,10.4871,10.4108,10.421,376800.0
2009-08-28 10:30:00,20.5,20.8,20.5,20.75,179900.0,10.421,10.5735,10.421,10.5481,179900.0
2009-08-28 11:00:00,20.74,20.77,20.61,20.67,122400.0,10.543,10.5582,10.4769,10.5074,122400.0
2009-08-28 11:30:00,20.67,20.67,20.42,20.46,78300.0,10.5074,10.5074,10.3803,10.4006,78300.0
2009-08-28 12:00:00,20.47,20.53,20.38,20.42,85600.0,10.4057,10.4362,10.36,10.3803,85600.0
2009-08-28 12:30:00,20.43,20.47,20.36,20.36,63900.0,10.3854,10.4057,10.3498,10.3498,63900.0
2009-08-28 13:00:00,20.36,20.51,20.35,20.48,87900.0,10.3498,10.4261,10.3447,10.4108,87900.0
2009-08-28 13:30:00,20.48,20.54,20.47,20.5,76100.0,10.4108,10.4413,10.4057,10.421,76100.0
2009-08-28 14:00:00,20.49,20.52,20.43,20.45,77900.0,10.4159,10.4311,10.3854,10.3956,77900.0
2009-08-28 14:30:00,20.46,20.46,20.37,20.37,138000.0,10.4006,10.4006,10.3549,10.3549,138000.0
2009-08-28 15:00:00,20.37,20.5,20.37,20.47,91800.0,10.3549,10.421,10.3549,10.4057,91800.0
2009-08-28 15:30:00,20.47,20.5,20.4,20.46,197600.0,10.4057,10.421,10.3701,10.4006,197600.0
2009-08-31 09:30:00,20.01,20.13,19.83,20.01,328000.0,10.1719,10.2329,10.0804,10.1719,328000.0
2009-08-31 10:00:00,20.0,20.14,19.9,20.1,251600.0,10.1668,10.238,10.116,10.2176,251600.0
2009-08-31 10:30:00,20.09,20.2,20.03,20.18,167800.0,10.2126,10.2685,10.1821,10.2583,167800.0
2009-08-31 11:00:00,20.19,20.21,20.13,20.17,153900.0,10.2634,10.2736,10.2329,10.2532,153900.0
2009-08-31 11:30:00,20.17,20.34,20.15,20.34,141900.0,10.2532,10.3396,10.2431,10.3396,141900.0
2009-08-31 12:00:00,20.34,20.37,20.21,20.23,132300.0,10.3396,10.3549,10.2736,10.2837,132300.0
2009-08-31 12:30:00,20.23,20.28,20.18,20.23,64600.0,10.2837,10.3091,10.2583,10.2837,64600.0
2009-08-31 13:00:00,20.23,20.23,20.16,20.19,35900.0,10.2837,10.2837,10.2481,10.2634,35900.0
2009-08-31 13:30:00,20.19,20.24,20.18,20.21,104900.0,10.2634,10.2888,10.2583,10.2736,104900.0
2009-08-31 14:00:00,20.22,20.24,20.12,20.22,153200.0,10.2786,10.2888,10.2278,10.2786,153200.0
2009-08-31 14:30:00,20.22,20.39,20.21,20.32,179900.0,10.2786,10.3651,10.2736,10.3295,179900.0
2009-08-31 15:00:00,20.32,20.35,20.22,20.29,189400.0,10.3295,10.3447,10.2786,10.3142,189400.0
2009-08-31 15:30:00,20.3,20.52,20.28,20.51,536400.0,10.3193,10.4311,10.3091,10.4261,536400.0
2009-09-01 09:30:00,20.34,20.64,20.27,20.56,284300.0,10.3396,10.4921,10.3041,10.4515,284300.0
2009-09-01 10:00:00,20.57,20.74,20.41,20.42,349300.0,10.4566,10.543,10.3752,10.3803,349300.0
2009-09-01 10:30:00,20.44,20.5,20.22,20.22,245500.0,10.3905,10.421,10.2786,10.2786,245500.0
2009-09-01 11:00:00,20.22,20.22,19.88,19.94,384200.0,10.2786,10.2786,10.1058,10.1363,384200.0
2009-09-01 11:30:00,19.94,19.95,19.56,19.64,382300.0,10.1363,10.1414,9.9431,9.9838,382300.0
2009-09-01 12:00:00,19.63,19.76,19.6,19.7,236200.0,9.9787,10.0448,9.9635,10.0143,236200.0
2009-09-01 12:30:00,19.7,19.79,19.67,19.7,148600.0,10.0143,10.0601,9.9991,10.0143,148600.0
2009-09-01 13:00:00,19.7,19.72,19.55,19.7,180400.0,10.0143,10.0245,9.9381,10.0143,180400.0
2009-09-01 13:30:00,19.69,19.83,19.62,19.8,280500.0,10.0092,10.0804,9.9736,10.0651,280500.0
2009-09-01 14:00:00,19.79,19.79,19.58,19.63,176700.0,10.0601,10.0601,9.9533,9.9787,176700.0
2009-09-01 14:30:00,19.63,19.71,19.59,19.66,125500.0,9.9787,10.0194,9.9584,9.994,125500.0
2009-09-01 15:00:00,19.67,19.73,19.54,19.55,194800.0,9.9991,10.0296,9.933,9.9381,194800.0
2009-09-01 15:30:00,19.55,19.71,19.52,19.65,760800.0,9.9381,10.0194,9.9228,9.9889,760800.0
2009-09-02 09:30:00,19.38,19.57,19.27,19.42,458500.0,9.8516,9.9482,9.7957,9.872,458500.0
2009-09-02 10:00:00,19.41,19.44,19.27,19.31,424100.0,9.8669,9.8821,9.7957,9.8161,424100.0
2009-09-02 10:30:00,19.31,19.37,19.2,19.35,534100.0,9.8161,9.8466,9.7601,9.8364,534100.0
2009-09-02 11:00:00,19.35,19.35,19.21,19.27,348100.0,9.8364,9.8364,9.7652,9.7957,348100.0
2009-09-02 11:30:00,19.27,19.3,19.16,19.17,240000.0,9.7957,9.811,9.7398,9.7449,240000.0
2009-09-02 12:00:00,19.18,19.25,19.15,19.2,159000.0,9.75,9.7856,9.7347,9.7601,159000.0
2009-09-02 12:30:00,19.21,19.28,19.18,19.23,128500.0,9.7652,9.8008,9.75,9.7754,128500.0
2009-09-02 13:00:00,19.24,19.31,19.21,19.25,163100.0,9.7805,9.8161,9.7652,9.7856,163100.0
2009-09-02 13:30:00,19.26,19.3,19.24,19.26,108200.0,9.7906,9.811,9.7805,9.7906,108200.0
2009-09-02 14:00:00,19.26,19.32,19.18,19.19,158900.0,9.7906,9.8211,9.75,9.7551,158900.0
2009-09-02 14:30:00,19.18,19.22,19.1,19.1,180700.0,9.75,9.7703,9.7093,9.7093,180700.0
2009-09-02 15:00:00,19.11,19.17,19.03,19.03,199400.0,9.7144,9.7449,9.6737,9.6737,199400.0
2009-09-02 15:30:00,19.03,19.2,19.03,19.08,544100.0,9.6737,9.7601,9.6737,9.6991,544100.0
2009-09-03 09:30:00,19.33,19.55,19.25,19.43,379400.0,9.8262,9.9381,9.7856,9.8771,379400.0
2009-09-03 10:00:00,19.47,19.51,19.2,19.24,474600.0,9.8974,9.9177,9.7601,9.7805,474600.0
2009-09-03 10:30:00,19.25,19.29,19.2,19.23,196500.0,9.7856,9.8059,9.7601,9.7754,196500.0
2009-09-03 11:00:00,19.24,19.45,19.23,19.41,153400.0,9.7805,9.8872,9.7754,9.8669,153400.0
2009-09-03 11:30:00,19.41,19.45,19.35,19.37,80300.0,9.8669,9.8872,9.8364,9.8466,80300.0
2009-09-03 12:00:00,19.37,19.39,19.29,19.29,74100.0,9.8466,9.8567,9.8059,9.8059,74100.0
2009-09-03 12:30:00,19.29,19.35,19.27,19.31,46700.0,9.8059,9.8364,9.7957,9.8161,46700.0
2009-09-03 13:00:00,19.32,19.38,19.25,19.26,132600.0,9.8211,9.8516,9.7856,9.7906,132600.0
2009-09-03 13:30:00,19.26,19.28,19.13,19.17,187700.0,9.7906,9.8008,9.7246,9.7449,187700.0
2009-09-03 14:00:00,19.17,19.18,19.09,19.13,146600.0,9.7449,9.75,9.7042,9.7246,146600.0
2009-09-03 14:30:00,19.14,19.14,19.07,19.07,112500.0,9.7296,9.7296,9.6941,9.6941,112500.0
2009-09-03 15:00:00,19.06,19.14,19.06,19.09,184300.0,9.689,9.7296,9.689,9.7042,184300.0
2009-09-03 15:30:00,19.09,19.16,19.09,19.14,839800.0,9.7042,9.7398,9.7042,9.7296,839800.0
2009-09-04 09:30:00,19.33,19.54,19.26,19.32,345300.0,9.8262,9.933,9.7906,9.8211,345300.0
2009-09-04 10:00:00,19.32,19.51,19.32,19.47,183300.0,9.8211,9.9177,9.8211,9.8974,183300.0
2009-09-04 10:30:00,19.47,19.51,19.44,19.49,132400.0,9.8974,9.9177,9.8821,9.9076,132400.0
2009-09-04 11:00:00,19.48,19.48,19.38,19.43,64100.0,9.9025,9.9025,9.8516,9.8771,64100.0
2009-09-04 11:30:00,19.42,19.48,19.4,19.46,75400.0,9.872,9.9025,9.8618,9.8923,75400.0
2009-09-04 12:00:00,19.46,19.61,19.44,19.57,166300.0,9.8923,9.9686,9.8821,9.9482,166300.0
2009-09-04 12:30:00,19.58,19.7,19.58,19.68,118000.0,9.9533,10.0143,9.9533,10.0041,118000.0
2009-09-04 13:00:00,19.68,19.72,19.63,19.7,81700.0,10.0041,10.0245,9.9787,10.0143,81700.0
2009-09-04 13:30:00,19.69,19.72,19.66,19.67,78900.0,10.0092,10.0245,9.994,9.9991,78900.0
2009-09-04 14:00:00,19.67,19.69,19.61,19.62,104000.0,9.9991,10.0092,9.9686,9.9736,104000.0
2009-09-04 14:30:00,19.61,19.67,19.61,19.66,97900.0,9.9686,9.9991,9.9686,9.994,97900.0
2009-09-04 15:00:00,19.67,19.73,19.64,19.72,277100.0,9.9991,10.0296,9.9838,10.0245,277100.0
2009-09-04 15:30:00,19.72,19.86,19.67,19.84,670700.0,10.0245,10.0956,9.9991,10.0855,670700.0
2009-09-08 09:30:00,20.45,20.55,20.33,20.34,333800.0,10.3956,10.4464,10.3346,10.3396,333800.0
2009-09-08 10:00:00,20.33,20.39,20.21,20.32,194800.0,10.3346,10.3651,10.2736,10.3295,194800.0
2009-09-08 10:30:00,20.31,20.41,20.3,20.34,194700.0,10.3244,10.3752,10.3193,10.3396,194700.0
2009-09-08 11:00:00,20.34,20.4,20.31,20.4,105700.0,10.3396,10.3701,10.3244,10.3701,105700.0
2009-09-08 11:30:00,20.4,20.4,20.28,20.38,169700.0,10.3701,10.3701,10.3091,10.36,169700.0
2009-09-08 12:00:00,20.38,20.43,20.34,20.4,195200.0,10.36,10.3854,10.3396,10.3701,195200.0
2009-09-08 12:30:00,20.4,20.41,20.29,20.31,85600.0,10.3701,10.3752,10.3142,10.3244,85600.0
2009-09-08 13:00:00,20.31,20.36,20.29,20.34,68500.0,10.3244,10.3498,10.3142,10.3396,68500.0
2009-09-08 13:30:00,20.34,20.35,20.31,20.33,38200.0,10.3396,10.3447,10.3244,10.3346,38200.0
2009-09-08 14:00:00,20.33,20.34,20.26,20.28,85900.0,10.3346,10.3396,10.299,10.3091,85900.0
2009-09-08 14:30:00,20.27,20.31,20.25,20.27,117100.0,10.3041,10.3244,10.2939,10.3041,117100.0
2009-09-08 15:00:00,20.27,20.31,20.2,20.31,162400.0,10.3041,10.3244,10.2685,10.3244,162400.0
2009-09-08 15:30:00,20.31,20.35,20.25,20.34,306900.0,10.3244,10.3447,10.2939,10.3396,306900.0
2009-09-09 09:30:00,20.29,20.47,20.2,20.23,257400.0,10.3142,10.4057,10.2685,10.2837,257400.0
2009-09-09 10:00:00,20.23,20.28,20.01,20.04,159200.0,10.2837,10.3091,10.1719,10.1871,159200.0
2009-09-09 10:30:00,20.04,20.11,20.02,20.08,131000.0,10.1871,10.2227,10.177,10.2075,131000.0
2009-09-09 11:00:00,20.09,20.2,20.06,20.2,88600.0,10.2126,10.2685,10.1973,10.2685,88600.0
2009-09-09 11:30:00,20.2,20.29,20.17,20.22,119200.0,10.2685,10.3142,10.2532,10.2786,119200.0
2009-09-09 12:00:00,20.21,20.28,20.18,20.26,66400.0,10.2736,10.3091,10.2583,10.299,66400.0
2009-09-09 12:30:00,20.26,20.26,20.18,20.23,72000.0,10.299,10.299,10.2583,10.2837,72000.0
2009-09-09 13:00:00,20.24,20.29,20.18,20.2,106200.0,10.2888,10.3142,10.2583,10.2685,106200.0
2009-09-09 13:30:00,20.19,20.2,20.09,20.1,85400.0,10.2634,10.2685,10.2126,10.2176,85400.0
2009-09-09 14:00:00,20.1,20.15,19.97,19.99,133900.0,10.2176,10.2431,10.1516,10.1617,133900.0
2009-09-09 14:30:00,19.98,20.02,19.82,19.87,200200.0,10.1566,10.177,10.0753,10.1007,200200.0
2009-09-09 15:00:00,19.87,19.94,19.86,19.89,169100.0,10.1007,10.1363,10.0956,10.1109,169100.0
2009-09-09 15:30:00,19.9,20.0,19.86,19.88,448000.0,10.116,10.1668,10.0956,10.1058,448000.0
2009-09-10 09:30:00,19.8,19.95,19.37,19.66,361400.0,10.0651,10.1414,9.8466,9.994,361400.0
2009-09-10 10:00:00,19.65,19.71,19.55,19.59,269400.0,9.9889,10.0194,9.9381,9.9584,269400.0
2009-09-10 10:30:00,19.59,19.76,19.55,19.75,311000.0,9.9584,10.0448,9.9381,10.0397,311000.0
2009-09-10 11:00:00,19.75,19.78,19.62,19.63,316500.0,10.0397,10.055,9.9736,9.9787,316500.0
2009-09-10 11:30:00,19.63,19.68,19.6,19.66,168100.0,9.9787,10.0041,9.9635,9.994,168100.0
2009-09-10 12:00:00,19.65,19.67,19.6,19.64,76600.0,9.9889,9.9991,9.9635,9.9838,76600.0
2009-09-10 12:30:00,19.64,19.78,19.64,19.78,118700.0,9.9838,10.055,9.9838,10.055,118700.0
2009-09-10 13:00:00,19.77,19.84,19.75,19.76,150300.0,10.0499,10.0855,10.0397,10.0448,150300.0
2009-09-10 13:30:00,19.76,19.78,19.71,19.78,180000.0,10.0448,10.055,10.0194,10.055,180000.0
2009-09-10 14:00:00,19.77,19.83,19.77,19.8,200700.0,10.0499,10.0804,10.0499,10.0651,200700.0
2009-09-10 14:30:00,19.8,19.82,19.78,19.81,95100.0,10.0651,10.0753,10.055,10.0702,95100.0
2009-09-10 15:00:00,19.8,19.81,19.75,19.8,178000.0,10.0651,10.0702,10.0397,10.0651,178000.0
2009-09-10 15:30:00,19.79,19.88,19.79,19.87,418500.0,10.0601,10.1058,10.0601,10.1007,418500.0
2009-09-11 09:30:00,19.94,19.99,19.63,19.75,260700.0,10.1363,10.1617,9.9787,10.0397,260700.0
2009-09-11 10:00:00,19.75,19.86,19.6,19.85,298700.0,10.0397,10.0956,9.9635,10.0906,298700.0
2009-09-11 10:30:00,19.84,19.95,19.83,19.88,218500.0,10.0855,10.1414,10.0804,10.1058,218500.0
2009-09-11 11:00:00,19.88,19.92,19.79,19.8,194600.0,10.1058,10.1261,10.0601,10.0651,194600.0
2009-09-11 11:30:00,19.79,19.87,19.72,19.78,131400.0,10.0601,10.1007,10.0245,10.055,131400.0
2009-09-11 12:00:00,19.78,19.84,19.72,19.75,120900.0,10.055,10.0855,10.0245,10.0397,120900.0
2009-09-11 12:30:00,19.75,19.8,19.69,19.78,100900.0,10.0397,10.0651,10.0092,10.055,100900.0
2009-09-11 13:00:00,19.79,19.87,19.77,19.81,71400.0,10.0601,10.1007,10.0499,10.0702,71400.0
2009-09-11 13:30:00,19.82,19.87,19.79,19.79,66400.0,10.0753,10.1007,10.0601,10.0601,66400.0
2009-09-11 14:00:00,19.79,19.86,19.79,19.84,123000.0,10.0601,10.0956,10.0601,10.0855,123000.0
2009-09-11 14:30:00,19.84,19.87,19.82,19.85,67000.0,10.0855,10.1007,10.0753,10.0906,67000.0
2009-09-11 15:00:00,19.85,19.88,19.83,19.87,102900.0,10.0906,10.1058,10.0804,10.1007,102900.0
2009-09-11 15:30:00,19.88,19.95,19.87,19.9,302300.0,10.1058,10.1414,10.1007,10.116,302300.0
2009-09-14 09:30:00,19.57,19.82,19.49,19.82,240700.0,9.9482,10.0753,9.9076,10.0753,240700.0
2009-09-14 10:00:00,19.82,19.95,19.77,19.91,335900.0,10.0753,10.1414,10.0499,10.1211,335900.0
2009-09-14 10:30:00,19.91,20.08,19.87,20.03,253900.0,10.1211,10.2075,10.1007,10.1821,253900.0
2009-09-14 11:00:00,20.02,20.08,19.97,19.97,137600.0,10.177,10.2075,10.1516,10.1516,137600.0
2009-09-14 11:30:00,19.98,19.99,19.88,19.94,89700.0,10.1566,10.1617,10.1058,10.1363,89700.0
2009-09-14 12:00:00,19.94,20.01,19.93,20.0,49500.0,10.1363,10.1719,10.1312,10.1668,49500.0
2009-09-14 12:30:00,19.99,20.02,19.95,20.0,100100.0,10.1617,10.177,10.1414,10.1668,100100.0
2009-09-14 13:00:00,20.0,20.01,19.91,19.99,46000.0,10.1668,10.1719,10.1211,10.1617,46000.0
2009-09-14 13:30:00,20.0,20.09,19.98,20.08,92400.0,10.1668,10.2126,10.1566,10.2075,92400.0
2009-09-14 14:00:00,20.07,20.15,20.06,20.15,155200.0,10.2024,10.2431,10.1973,10.2431,155200.0
2009-09-14 14:30:00,20.15,20.2,20.15,20.18,169100.0,10.2431,10.2685,10.2431,10.2583,169100.0
2009-09-14 15:00:00,20.18,20.21,20.15,20.18,173600.0,10.2583,10.2736,10.2431,10.2583,173600.0
2009-09-14 15:30:00,20.18,20.21,20.13,20.18,395500.0,10.2583,10.2736,10.2329,10.2583,395500.0
2009-09-15 09:30:00,20.19,20.19,19.75,19.86,648000.0,10.2634,10.2634,10.0397,10.0956,648000.0
2009-09-15 10:00:00,19.86,19.9,19.77,19.78,586700.0,10.0956,10.116,10.0499,10.055,586700.0
2009-09-15 10:30:00,19.78,19.91,19.77,19.87,324800.0,10.055,10.1211,10.0499,10.1007,324800.0
2009-09-15 11:00:00,19.88,19.88,19.79,19.82,440400.0,10.1058,10.1058,10.0601,10.0753,440400.0
2009-09-15 11:30:00,19.82,19.93,19.81,19.92,223800.0,10.0753,10.1312,10.0702,10.1261,223800.0
2009-09-15 12:00:00,19.93,20.01,19.9,19.98,201100.0,10.1312,10.1719,10.116,10.1566,201100.0
2009-09-15 12:30:00,19.97,19.98,19.9,19.94,177300.0,10.1516,10.1566,10.116,10.1363,177300.0
2009-09-15 13:00:00,19.94,20.02,19.93,19.98,126200.0,10.1363,10.177,10.1312,10.1566,126200.0
2009-09-15 13:30:00,19.98,19.98,19.86,19.94,138700.0,10.1566,10.1566,10.0956,10.1363,138700.0
2009-09-15 14:00:00,19.95,19.97,19.86,19.88,123000.0,10.1414,10.1516,10.0956,10.1058,123000.0
2009-09-15 14:30:00,19.88,19.9,19.83,19.89,122700.0,10.1058,10.116,10.0804,10.1109,122700.0
2009-09-15 15:00:00,19.89,19.94,19.81,19.91,205600.0,10.1109,10.1363,10.0702,10.1211,205600.0
2009-09-15 15:30:00,19.91,19.91,19.8,19.9,404900.0,10.1211,10.1211,10.0651,10.116,404900.0
2009-09-16 09:30:00,20.06,20.14,20.0,20.09,301600.0,10.1973,10.238,10.1668,10.2126,301600.0
2009-09-16 10:00:00,20.09,20.18,20.08,20.15,512200.0,10.2126,10.2583,10.2075,10.2431,512200.0
2009-09-16 10:30:00,20.16,20.21,20.12,20.21,317400.0,10.2481,10.2736,10.2278,10.2736,317400.0
2009-09-16 11:00:00,20.21,20.22,20.17,20.18,457900.0,10.2736,10.2786,10.2532,10.2583,457900.0
2009-09-16 11:30:00,20.18,20.4,20.18,20.39,271800.0,10.2583,10.3701,10.2583,10.3651,271800.0
2009-09-16 12:00:00,20.39,20.45,20.36,20.42,255100.0,10.3651,10.3956,10.3498,10.3803,255100.0
2009-09-16 12:30:00,20.42,20.49,20.4,20.43,232100.0,10.3803,10.4159,10.3701,10.3854,232100.0
2009-09-16 13:00:00,20.43,20.5,20.36,20.46,474700.0,10.3854,10.421,10.3498,10.4006,474700.0
2009-09-16 13:30:00,20.47,20.48,20.26,20.3,258800.0,10.4057,10.4108,10.299,10.3193,258800.0
2009-09-16 14:00:00,20.3,20.41,20.3,20.4,179700.0,10.3193,10.3752,10.3193,10.3701,179700.0
2009-09-16 14:30:00,20.39,20.46,20.37,20.38,176400.0,10.3651,10.4006,10.3549,10.36,176400.0
2009-09-16 15:00:00,20.38,20.4,20.32,20.36,271300.0,10.36,10.3701,10.3295,10.3498,271300.0
2009-09-16 15:30:00,20.36,20.38,20.32,20.34,700600.0,10.3498,10.36,10.3295,10.3396,700600.0
2009-09-17 09:30:00,20.55,20.9,20.41,20.9,248400.0,10.4464,10.6243,10.3752,10.6243,248400.0
2009-09-17 10:00:00,20.91,20.95,20.78,20.8,408200.0,10.6294,10.6497,10.5633,10.5735,408200.0
2009-09-17 10:30:00,20.8,20.92,20.8,20.9,263800.0,10.5735,10.6345,10.5735,10.6243,263800.0
2009-09-17 11:00:00,20.9,20.99,20.89,20.97,287900.0,10.6243,10.6701,10.6192,10.6599,287900.0
2009-09-17 11:30:00,20.97,20.97,20.81,20.88,184400.0,10.6599,10.6599,10.5786,10.6142,184400.0
2009-09-17 12:00:00,20.88,20.89,20.66,20.71,291300.0,10.6142,10.6192,10.5023,10.5277,291300.0
2009-09-17 12:30:00,20.72,20.75,20.64,20.66,252800.0,10.5328,10.5481,10.4921,10.5023,252800.0
2009-09-17 13:00:00,20.66,20.72,20.64,20.7,310900.0,10.5023,10.5328,10.4921,10.5227,310900.0
2009-09-17 13:30:00,20.69,20.89,20.66,20.87,268900.0,10.5176,10.6192,10.5023,10.6091,268900.0
2009-09-17 14:00:00,20.87,20.89,20.79,20.84,258800.0,10.6091,10.6192,10.5684,10.5938,258800.0
2009-09-17 14:30:00,20.85,20.92,20.83,20.84,195100.0,10.5989,10.6345,10.5887,10.5938,195100.0
2009-09-17 15:00:00,20.84,20.92,20.8,20.91,328100.0,10.5938,10.6345,10.5735,10.6294,328100.0
2009-09-17 15:30:00,20.9,20.91,20.69,20.7,483600.0,10.6243,10.6294,10.5176,10.5227,483600.0
2009-09-18 09:30:00,20.84,21.17,20.81,21.13,388000.0,10.5938,10.7616,10.5786,10.7412,388000.0
2009-09-18 10:00:00,21.13,21.16,21.0,21.09,278700.0,10.7412,10.7565,10.6752,10.7209,278700.0
2009-09-18 10:30:00,21.09,21.37,21.09,21.36,277700.0,10.7209,10.8632,10.7209,10.8582,277700.0
2009-09-18 11:00:00,21.36,21.47,21.34,21.45,323200.0,10.8582,10.9141,10.848,10.9039,323200.0
2009-09-18 11:30:00,21.46,21.47,21.29,21.3,265400.0,10.909,10.9141,10.8226,10.8277,265400.0
2009-09-18 12:00:00,21.29,21.37,21.23,21.35,187700.0,10.8226,10.8632,10.7921,10.8531,187700.0
2009-09-18 12:30:00,21.34,21.42,21.33,21.41,86700.0,10.848,10.8887,10.8429,10.8836,86700.0
2009-09-18 13:00:00,21.41,21.45,21.34,21.37,112200.0,10.8836,10.9039,10.848,10.8632,112200.0
2009-09-18 13:30:00,21.36,21.44,21.34,21.39,180800.0,10.8582,10.8988,10.848,10.8734,180800.0
2009-09-18 14:00:00,21.39,21.47,21.37,21.38,215100.0,10.8734,10.9141,10.8632,10.8683,215100.0
2009-09-18 14:30:00,21.38,21.43,21.31,21.32,225100.0,10.8683,10.8937,10.8327,10.8378,225100.0
2009-09-18 15:00:00,21.32,21.41,21.25,21.41,190200.0,10.8378,10.8836,10.8022,10.8836,190200.0
2009-09-18 15:30:00,21.41,21.42,21.2,21.23,628900.0,10.8836,10.8887,10.7768,10.7921,628900.0
2009-09-21 09:30:00,20.94,20.96,20.74,20.74,212900.0,10.6447,10.6548,10.543,10.543,212900.0
2009-09-21 10:00:00,20.74,20.76,20.54,20.65,333100.0,10.543,10.5532,10.4413,10.4972,333100.0
2009-09-21 10:30:00,20.65,20.69,20.56,20.64,118600.0,10.4972,10.5176,10.4515,10.4921,118600.0
2009-09-21 11:00:00,20.64,20.78,20.6,20.75,135600.0,10.4921,10.5633,10.4718,10.5481,135600.0
2009-09-21 11:30:00,20.75,20.91,20.75,20.82,111000.0,10.5481,10.6294,10.5481,10.5837,111000.0
2009-09-21 12:00:00,20.82,20.89,20.8,20.86,118900.0,10.5837,10.6192,10.5735,10.604,118900.0
2009-09-21 12:30:00,20.86,20.89,20.84,20.84,326800.0,10.604,10.6192,10.5938,10.5938,326800.0
2009-09-21 13:00:00,20.84,20.85,20.78,20.82,62700.0,10.5938,10.5989,10.5633,10.5837,62700.0
2009-09-21 13:30:00,20.82,20.83,20.77,20.79,66600.0,10.5837,10.5887,10.5582,10.5684,66600.0
2009-09-21 14:00:00,20.79,20.82,20.73,20.76,70400.0,10.5684,10.5837,10.5379,10.5532,70400.0
2009-09-21 14:30:00,20.76,20.9,20.75,20.83,121200.0,10.5532,10.6243,10.5481,10.5887,121200.0
2009-09-21 15:00:00,20.83,20.86,20.79,20.82,211000.0,10.5887,10.604,10.5684,10.5837,211000.0
2009-09-21 15:30:00,20.82,20.82,20.69,20.73,275100.0,10.5837,10.5837,10.5176,10.5379,275100.0
2009-09-22 09:30:00,21.13,21.13,20.97,20.99,209800.0,10.7412,10.7412,10.6599,10.6701,209800.0
2009-09-22 10:00:00,20.99,21.33,20.96,21.3,428500.0,10.6701,10.8429,10.6548,10.8277,428500.0
2009-09-22 10:30:00,21.31,21.38,21.23,21.26,311300.0,10.8327,10.8683,10.7921,10.8073,311300.0
2009-09-22 11:00:00,21.26,21.34,21.25,21.3,129100.0,10.8073,10.848,10.8022,10.8277,129100.0
2009-09-22 11:30:00,21.31,21.39,21.31,21.37,96700.0,10.8327,10.8734,10.8327,10.8632,96700.0
2009-09-22 12:00:00,21.37,21.47,21.36,21.47,177100.0,10.8632,10.9141,10.8582,10.9141,177100.0
2009-09-22 12:30:00,21.46,21.47,21.41,21.41,79400.0,10.909,10.9141,10.8836,10.8836,79400.0
2009-09-22 13:00:00,21.41,21.41,21.31,21.37,216700.0,10.8836,10.8836,10.8327,10.8632,216700.0
2009-09-22 13:30:00,21.36,21.46,21.35,21.44,136400.0,10.8582,10.909,10.8531,10.8988,136400.0
2009-09-22 14:00:00,21.44,21.46,21.41,21.45,105100.0,10.8988,10.909,10.8836,10.9039,105100.0
2009-09-22 14:30:00,21.46,21.49,21.43,21.49,142200.0,10.909,10.9242,10.8937,10.9242,142200.0
2009-09-22 15:00:00,21.49,21.5,21.45,21.49,195900.0,10.9242,10.9293,10.9039,10.9242,195900.0
2009-09-22 15:30:00,21.48,21.56,21.48,21.52,653000.0,10.9192,10.9598,10.9192,10.9395,653000.0
2009-09-23 09:30:00,21.5,21.71,21.46,21.47,330600.0,10.9293,11.0361,10.909,10.9141,330600.0
2009-09-23 10:00:00,21.46,21.53,21.34,21.38,269600.0,10.909,10.9446,10.848,10.8683,269600.0
2009-09-23 10:30:00,21.37,21.39,21.21,21.28,197300.0,10.8632,10.8734,10.7819,10.8175,197300.0
2009-09-23 11:00:00,21.27,21.29,21.13,21.27,190200.0,10.8124,10.8226,10.7412,10.8124,190200.0
2009-09-23 11:30:00,21.27,21.31,21.21,21.28,126300.0,10.8124,10.8327,10.7819,10.8175,126300.0
2009-09-23 12:00:00,21.29,21.46,21.28,21.38,121300.0,10.8226,10.909,10.8175,10.8683,121300.0
2009-09-23 12:30:00,21.39,21.4,21.26,21.29,137100.0,10.8734,10.8785,10.8073,10.8226,137100.0
2009-09-23 13:00:00,21.29,21.3,21.24,21.27,99600.0,10.8226,10.8277,10.7972,10.8124,99600.0
2009-09-23 13:30:00,21.26,21.38,21.26,21.37,67300.0,10.8073,10.8683,10.8073,10.8632,67300.0
2009-09-23 14:00:00,21.36,21.52,21.36,21.45,160300.0,10.8582,10.9395,10.8582,10.9039,160300.0
2009-09-23 14:30:00,21.45,21.67,21.44,21.49,394700.0,10.9039,11.0157,10.8988,10.9242,394700.0
2009-09-23 15:00:00,21.49,21.55,21.26,21.29,254700.0,10.9242,10.9547,10.8073,10.8226,254700.0
2009-09-23 15:30:00,21.29,21.29,21.0,21.05,599200.0,10.8226,10.8226,10.6752,10.7006,599200.0
2009-09-24 09:30:00,21.19,21.27,20.92,20.95,299300.0,10.7717,10.8124,10.6345,10.6497,299300.0
2009-09-24 10:00:00,20.94,20.95,20.44,20.54,355100.0,10.6447,10.6497,10.3905,10.4413,355100.0
2009-09-24 10:30:00,20.54,20.54,20.23,20.51,377900.0,10.4413,10.4413,10.2837,10.4261,377900.0
2009-09-24 11:00:00,20.51,20.51,20.29,20.39,287700.0,10.4261,10.4261,10.3142,10.3651,287700.0
2009-09-24 11:30:00,20.39,20.44,20.27,20.35,188500.0,10.3651,10.3905,10.3041,10.3447,188500.0
2009-09-24 12:00:00,20.35,20.38,20.29,20.33,125600.0,10.3447,10.36,10.3142,10.3346,125600.0
2009-09-24 12:30:00,20.33,20.36,20.25,20.26,167600.0,10.3346,10.3498,10.2939,10.299,167600.0
2009-09-24 13:00:00,20.26,20.32,20.22,20.26,116700.0,10.299,10.3295,10.2786,10.299,116700.0
2009-09-24 13:30:00,20.27,20.29,20.19,20.24,135600.0,10.3041,10.3142,10.2634,10.2888,135600.0
2009-09-24 14:00:00,20.24,20.25,20.11,20.17,190700.0,10.2888,10.2939,10.2227,10.2532,190700.0
2009-09-24 14:30:00,20.17,20.32,20.17,20.3,207500.0,10.2532,10.3295,10.2532,10.3193,207500.0
2009-09-24 15:00:00,20.31,20.39,20.26,20.31,301300.0,10.3244,10.3651,10.299,10.3244,301300.0
2009-09-24 15:30:00,20.31,20.34,20.22,20.27,521600.0,10.3244,10.3396,10.2786,10.3041,521600.0
2009-09-25 09:30:00,20.22,20.28,19.89,20.23,567100.0,10.2786,10.3091,10.1109,10.2837,567100.0
2009-09-25 10:00:00,20.23,20.3,20.08,20.18,434300.0,10.2837,10.3193,10.2075,10.2583,434300.0
2009-09-25 10:30:00,20.19,20.25,20.01,20.09,298000.0,10.2634,10.2939,10.1719,10.2126,298000.0
2009-09-25 11:00:00,20.1,20.12,19.92,20.01,209900.0,10.2176,10.2278,10.1261,10.1719,209900.0
2009-09-25 11:30:00,20.02,20.07,19.93,19.93,113900.0,10.177,10.2024,10.1312,10.1312,113900.0
2009-09-25 12:00:00,19.93,19.99,19.75,19.79,243700.0,10.1312,10.1617,10.0397,10.0601,243700.0
2009-09-25 12:30:00,19.79,19.92,19.74,19.87,156200.0,10.0601,10.1261,10.0346,10.1007,156200.0
2009-09-25 13:00:00,19.88,19.88,19.71,19.79,153300.0,10.1058,10.1058,10.0194,10.0601,153300.0
2009-09-25 13:30:00,19.79,19.88,19.73,19.88,143700.0,10.0601,10.1058,10.0296,10.1058,143700.0
2009-09-25 14:00:00,19.88,19.92,19.85,19.86,118800.0,10.1058,10.1261,10.0906,10.0956,118800.0
2009-09-25 14:30:00,19.84,19.95,19.77,19.92,139400.0,10.0855,10.1414,10.0499,10.1261,139400.0
2009-09-25 15:00:00,19.92,19.94,19.88,19.91,145300.0,10.1261,10.1363,10.1058,10.1211,145300.0
2009-09-25 15:30:00,19.92,19.96,19.83,19.89,403100.0,10.1261,10.1465,10.0804,10.1109,403100.0
2009-09-28 09:30:00,20.0,20.25,19.95,20.2,289600.0,10.1668,10.2939,10.1414,10.2685,289600.0
2009-09-28 10:00:00,20.19,20.29,20.17,20.27,144000.0,10.2634,10.3142,10.2532,10.3041,144000.0
2009-09-28 10:30:00,20.27,20.39,20.26,20.32,159700.0,10.3041,10.3651,10.299,10.3295,159700.0
2009-09-28 11:00:00,20.32,20.42,20.28,20.41,157600.0,10.3295,10.3803,10.3091,10.3752,157600.0
2009-09-28 11:30:00,20.42,20.5,20.39,20.49,81200.0,10.3803,10.421,10.3651,10.4159,81200.0
2009-09-28 12:00:00,20.49,20.58,20.49,20.56,53600.0,10.4159,10.4616,10.4159,10.4515,53600.0
2009-09-28 12:30:00,20.55,20.64,20.53,20.54,84100.0,10.4464,10.4921,10.4362,10.4413,84100.0
2009-09-28 13:00:00,20.55,20.6,20.52,20.59,66200.0,10.4464,10.4718,10.4311,10.4667,66200.0
2009-09-28 13:30:00,20.58,20.62,20.52,20.57,165500.0,10.4616,10.482,10.4311,10.4566,165500.0
2009-09-28 14:00:00,20.57,20.6,20.52,20.59,131600.0,10.4566,10.4718,10.4311,10.4667,131600.0
2009-09-28 14:30:00,20.58,20.59,20.5,20.51,199300.0,10.4616,10.4667,10.421,10.4261,199300.0
2009-09-28 15:00:00,20.51,20.57,20.48,20.55,267600.0,10.4261,10.4566,10.4108,10.4464,267600.0
2009-09-28 15:30:00,20.56,20.6,20.46,20.52,580600.0,10.4515,10.4718,10.4006,10.4311,580600.0
2009-09-29 09:30:00,20.53,20.71,20.46,20.62,316900.0,10.4362,10.5277,10.4006,10.482,316900.0
2009-09-29 10:00:00,20.61,20.61,20.38,20.46,416200.0,10.4769,10.4769,10.36,10.4006,416200.0
2009-09-29 10:30:00,20.46,20.52,20.39,20.43,317800.0,10.4006,10.4311,10.3651,10.3854,317800.0
2009-09-29 11:00:00,20.43,20.46,20.35,20.43,210400.0,10.3854,10.4006,10.3447,10.3854,210400.0
2009-09-29 11:30:00,20.43,20.47,20.26,20.34,203800.0,10.3854,10.4057,10.299,10.3396,203800.0
2009-09-29 12:00:00,20.34,20.5,20.33,20.46,152400.0,10.3396,10.421,10.3346,10.4006,152400.0
2009-09-29 12:30:00,20.46,20.57,20.44,20.56,138500.0,10.4006,10.4566,10.3905,10.4515,138500.0
2009-09-29 13:00:00,20.57,20.58,20.52,20.57,140400.0,10.4566,10.4616,10.4311,10.4566,140400.0
2009-09-29 13:30:00,20.57,20.65,20.54,20.63,140800.0,10.4566,10.4972,10.4413,10.4871,140800.0
2009-09-29 14:00:00,20.64,20.71,20.59,20.7,185000.0,10.4921,10.5277,10.4667,10.5227,185000.0
2009-09-29 14:30:00,20.7,20.71,20.6,20.67,282800.0,10.5227,10.5277,10.4718,10.5074,282800.0
2009-09-29 15:00:00,20.67,20.73,20.62,20.65,220600.0,10.5074,10.5379,10.482,10.4972,220600.0
2009-09-29 15:30:00,20.65,20.77,20.64,20.71,922400.0,10.4972,10.5582,10.4921,10.5277,922400.0
2009-09-30 09:30:00,20.85,20.89,20.58,20.63,640700.0,10.5989,10.6192,10.4616,10.4871,640700.0
2009-09-30 10:00:00,20.62,20.65,20.52,20.62,443800.0,10.482,10.4972,10.4311,10.482,443800.0
2009-09-30 10:30:00,20.62,20.67,20.56,20.63,334100.0,10.482,10.5074,10.4515,10.4871,334100.0
2009-09-30 11:00:00,20.63,20.78,20.62,20.73,173900.0,10.4871,10.5633,10.482,10.5379,173900.0
2009-09-30 11:30:00,20.73,20.79,20.66,20.78,183900.0,10.5379,10.5684,10.5023,10.5633,183900.0
2009-09-30 12:00:00,20.78,20.96,20.75,20.94,293800.0,10.5633,10.6548,10.5481,10.6447,293800.0
2009-09-30 12:30:00,20.95,21.15,20.94,21.11,262400.0,10.6497,10.7514,10.6447,10.7311,262400.0
2009-09-30 13:00:00,21.11,21.2,21.06,21.15,324500.0,10.7311,10.7768,10.7057,10.7514,324500.0
2009-09-30 13:30:00,21.15,21.19,21.06,21.12,575800.0,10.7514,10.7717,10.7057,10.7362,575800.0
2009-09-30 14:00:00,21.12,21.13,21.03,21.06,155600.0,10.7362,10.7412,10.6904,10.7057,155600.0
2009-09-30 14:30:00,21.06,21.1,20.94,20.94,228600.0,10.7057,10.726,10.6447,10.6447,228600.0
2009-09-30 15:00:00,20.93,20.93,20.77,20.83,820100.0,10.6396,10.6396,10.5582,10.5887,820100.0
2009-09-30 15:30:00,20.84,21.03,20.81,20.97,810000.0,10.5938,10.6904,10.5786,10.6599,810000.0
2009-10-01 09:30:00,21.03,21.05,20.84,20.91,259200.0,10.6904,10.7006,10.5938,10.6294,259200.0
2009-10-01 10:00:00,20.91,20.94,20.69,20.84,486600.0,10.6294,10.6447,10.5176,10.5938,486600.0
2009-10-01 10:30:00,20.84,20.95,20.73,20.75,162100.0,10.5938,10.6497,10.5379,10.5481,162100.0
2009-10-01 11:00:00,20.75,20.76,20.62,20.66,199300.0,10.5481,10.5532,10.482,10.5023,199300.0
2009-10-01 11:30:00,20.67,20.69,20.59,20.65,157600.0,10.5074,10.5176,10.4667,10.4972,157600.0
2009-10-01 12:00:00,20.65,20.75,20.61,20.67,109700.0,10.4972,10.5481,10.4769,10.5074,109700.0
2009-10-01 12:30:00,20.68,20.7,20.62,20.63,117300.0,10.5125,10.5227,10.482,10.4871,117300.0
2009-10-01 13:00:00,20.63,20.63,20.51,20.55,168500.0,10.4871,10.4871,10.4261,10.4464,168500.0
2009-10-01 13:30:00,20.54,20.63,20.52,20.53,126100.0,10.4413,10.4871,10.4311,10.4362,126100.0
2009-10-01 14:00:00,20.53,20.58,20.49,20.54,120800.0,10.4362,10.4616,10.4159,10.4413,120800.0
2009-10-01 14:30:00,20.54,20.55,20.47,20.5,203300.0,10.4413,10.4464,10.4057,10.421,203300.0
2009-10-01 15:00:00,20.5,20.51,20.36,20.37,318700.0,10.421,10.4261,10.3498,10.3549,318700.0
2009-10-01 15:30:00,20.38,20.41,20.18,20.21,561600.0,10.36,10.3752,10.2583,10.2736,561600.0
2009-10-02 09:30:00,19.83,20.03,19.76,19.93,418700.0,10.0804,10.1821,10.0448,10.1312,418700.0
2009-10-02 10:00:00,19.92,20.25,19.9,20.19,319700.0,10.1261,10.2939,10.116,10.2634,319700.0
2009-10-02 10:30:00,20.2,20.41,20.06,20.14,298000.0,10.2685,10.3752,10.1973,10.238,298000.0
2009-10-02 11:00:00,20.14,20.27,20.07,20.13,196200.0,10.238,10.3041,10.2024,10.2329,196200.0
2009-10-02 11:30:00,20.14,20.26,19.9,19.93,257400.0,10.238,10.299,10.116,10.1312,257400.0
2009-10-02 12:00:00,19.93,20.04,19.92,20.01,142600.0,10.1312,10.1871,10.1261,10.1719,142600.0
2009-10-02 12:30:00,20.01,20.08,19.96,20.0,160400.0,10.1719,10.2075,10.1465,10.1668,160400.0
2009-10-02 13:00:00,20.0,20.16,19.96,20.08,105500.0,10.1668,10.2481,10.1465,10.2075,105500.0
2009-10-02 13:30:00,20.08,20.16,20.03,20.13,109900.0,10.2075,10.2481,10.1821,10.2329,109900.0
2009-10-02 14:00:00,20.12,20.13,20.03,20.1,93200.0,10.2278,10.2329,10.1821,10.2176,93200.0
2009-10-02 14:30:00,20.11,20.18,20.08,20.08,133000.0,10.2227,10.2583,10.2075,10.2075,133000.0
2009-10-02 15:00:00,20.08,20.09,20.0,20.0,181500.0,10.2075,10.2126,10.1668,10.1668,181500.0
2009-10-02 15:30:00,20.0,20.05,19.94,19.95,306700.0,10.1668,10.1922,10.1363,10.1414,306700.0
2009-10-05 09:30:00,20.03,20.36,20.03,20.27,257300.0,10.1821,10.3498,10.1821,10.3041,257300.0
2009-10-05 10:00:00,20.27,20.31,20.15,20.24,310900.0,10.3041,10.3244,10.2431,10.2888,310900.0
2009-10-05 10:30:00,20.25,20.4,20.22,20.39,209700.0,10.2939,10.3701,10.2786,10.3651,209700.0
2009-10-05 11:00:00,20.4,20.5,20.3,20.36,203400.0,10.3701,10.421,10.3193,10.3498,203400.0
2009-10-05 11:30:00,20.36,20.46,20.28,20.41,196000.0,10.3498,10.4006,10.3091,10.3752,196000.0
2009-10-05 12:00:00,20.41,20.49,20.41,20.42,157300.0,10.3752,10.4159,10.3752,10.3803,157300.0
2009-10-05 12:30:00,20.42,20.5,20.41,20.49,147600.0,10.3803,10.421,10.3752,10.4159,147600.0
2009-10-05 13:00:00,20.48,20.53,20.46,20.51,136600.0,10.4108,10.4362,10.4006,10.4261,136600.0
2009-10-05 13:30:00,20.5,20.56,20.46,20.54,132500.0,10.421,10.4515,10.4006,10.4413,132500.0
2009-10-05 14:00:00,20.54,20.58,20.48,20.51,126300.0,10.4413,10.4616,10.4108,10.4261,126300.0
2009-10-05 14:30:00,20.52,20.62,20.52,20.57,211300.0,10.4311,10.482,10.4311,10.4566,211300.0
2009-10-05 15:00:00,20.57,20.59,20.43,20.45,313000.0,10.4566,10.4667,10.3854,10.3956,313000.0
2009-10-05 15:30:00,20.44,20.46,20.35,20.39,515000.0,10.3905,10.4006,10.3447,10.3651,515000.0
2009-10-06 09:30:00,20.82,21.47,20.82,21.43,536300.0,10.5837,10.9141,10.5837,10.8937,536300.0
2009-10-06 10:00:00,21.44,21.64,21.43,21.59,367500.0,10.8988,11.0005,10.8937,10.9751,367500.0
2009-10-06 10:30:00,21.59,21.74,21.58,21.62,282800.0,10.9751,11.0513,10.97,10.9903,282800.0
2009-10-06 11:00:00,21.62,21.72,21.61,21.65,249700.0,10.9903,11.0412,10.9852,11.0056,249700.0
2009-10-06 11:30:00,21.66,21.67,21.41,21.48,221200.0,11.0107,11.0157,10.8836,10.9192,221200.0
2009-10-06 12:00:00,21.48,21.56,21.48,21.56,119700.0,10.9192,10.9598,10.9192,10.9598,119700.0
2009-10-06 12:30:00,21.56,21.58,21.39,21.39,179600.0,10.9598,10.97,10.8734,10.8734,179600.0
2009-10-06 13:00:00,21.39,21.39,21.27,21.38,346500.0,10.8734,10.8734,10.8124,10.8683,346500.0
2009-10-06 13:30:00,21.38,21.38,21.01,21.01,240300.0,10.8683,10.8683,10.6802,10.6802,240300.0
2009-10-06 14:00:00,21.01,21.01,20.72,20.73,374700.0,10.6802,10.6802,10.5328,10.5379,374700.0
2009-10-06 14:30:00,20.73,21.09,20.72,21.08,303300.0,10.5379,10.7209,10.5328,10.7158,303300.0
2009-10-06 15:00:00,21.09,21.32,21.06,21.26,337900.0,10.7209,10.8378,10.7057,10.8073,337900.0
2009-10-06 15:30:00,21.26,21.26,21.05,21.2,519400.0,10.8073,10.8073,10.7006,10.7768,519400.0
2009-10-07 09:30:00,21.1,21.23,20.89,21.03,332100.0,10.726,10.7921,10.6192,10.6904,332100.0
2009-10-07 10:00:00,21.05,21.11,20.98,21.07,120500.0,10.7006,10.7311,10.665,10.7107,120500.0
2009-10-07 10:30:00,21.07,21.26,20.96,21.25,187100.0,10.7107,10.8073,10.6548,10.8022,187100.0
2009-10-07 11:00:00,21.25,21.35,21.2,21.26,172000.0,10.8022,10.8531,10.7768,10.8073,172000.0
2009-10-07 11:30:00,21.25,21.29,21.05,21.05,104200.0,10.8022,10.8226,10.7006,10.7006,104200.0
2009-10-07 12:00:00,21.05,21.15,21.03,21.14,68800.0,10.7006,10.7514,10.6904,10.7463,68800.0
2009-10-07 12:30:00,21.13,21.13,21.06,21.08,85300.0,10.7412,10.7412,10.7057,10.7158,85300.0
2009-10-07 13:00:00,21.08,21.17,21.08,21.17,58300.0,10.7158,10.7616,10.7158,10.7616,58300.0
2009-10-07 13:30:00,21.17,21.23,21.1,21.17,85800.0,10.7616,10.7921,10.726,10.7616,85800.0
2009-10-07 14:00:00,21.18,21.2,21.06,21.09,136800.0,10.7667,10.7768,10.7057,10.7209,136800.0
2009-10-07 14:30:00,21.09,21.17,21.08,21.15,53300.0,10.7209,10.7616,10.7158,10.7514,53300.0
2009-10-07 15:00:00,21.14,21.17,21.09,21.11,157100.0,10.7463,10.7616,10.7209,10.7311,157100.0
2009-10-07 15:30:00,21.11,21.23,21.1,21.22,284200.0,10.7311,10.7921,10.726,10.787,284200.0
2009-10-08 09:30:00,21.53,21.69,21.41,21.44,217100.0,10.9446,11.0259,10.8836,10.8988,217100.0
2009-10-08 10:00:00,21.45,21.59,21.4,21.55,119500.0,10.9039,10.9751,10.8785,10.9547,119500.0
2009-10-08 10:30:00,21.54,21.66,21.51,21.64,243400.0,10.9497,11.0107,10.9344,11.0005,243400.0
2009-10-08 11:00:00,21.64,21.7,21.6,21.68,131600.0,11.0005,11.031,10.9802,11.0208,131600.0
2009-10-08 11:30:00,21.68,21.74,21.65,21.74,273800.0,11.0208,11.0513,11.0056,11.0513,273800.0
2009-10-08 12:00:00,21.75,21.75,21.67,21.74,98000.0,11.0564,11.0564,11.0157,11.0513,98000.0
2009-10-08 12:30:00,21.73,21.74,21.67,21.69,72600.0,11.0462,11.0513,11.0157,11.0259,72600.0
2009-10-08 13:00:00,21.69,21.7,21.55,21.61,136100.0,11.0259,11.031,10.9547,10.9852,136100.0
2009-10-08 13:30:00,21.61,21.66,21.51,21.64,133600.0,10.9852,11.0107,10.9344,11.0005,133600.0
2009-10-08 14:00:00,21.65,21.68,21.6,21.66,134700.0,11.0056,11.0208,10.9802,11.0107,134700.0
2009-10-08 14:30:00,21.66,21.67,21.59,21.61,170000.0,11.0107,11.0157,10.9751,10.9852,170000.0
2009-10-08 15:00:00,21.61,21.74,21.6,21.71,179700.0,10.9852,11.0513,10.9802,11.0361,179700.0
2009-10-08 15:30:00,21.71,21.71,21.56,21.58,363000.0,11.0361,11.0361,10.9598,10.97,363000.0
2009-10-09 09:30:00,21.59,21.76,21.54,21.74,186500.0,10.9751,11.0615,10.9497,11.0513,186500.0
2009-10-09 10:00:00,21.73,21.79,21.68,21.78,131600.0,11.0462,11.0767,11.0208,11.0717,131600.0
2009-10-09 10:30:00,21.78,21.79,21.7,21.72,82900.0,11.0717,11.0767,11.031,11.0412,82900.0
2009-10-09 11:00:00,21.73,21.75,21.64,21.71,111100.0,11.0462,11.0564,11.0005,11.0361,111100.0
2009-10-09 11:30:00,21.7,21.71,21.58,21.6,62800.0,11.031,11.0361,10.97,10.9802,62800.0
2009-10-09 12:00:00,21.61,21.65,21.49,21.55,204200.0,10.9852,11.0056,10.9242,10.9547,204200.0
2009-10-09 12:30:00,21.55,21.68,21.53,21.67,65600.0,10.9547,11.0208,10.9446,11.0157,65600.0
2009-10-09 13:00:00,21.67,21.68,21.63,21.63,39500.0,11.0157,11.0208,10.9954,10.9954,39500.0
2009-10-09 13:30:00,21.64,21.64,21.52,21.54,64400.0,11.0005,11.0005,10.9395,10.9497,64400.0
2009-10-09 14:00:00,21.54,21.56,21.44,21.46,90100.0,10.9497,10.9598,10.8988,10.909,90100.0
2009-10-09 14:30:00,21.46,21.53,21.45,21.52,133400.0,10.909,10.9446,10.9039,10.9395,133400.0
2009-10-09 15:00:00,21.53,21.61,21.51,21.53,86800.0,10.9446,10.9852,10.9344,10.9446,86800.0
2009-10-09 15:30:00,21.53,21.58,21.49,21.56,219900.0,10.9446,10.97,10.9242,10.9598,219900.0
2009-10-12 09:30:00,21.79,21.79,21.61,21.68,83900.0,11.0767,11.0767,10.9852,11.0208,83900.0
2009-10-12 10:00:00,21.68,21.69,21.55,21.62,115400.0,11.0208,11.0259,10.9547,10.9903,115400.0
2009-10-12 10:30:00,21.63,21.71,21.61,21.69,69500.0,10.9954,11.0361,10.9852,11.0259,69500.0
2009-10-12 11:00:00,21.7,21.7,21.63,21.63,42800.0,11.031,11.031,10.9954,10.9954,42800.0
2009-10-12 11:30:00,21.63,21.68,21.61,21.62,29700.0,10.9954,11.0208,10.9852,10.9903,29700.0
2009-10-12 12:00:00,21.63,21.68,21.63,21.63,30100.0,10.9954,11.0208,10.9954,10.9954,30100.0
2009-10-12 12:30:00,21.64,21.69,21.61,21.69,34900.0,11.0005,11.0259,10.9852,11.0259,34900.0
2009-10-12 13:00:00,21.7,21.71,21.65,21.66,33900.0,11.031,11.0361,11.0056,11.0107,33900.0
2009-10-12 13:30:00,21.66,21.71,21.63,21.7,34000.0,11.0107,11.0361,10.9954,11.031,34000.0
2009-10-12 14:00:00,21.71,21.71,21.52,21.59,56400.0,11.0361,11.0361,10.9395,10.9751,56400.0
2009-10-12 14:30:00,21.59,21.6,21.5,21.51,82400.0,10.9751,10.9802,10.9293,10.9344,82400.0
2009-10-12 15:00:00,21.51,21.53,21.45,21.49,70500.0,10.9344,10.9446,10.9039,10.9242,70500.0
2009-10-12 15:30:00,21.49,21.53,21.45,21.49,146300.0,10.9242,10.9446,10.9039,10.9242,146300.0
2009-10-13 09:30:00,21.73,21.8,21.45,21.47,271300.0,11.0462,11.0818,10.9039,10.9141,271300.0
2009-10-13 10:00:00,21.47,21.48,21.27,21.48,161700.0,10.9141,10.9192,10.8124,10.9192,161700.0
2009-10-13 10:30:00,21.49,21.49,21.33,21.43,100400.0,10.9242,10.9242,10.8429,10.8937,100400.0
2009-10-13 11:00:00,21.43,21.43,21.34,21.38,74700.0,10.8937,10.8937,10.848,10.8683,74700.0
2009-10-13 11:30:00,21.38,21.54,21.37,21.51,114400.0,10.8683,10.9497,10.8632,10.9344,114400.0
2009-10-13 12:00:00,21.51,21.53,21.43,21.46,100100.0,10.9344,10.9446,10.8937,10.909,100100.0
2009-10-13 12:30:00,21.46,21.47,21.4,21.41,50200.0,10.909,10.9141,10.8785,10.8836,50200.0
2009-10-13 13:00:00,21.41,21.46,21.38,21.42,62100.0,10.8836,10.909,10.8683,10.8887,62100.0
2009-10-13 13:30:00,21.42,21.47,21.39,21.45,66400.0,10.8887,10.9141,10.8734,10.9039,66400.0
2009-10-13 14:00:00,21.44,21.47,21.33,21.36,102600.0,10.8988,10.9141,10.8429,10.8582,102600.0
2009-10-13 14:30:00,21.36,21.42,21.34,21.35,113800.0,10.8582,10.8887,10.848,10.8531,113800.0
2009-10-13 15:00:00,21.37,21.45,21.36,21.45,122500.0,10.8632,10.9039,10.8582,10.9039,122500.0
2009-10-13 15:30:00,21.44,21.44,21.31,21.33,377000.0,10.8988,10.8988,10.8327,10.8429,377000.0
2009-10-14 09:30:00,21.86,21.95,21.71,21.81,248500.0,11.1123,11.1581,11.0361,11.0869,248500.0
2009-10-14 10:00:00,21.81,21.82,21.7,21.74,182600.0,11.0869,11.092,11.031,11.0513,182600.0
2009-10-14 10:30:00,21.74,21.84,21.74,21.82,104900.0,11.0513,11.1022,11.0513,11.092,104900.0
2009-10-14 11:00:00,21.82,21.84,21.78,21.84,67900.0,11.092,11.1022,11.0717,11.1022,67900.0
2009-10-14 11:30:00,21.84,21.86,21.81,21.84,95600.0,11.1022,11.1123,11.0869,11.1022,95600.0
2009-10-14 12:00:00,21.83,21.84,21.73,21.74,129600.0,11.0971,11.1022,11.0462,11.0513,129600.0
2009-10-14 12:30:00,21.75,21.82,21.72,21.81,106600.0,11.0564,11.092,11.0412,11.0869,106600.0
2009-10-14 13:00:00,21.81,21.88,21.8,21.82,111500.0,11.0869,11.1225,11.0818,11.092,111500.0
2009-10-14 13:30:00,21.83,21.85,21.8,21.85,143500.0,11.0971,11.1072,11.0818,11.1072,143500.0
2009-10-14 14:00:00,21.84,21.87,21.77,21.79,142300.0,11.1022,11.1174,11.0666,11.0767,142300.0
2009-10-14 14:30:00,21.79,21.82,21.75,21.82,228700.0,11.0767,11.092,11.0564,11.092,228700.0
2009-10-14 15:00:00,21.81,21.92,21.81,21.9,195100.0,11.0869,11.1428,11.0869,11.1327,195100.0
2009-10-14 15:30:00,21.9,21.94,21.79,21.9,581800.0,11.1327,11.153,11.0767,11.1327,581800.0
2009-10-15 09:30:00,21.7,21.87,21.62,21.87,234800.0,11.031,11.1174,10.9903,11.1174,234800.0
2009-10-15 10:00:00,21.87,21.87,21.67,21.8,219400.0,11.1174,11.1174,11.0157,11.0818,219400.0
2009-10-15 10:30:00,21.79,21.8,21.64,21.68,192700.0,11.0767,11.0818,11.0005,11.0208,192700.0
2009-10-15 11:00:00,21.68,21.73,21.62,21.63,153400.0,11.0208,11.0462,10.9903,10.9954,153400.0
2009-10-15 11:30:00,21.63,21.64,21.52,21.57,196500.0,10.9954,11.0005,10.9395,10.9649,196500.0
2009-10-15 12:00:00,21.57,21.64,21.52,21.61,124200.0,10.9649,11.0005,10.9395,10.9852,124200.0
2009-10-15 12:30:00,21.61,21.61,21.47,21.47,105500.0,10.9852,10.9852,10.9141,10.9141,105500.0
2009-10-15 13:00:00,21.47,21.54,21.46,21.52,109500.0,10.9141,10.9497,10.909,10.9395,109500.0
2009-10-15 13:30:00,21.54,21.56,21.48,21.49,122200.0,10.9497,10.9598,10.9192,10.9242,122200.0
2009-10-15 14:00:00,21.49,21.5,21.42,21.45,244100.0,10.9242,10.9293,10.8887,10.9039,244100.0
2009-10-15 14:30:00,21.45,21.51,21.39,21.49,262700.0,10.9039,10.9344,10.8734,10.9242,262700.0
2009-10-15 15:00:00,21.49,21.49,21.42,21.42,258500.0,10.9242,10.9242,10.8887,10.8887,258500.0
2009-10-15 15:30:00,21.42,21.52,21.4,21.5,436300.0,10.8887,10.9395,10.8785,10.9293,436300.0
2009-10-16 09:30:00,21.15,21.3,21.1,21.16,245700.0,10.7514,10.8277,10.726,10.7565,245700.0
2009-10-16 10:00:00,21.14,21.23,21.02,21.18,193500.0,10.7463,10.7921,10.6853,10.7667,193500.0
2009-10-16 10:30:00,21.18,21.18,21.05,21.13,100800.0,10.7667,10.7667,10.7006,10.7412,100800.0
2009-10-16 11:00:00,21.12,21.21,21.11,21.19,122600.0,10.7362,10.7819,10.7311,10.7717,122600.0
2009-10-16 11:30:00,21.18,21.2,21.1,21.17,98600.0,10.7667,10.7768,10.726,10.7616,98600.0
2009-10-16 12:00:00,21.17,21.29,21.17,21.22,118000.0,10.7616,10.8226,10.7616,10.787,118000.0
2009-10-16 12:30:00,21.23,21.27,21.19,21.23,85300.0,10.7921,10.8124,10.7717,10.7921,85300.0
2009-10-16 13:00:00,21.22,21.32,21.21,21.32,81900.0,10.787,10.8378,10.7819,10.8378,81900.0
2009-10-16 13:30:00,21.33,21.36,21.28,21.29,115300.0,10.8429,10.8582,10.8175,10.8226,115300.0
2009-10-16 14:00:00,21.28,21.33,21.22,21.3,149800.0,10.8175,10.8429,10.787,10.8277,149800.0
2009-10-16 14:30:00,21.31,21.31,21.24,21.25,111700.0,10.8327,10.8327,10.7972,10.8022,111700.0
2009-10-16 15:00:00,21.25,21.28,21.23,21.25,163200.0,10.8022,10.8175,10.7921,10.8022,163200.0
2009-10-16 15:30:00,21.24,21.28,21.18,21.22,244100.0,10.7972,10.8175,10.7667,10.787,244100.0
2009-10-19 09:30:00,21.41,21.46,21.2,21.25,191000.0,10.8836,10.909,10.7768,10.8022,191000.0
2009-10-19 10:00:00,21.24,21.43,21.22,21.36,172100.0,10.7972,10.8937,10.787,10.8582,172100.0
2009-10-19 10:30:00,21.36,21.51,21.36,21.47,202500.0,10.8582,10.9344,10.8582,10.9141,202500.0
2009-10-19 11:00:00,21.47,21.49,21.41,21.44,116200.0,10.9141,10.9242,10.8836,10.8988,116200.0
2009-10-19 11:30:00,21.44,21.51,21.43,21.48,75200.0,10.8988,10.9344,10.8937,10.9192,75200.0
2009-10-19 12:00:00,21.49,21.55,21.45,21.51,76400.0,10.9242,10.9547,10.9039,10.9344,76400.0
2009-10-19 12:30:00,21.51,21.59,21.5,21.58,68800.0,10.9344,10.9751,10.9293,10.97,68800.0
2009-10-19 13:00:00,21.58,21.67,21.54,21.66,142100.0,10.97,11.0157,10.9497,11.0107,142100.0
2009-10-19 13:30:00,21.65,21.68,21.57,21.65,73500.0,11.0056,11.0208,10.9649,11.0056,73500.0
2009-10-19 14:00:00,21.65,21.73,21.65,21.7,138800.0,11.0056,11.0462,11.0056,11.031,138800.0
2009-10-19 14:30:00,21.71,21.74,21.66,21.73,142000.0,11.0361,11.0513,11.0107,11.0462,142000.0
2009-10-19 15:00:00,21.72,21.76,21.69,21.75,165200.0,11.0412,11.0615,11.0259,11.0564,165200.0
2009-10-19 15:30:00,21.76,21.8,21.73,21.76,323900.0,11.0615,11.0818,11.0462,11.0615,323900.0
2009-10-20 09:30:00,21.72,21.72,21.43,21.53,242200.0,11.0412,11.0412,10.8937,10.9446,242200.0
2009-10-20 10:00:00,21.54,21.55,21.32,21.37,222700.0,10.9497,10.9547,10.8378,10.8632,222700.0
2009-10-20 10:30:00,21.37,21.42,21.33,21.35,143800.0,10.8632,10.8887,10.8429,10.8531,143800.0
2009-10-20 11:00:00,21.36,21.45,21.31,21.38,135400.0,10.8582,10.9039,10.8327,10.8683,135400.0
2009-10-20 11:30:00,21.38,21.4,21.22,21.28,156800.0,10.8683,10.8785,10.787,10.8175,156800.0
2009-10-20 12:00:00,21.28,21.29,21.18,21.28,113300.0,10.8175,10.8226,10.7667,10.8175,113300.0
2009-10-20 12:30:00,21.28,21.31,21.2,21.28,128800.0,10.8175,10.8327,10.7768,10.8175,128800.0
2009-10-20 13:00:00,21.28,21.32,21.26,21.27,56300.0,10.8175,10.8378,10.8073,10.8124,56300.0
2009-10-20 13:30:00,21.27,21.34,21.2,21.21,83100.0,10.8124,10.848,10.7768,10.7819,83100.0
2009-10-20 14:00:00,21.21,21.28,21.2,21.25,89200.0,10.7819,10.8175,10.7768,10.8022,89200.0
2009-10-20 14:30:00,21.24,21.33,21.21,21.31,194200.0,10.7972,10.8429,10.7819,10.8327,194200.0
2009-10-20 15:00:00,21.32,21.33,21.26,21.29,117700.0,10.8378,10.8429,10.8073,10.8226,117700.0
2009-10-20 15:30:00,21.29,21.3,21.2,21.27,348500.0,10.8226,10.8277,10.7768,10.8124,348500.0
2009-10-21 09:30:00,21.14,21.37,21.12,21.31,231800.0,10.7463,10.8632,10.7362,10.8327,231800.0
2009-10-21 10:00:00,21.31,21.43,21.23,21.27,235200.0,10.8327,10.8937,10.7921,10.8124,235200.0
2009-10-21 10:30:00,21.28,21.35,21.21,21.26,199300.0,10.8175,10.8531,10.7819,10.8073,199300.0
2009-10-21 11:00:00,21.25,21.26,21.14,21.25,199000.0,10.8022,10.8073,10.7463,10.8022,199000.0
2009-10-21 11:30:00,21.24,21.26,21.13,21.17,166100.0,10.7972,10.8073,10.7412,10.7616,166100.0
2009-10-21 12:00:00,21.17,21.22,21.14,21.18,182500.0,10.7616,10.787,10.7463,10.7667,182500.0
2009-10-21 12:30:00,21.17,21.23,21.16,21.21,84300.0,10.7616,10.7921,10.7565,10.7819,84300.0
2009-10-21 13:00:00,21.2,21.22,21.18,21.22,59900.0,10.7768,10.787,10.7667,10.787,59900.0
2009-10-21 13:30:00,21.21,21.31,21.18,21.27,146300.0,10.7819,10.8327,10.7667,10.8124,146300.0
2009-10-21 14:00:00,21.26,21.26,21.19,21.22,145000.0,10.8073,10.8073,10.7717,10.787,145000.0
2009-10-21 14:30:00,21.22,21.25,21.18,21.19,109900.0,10.787,10.8022,10.7667,10.7717,109900.0
2009-10-21 15:00:00,21.19,21.25,21.1,21.13,360400.0,10.7717,10.8022,10.726,10.7412,360400.0
2009-10-21 15:30:00,21.13,21.13,20.86,20.89,924400.0,10.7412,10.7412,10.604,10.6192,924400.0
2009-10-22 09:30:00,20.93,21.03,20.72,20.8,244100.0,10.6396,10.6904,10.5328,10.5735,244100.0
2009-10-22 10:00:00,20.8,20.9,20.68,20.79,193000.0,10.5735,10.6243,10.5125,10.5684,193000.0
2009-10-22 10:30:00,20.8,20.94,20.79,20.91,126700.0,10.5735,10.6447,10.5684,10.6294,126700.0
2009-10-22 11:00:00,20.93,20.97,20.78,20.9,164200.0,10.6396,10.6599,10.5633,10.6243,164200.0
2009-10-22 11:30:00,20.89,20.98,20.84,20.9,87300.0,10.6192,10.665,10.5938,10.6243,87300.0
2009-10-22 12:00:00,20.9,21.01,20.89,20.9,87900.0,10.6243,10.6802,10.6192,10.6243,87900.0
2009-10-22 12:30:00,20.9,21.12,20.9,21.08,73000.0,10.6243,10.7362,10.6243,10.7158,73000.0
2009-10-22 13:00:00,21.08,21.1,21.03,21.04,43400.0,10.7158,10.726,10.6904,10.6955,43400.0
2009-10-22 13:30:00,21.04,21.07,20.98,21.03,84700.0,10.6955,10.7107,10.665,10.6904,84700.0
2009-10-22 14:00:00,21.03,21.23,21.03,21.21,154100.0,10.6904,10.7921,10.6904,10.7819,154100.0
2009-10-22 14:30:00,21.21,21.35,21.2,21.35,134600.0,10.7819,10.8531,10.7768,10.8531,134600.0
2009-10-22 15:00:00,21.35,21.38,21.26,21.35,190800.0,10.8531,10.8683,10.8073,10.8531,190800.0
2009-10-22 15:30:00,21.36,21.36,21.27,21.34,253700.0,10.8582,10.8582,10.8124,10.848,253700.0
2009-10-23 09:30:00,21.38,21.44,21.13,21.25,181500.0,10.8683,10.8988,10.7412,10.8022,181500.0
2009-10-23 10:00:00,21.26,21.35,21.06,21.09,199500.0,10.8073,10.8531,10.7057,10.7209,199500.0
2009-10-23 10:30:00,21.09,21.11,20.94,21.02,239600.0,10.7209,10.7311,10.6447,10.6853,239600.0
2009-10-23 11:00:00,21.0,21.01,20.74,20.74,148300.0,10.6752,10.6802,10.543,10.543,148300.0
2009-10-23 11:30:00,20.74,21.0,20.72,20.89,119500.0,10.543,10.6752,10.5328,10.6192,119500.0
2009-10-23 12:00:00,20.89,21.0,20.84,20.88,82800.0,10.6192,10.6752,10.5938,10.6142,82800.0
2009-10-23 12:30:00,20.88,20.98,20.85,20.87,100900.0,10.6142,10.665,10.5989,10.6091,100900.0
2009-10-23 13:00:00,20.86,20.91,20.79,20.81,80100.0,10.604,10.6294,10.5684,10.5786,80100.0
2009-10-23 13:30:00,20.82,20.84,20.75,20.78,82900.0,10.5837,10.5938,10.5481,10.5633,82900.0
2009-10-23 14:00:00,20.77,20.82,20.72,20.76,126300.0,10.5582,10.5837,10.5328,10.5532,126300.0
2009-10-23 14:30:00,20.77,20.78,20.71,20.73,132700.0,10.5582,10.5633,10.5277,10.5379,132700.0
2009-10-23 15:00:00,20.73,20.78,20.71,20.72,143400.0,10.5379,10.5633,10.5277,10.5328,143400.0
2009-10-23 15:30:00,20.73,20.74,20.56,20.65,481600.0,10.5379,10.543,10.4515,10.4972,481600.0
2009-10-26 09:30:00,20.64,20.78,20.54,20.66,244200.0,10.4921,10.5633,10.4413,10.5023,244200.0
2009-10-26 10:00:00,20.66,20.73,20.62,20.62,163300.0,10.5023,10.5379,10.482,10.482,163300.0
2009-10-26 10:30:00,20.62,20.66,20.53,20.58,127100.0,10.482,10.5023,10.4362,10.4616,127100.0
2009-10-26 11:00:00,20.58,20.59,20.41,20.42,176400.0,10.4616,10.4667,10.3752,10.3803,176400.0
2009-10-26 11:30:00,20.41,20.41,20.04,20.04,355900.0,10.3752,10.3752,10.1871,10.1871,355900.0
2009-10-26 12:00:00,20.04,20.11,19.95,20.06,240300.0,10.1871,10.2227,10.1414,10.1973,240300.0
2009-10-26 12:30:00,20.06,20.17,20.03,20.16,90200.0,10.1973,10.2532,10.1821,10.2481,90200.0
2009-10-26 13:00:00,20.16,20.18,19.92,20.02,112900.0,10.2481,10.2583,10.1261,10.177,112900.0
2009-10-26 13:30:00,20.01,20.25,20.01,20.19,152600.0,10.1719,10.2939,10.1719,10.2634,152600.0
2009-10-26 14:00:00,20.18,20.31,20.16,20.19,231300.0,10.2583,10.3244,10.2481,10.2634,231300.0
2009-10-26 14:30:00,20.19,20.22,20.1,20.18,176300.0,10.2634,10.2786,10.2176,10.2583,176300.0
2009-10-26 15:00:00,20.17,20.17,20.01,20.03,137400.0,10.2532,10.2532,10.1719,10.1821,137400.0
2009-10-26 15:30:00,20.02,20.2,20.02,20.12,281600.0,10.177,10.2685,10.177,10.2278,281600.0
2009-10-27 09:30:00,20.17,20.37,20.02,20.15,257600.0,10.2532,10.3549,10.177,10.2431,257600.0
2009-10-27 10:00:00,20.15,20.15,19.75,20.13,388700.0,10.2431,10.2431,10.0397,10.2329,388700.0
2009-10-27 10:30:00,20.13,20.15,19.97,20.09,324300.0,10.2329,10.2431,10.1516,10.2126,324300.0
2009-10-27 11:00:00,20.09,20.13,20.02,20.07,285600.0,10.2126,10.2329,10.177,10.2024,285600.0
2009-10-27 11:30:00,20.06,20.09,20.01,20.04,165500.0,10.1973,10.2126,10.1719,10.1871,165500.0
2009-10-27 12:00:00,20.05,20.06,19.89,19.92,228400.0,10.1922,10.1973,10.1109,10.1261,228400.0
2009-10-27 12:30:00,19.91,19.96,19.78,19.79,185600.0,10.1211,10.1465,10.055,10.0601,185600.0
2009-10-27 13:00:00,19.78,19.84,19.49,19.55,275100.0,10.055,10.0855,9.9076,9.9381,275100.0
2009-10-27 13:30:00,19.54,19.67,19.5,19.55,270200.0,9.933,9.9991,9.9126,9.9381,270200.0
2009-10-27 14:00:00,19.55,19.65,19.48,19.6,204100.0,9.9381,9.9889,9.9025,9.9635,204100.0
2009-10-27 14:30:00,19.6,19.77,19.53,19.73,335100.0,9.9635,10.0499,9.9279,10.0296,335100.0
2009-10-27 15:00:00,19.74,19.75,19.58,19.62,191500.0,10.0346,10.0397,9.9533,9.9736,191500.0
2009-10-27 15:30:00,19.62,19.67,19.5,19.56,955500.0,9.9736,9.9991,9.9126,9.9431,955500.0
2009-10-28 09:30:00,19.34,19.37,18.85,18.96,739700.0,9.8313,9.8466,9.5822,9.6381,739700.0
2009-10-28 10:00:00,18.95,18.95,18.68,18.71,471700.0,9.6331,9.6331,9.4958,9.5111,471700.0
2009-10-28 10:30:00,18.71,18.73,18.59,18.61,459200.0,9.5111,9.5212,9.4501,9.4602,459200.0
2009-10-28 11:00:00,18.61,18.82,18.55,18.75,257800.0,9.4602,9.567,9.4297,9.5314,257800.0
2009-10-28 11:30:00,18.75,18.79,18.6,18.61,163300.0,9.5314,9.5517,9.4551,9.4602,163300.0
2009-10-28 12:00:00,18.61,18.71,18.58,18.7,177100.0,9.4602,9.5111,9.445,9.506,177100.0
2009-10-28 12:30:00,18.7,18.71,18.57,18.66,202600.0,9.506,9.5111,9.4399,9.4856,202600.0
2009-10-28 13:00:00,18.66,18.79,18.65,18.72,180100.0,9.4856,9.5517,9.4806,9.5161,180100.0
2009-10-28 13:30:00,18.72,18.74,18.61,18.67,302100.0,9.5161,9.5263,9.4602,9.4907,302100.0
2009-10-28 14:00:00,18.67,18.71,18.63,18.66,155500.0,9.4907,9.5111,9.4704,9.4856,155500.0
2009-10-28 14:30:00,18.65,18.68,18.53,18.61,238500.0,9.4806,9.4958,9.4196,9.4602,238500.0
2009-10-28 15:00:00,18.61,18.65,18.56,18.57,229900.0,9.4602,9.4806,9.4348,9.4399,229900.0
2009-10-28 15:30:00,18.58,18.58,18.48,18.57,602700.0,9.445,9.445,9.3941,9.4399,602700.0
2009-10-29 09:30:00,18.92,19.04,18.82,18.98,417000.0,9.6178,9.6788,9.567,9.6483,417000.0
2009-10-29 10:00:00,18.98,19.27,18.98,19.13,398800.0,9.6483,9.7957,9.6483,9.7246,398800.0
2009-10-29 10:30:00,19.14,19.15,19.0,19.14,127500.0,9.7296,9.7347,9.6585,9.7296,127500.0
2009-10-29 11:00:00,19.15,19.24,19.06,19.09,179600.0,9.7347,9.7805,9.689,9.7042,179600.0
2009-10-29 11:30:00,19.09,19.17,19.02,19.06,193100.0,9.7042,9.7449,9.6686,9.689,193100.0
2009-10-29 12:00:00,19.07,19.1,19.03,19.08,186000.0,9.6941,9.7093,9.6737,9.6991,186000.0
2009-10-29 12:30:00,19.09,19.25,19.07,19.15,152100.0,9.7042,9.7856,9.6941,9.7347,152100.0
2009-10-29 13:00:00,19.16,19.22,19.14,19.19,102400.0,9.7398,9.7703,9.7296,9.7551,102400.0
2009-10-29 13:30:00,19.18,19.28,19.18,19.2,111600.0,9.75,9.8008,9.75,9.7601,111600.0
2009-10-29 14:00:00,19.21,19.29,19.18,19.22,95200.0,9.7652,9.8059,9.75,9.7703,95200.0
2009-10-29 14:30:00,19.23,19.35,19.21,19.35,162900.0,9.7754,9.8364,9.7652,9.8364,162900.0
2009-10-29 15:00:00,19.34,19.43,19.32,19.39,215200.0,9.8313,9.8771,9.8211,9.8567,215200.0
2009-10-29 15:30:00,19.39,19.41,19.21,19.39,412000.0,9.8567,9.8669,9.7652,9.8567,412000.0
2009-10-30 09:30:00,19.24,19.24,18.93,19.03,864900.0,9.7805,9.7805,9.6229,9.6737,864900.0
2009-10-30 10:00:00,19.03,19.17,18.79,18.81,373900.0,9.6737,9.7449,9.5517,9.5619,373900.0
2009-10-30 10:30:00,18.8,18.84,18.69,18.79,237900.0,9.5568,9.5771,9.5009,9.5517,237900.0
2009-10-30 11:00:00,18.79,18.81,18.7,18.75,208100.0,9.5517,9.5619,9.506,9.5314,208100.0
2009-10-30 11:30:00,18.75,18.79,18.7,18.79,270500.0,9.5314,9.5517,9.506,9.5517,270500.0
2009-10-30 12:00:00,18.79,18.86,18.58,18.61,201400.0,9.5517,9.5873,9.445,9.4602,201400.0
2009-10-30 12:30:00,18.62,18.69,18.43,18.51,296600.0,9.4653,9.5009,9.3687,9.4094,296600.0
2009-10-30 13:00:00,18.52,18.57,18.29,18.33,278800.0,9.4145,9.4399,9.2975,9.3179,278800.0
2009-10-30 13:30:00,18.34,18.35,18.17,18.26,210100.0,9.323,9.328,9.2365,9.2823,210100.0
2009-10-30 14:00:00,18.26,18.53,18.26,18.5,211700.0,9.2823,9.4196,9.2823,9.4043,211700.0
2009-10-30 14:30:00,18.49,18.5,18.28,18.4,338400.0,9.3992,9.4043,9.2925,9.3535,338400.0
2009-10-30 15:00:00,18.4,18.41,18.28,18.37,314600.0,9.3535,9.3586,9.2925,9.3382,314600.0
2009-10-30 15:30:00,18.37,18.66,18.35,18.59,787200.0,9.3382,9.4856,9.328,9.4501,787200.0
2009-11-02 09:30:00,18.8,18.85,18.65,18.72,361700.0,9.5568,9.5822,9.4806,9.5161,361700.0
2009-11-02 10:00:00,18.73,18.98,18.73,18.8,476500.0,9.5212,9.6483,9.5212,9.5568,476500.0
2009-11-02 10:30:00,18.81,18.86,18.68,18.68,197100.0,9.5619,9.5873,9.4958,9.4958,197100.0
2009-11-02 11:00:00,18.66,18.84,18.65,18.79,142100.0,9.4856,9.5771,9.4806,9.5517,142100.0
2009-11-02 11:30:00,18.8,18.82,18.71,18.76,99400.0,9.5568,9.567,9.5111,9.5365,99400.0
2009-11-02 12:00:00,18.77,18.79,18.61,18.61,148400.0,9.5416,9.5517,9.4602,9.4602,148400.0
2009-11-02 12:30:00,18.61,18.61,18.28,18.28,254600.0,9.4602,9.4602,9.2925,9.2925,254600.0
2009-11-02 13:00:00,18.27,18.41,18.24,18.36,266100.0,9.2874,9.3586,9.2721,9.3331,266100.0
2009-11-02 13:30:00,18.36,18.37,18.25,18.28,123000.0,9.3331,9.3382,9.2772,9.2925,123000.0
2009-11-02 14:00:00,18.28,18.51,18.25,18.5,190700.0,9.2925,9.4094,9.2772,9.4043,190700.0
2009-11-02 14:30:00,18.5,18.54,18.32,18.4,263100.0,9.4043,9.4246,9.3128,9.3535,263100.0
2009-11-02 15:00:00,18.4,18.5,18.36,18.44,341100.0,9.3535,9.4043,9.3331,9.3738,341100.0
2009-11-02 15:30:00,18.43,18.72,18.42,18.71,571100.0,9.3687,9.5161,9.3636,9.5111,571100.0
2009-11-03 09:30:00,18.32,18.67,18.3,18.64,268000.0,9.3128,9.4907,9.3026,9.4755,268000.0
2009-11-03 10:00:00,18.64,18.69,18.53,18.59,420400.0,9.4755,9.5009,9.4196,9.4501,420400.0
2009-11-03 10:30:00,18.58,18.75,18.51,18.68,213800.0,9.445,9.5314,9.4094,9.4958,213800.0
2009-11-03 11:00:00,18.68,18.78,18.6,18.63,142400.0,9.4958,9.5466,9.4551,9.4704,142400.0
2009-11-03 11:30:00,18.63,18.71,18.51,18.67,127000.0,9.4704,9.5111,9.4094,9.4907,127000.0
2009-11-03 12:00:00,18.67,18.74,18.61,18.67,93000.0,9.4907,9.5263,9.4602,9.4907,93000.0
2009-11-03 12:30:00,18.67,18.86,18.66,18.79,144200.0,9.4907,9.5873,9.4856,9.5517,144200.0
2009-11-03 13:00:00,18.78,18.84,18.74,18.8,106900.0,9.5466,9.5771,9.5263,9.5568,106900.0
2009-11-03 13:30:00,18.79,18.88,18.78,18.88,112300.0,9.5517,9.5975,9.5466,9.5975,112300.0
2009-11-03 14:00:00,18.87,19.0,18.87,18.9,122200.0,9.5924,9.6585,9.5924,9.6076,122200.0
2009-11-03 14:30:00,18.9,18.91,18.78,18.8,131200.0,9.6076,9.6127,9.5466,9.5568,131200.0
2009-11-03 15:00:00,18.8,18.86,18.77,18.86,171100.0,9.5568,9.5873,9.5416,9.5873,171100.0
2009-11-03 15:30:00,18.86,19.04,18.85,19.03,462200.0,9.5873,9.6788,9.5822,9.6737,462200.0
2009-11-04 09:30:00,19.46,19.74,19.44,19.72,342200.0,9.8923,10.0346,9.8821,10.0245,342200.0
2009-11-04 10:00:00,19.72,19.83,19.62,19.78,337900.0,10.0245,10.0804,9.9736,10.055,337900.0
2009-11-04 10:30:00,19.79,19.87,19.66,19.82,211200.0,10.0601,10.1007,9.994,10.0753,211200.0
2009-11-04 11:00:00,19.82,19.82,19.53,19.53,127000.0,10.0753,10.0753,9.9279,9.9279,127000.0
2009-11-04 11:30:00,19.51,19.51,19.41,19.41,233300.0,9.9177,9.9177,9.8669,9.8669,233300.0
2009-11-04 12:00:00,19.42,19.48,19.35,19.42,190200.0,9.872,9.9025,9.8364,9.872,190200.0
2009-11-04 12:30:00,19.42,19.46,19.4,19.41,79200.0,9.872,9.8923,9.8618,9.8669,79200.0
2009-11-04 13:00:00,19.42,19.46,19.35,19.42,97700.0,9.872,9.8923,9.8364,9.872,97700.0
2009-11-04 13:30:00,19.41,19.46,19.3,19.33,112100.0,9.8669,9.8923,9.811,9.8262,112100.0
2009-11-04 14:00:00,19.32,19.52,19.21,19.24,300200.0,9.8211,9.9228,9.7652,9.7805,300200.0
2009-11-04 14:30:00,19.24,19.6,19.2,19.51,275100.0,9.7805,9.9635,9.7601,9.9177,275100.0
2009-11-04 15:00:00,19.51,19.52,19.38,19.45,173800.0,9.9177,9.9228,9.8516,9.8872,173800.0
2009-11-04 15:30:00,19.45,19.45,19.14,19.23,497900.0,9.8872,9.8872,9.7296,9.7754,497900.0
2009-11-05 09:30:00,18.9,19.11,18.71,18.9,419800.0,9.6076,9.7144,9.5111,9.6076,419800.0
2009-11-05 10:00:00,18.91,18.99,18.78,18.78,227000.0,9.6127,9.6534,9.5466,9.5466,227000.0
2009-11-05 10:30:00,18.78,18.86,18.63,18.7,376400.0,9.5466,9.5873,9.4704,9.506,376400.0
2009-11-05 11:00:00,18.69,18.7,18.5,18.52,304000.0,9.5009,9.506,9.4043,9.4145,304000.0
2009-11-05 11:30:00,18.52,18.52,18.13,18.29,438900.0,9.4145,9.4145,9.2162,9.2975,438900.0
2009-11-05 12:00:00,18.29,18.33,18.25,18.31,189800.0,9.2975,9.3179,9.2772,9.3077,189800.0
2009-11-05 12:30:00,18.32,18.56,18.31,18.53,175600.0,9.3128,9.4348,9.3077,9.4196,175600.0
2009-11-05 13:00:00,18.53,18.58,18.45,18.51,91500.0,9.4196,9.445,9.3789,9.4094,91500.0
2009-11-05 13:30:00,18.51,18.55,18.47,18.51,102700.0,9.4094,9.4297,9.3891,9.4094,102700.0
2009-11-05 14:00:00,18.51,18.52,18.39,18.4,103200.0,9.4094,9.4145,9.3484,9.3535,103200.0
2009-11-05 14:30:00,18.4,18.42,18.36,18.41,166200.0,9.3535,9.3636,9.3331,9.3586,166200.0
2009-11-05 15:00:00,18.41,18.42,18.34,18.37,203900.0,9.3586,9.3636,9.323,9.3382,203900.0
2009-11-05 15:30:00,18.36,18.58,18.25,18.58,756300.0,9.3331,9.445,9.2772,9.445,756300.0
2009-11-06 09:30:00,18.48,18.97,18.4,18.77,505300.0,9.3941,9.6432,9.3535,9.5416,505300.0
2009-11-06 10:00:00,18.76,18.92,18.7,18.7,199000.0,9.5365,9.6178,9.506,9.506,199000.0
2009-11-06 10:30:00,18.72,18.87,18.67,18.87,163400.0,9.5161,9.5924,9.4907,9.5924,163400.0
2009-11-06 11:00:00,18.87,18.92,18.78,18.82,108400.0,9.5924,9.6178,9.5466,9.567,108400.0
2009-11-06 11:30:00,18.81,18.89,18.78,18.86,133700.0,9.5619,9.6026,9.5466,9.5873,133700.0
2009-11-06 12:00:00,18.87,19.21,18.87,19.09,149000.0,9.5924,9.7652,9.5924,9.7042,149000.0
2009-11-06 12:30:00,19.09,19.11,18.94,18.97,95200.0,9.7042,9.7144,9.628,9.6432,95200.0
2009-11-06 13:00:00,18.97,19.05,18.88,19.01,120900.0,9.6432,9.6839,9.5975,9.6636,120900.0
2009-11-06 13:30:00,19.01,19.09,19.01,19.06,158100.0,9.6636,9.7042,9.6636,9.689,158100.0
2009-11-06 14:00:00,19.07,19.08,19.03,19.04,100400.0,9.6941,9.6991,9.6737,9.6788,100400.0
2009-11-06 14:30:00,19.04,19.06,18.98,18.99,123900.0,9.6788,9.689,9.6483,9.6534,123900.0
2009-11-06 15:00:00,18.98,19.07,18.93,19.05,214500.0,9.6483,9.6941,9.6229,9.6839,214500.0
2009-11-06 15:30:00,19.06,19.14,19.03,19.08,608900.0,9.689,9.7296,9.6737,9.6991,608900.0
2009-11-09 09:30:00,19.63,19.83,19.59,19.79,464100.0,9.9787,10.0804,9.9584,10.0601,464100.0
2009-11-09 10:00:00,19.8,19.9,19.76,19.83,150300.0,10.0651,10.116,10.0448,10.0804,150300.0
2009-11-09 10:30:00,19.83,19.84,19.73,19.82,100100.0,10.0804,10.0855,10.0296,10.0753,100100.0
2009-11-09 11:00:00,19.83,19.88,19.8,19.86,103700.0,10.0804,10.1058,10.0651,10.0956,103700.0
2009-11-09 11:30:00,19.86,19.88,19.83,19.87,64400.0,10.0956,10.1058,10.0804,10.1007,64400.0
2009-11-09 12:00:00,19.87,19.92,19.84,19.92,67300.0,10.1007,10.1261,10.0855,10.1261,67300.0
2009-11-09 12:30:00,19.91,19.96,19.9,19.96,79000.0,10.1211,10.1465,10.116,10.1465,79000.0
2009-11-09 13:00:00,19.96,19.98,19.86,19.88,95800.0,10.1465,10.1566,10.0956,10.1058,95800.0
2009-11-09 13:30:00,19.89,19.94,19.81,19.81,129000.0,10.1109,10.1363,10.0702,10.0702,129000.0
2009-11-09 14:00:00,19.81,19.82,19.72,19.75,215900.0,10.0702,10.0753,10.0245,10.0397,215900.0
2009-11-09 14:30:00,19.75,19.79,19.69,19.76,129500.0,10.0397,10.0601,10.0092,10.0448,129500.0
2009-11-09 15:00:00,19.77,19.79,19.73,19.73,107600.0,10.0499,10.0601,10.0296,10.0296,107600.0
2009-11-09 15:30:00,19.73,19.89,19.69,19.88,435700.0,10.0296,10.1109,10.0092,10.1058,435700.0
2009-11-10 09:30:00,19.74,19.99,19.67,19.79,188800.0,10.0346,10.1617,9.9991,10.0601,188800.0
2009-11-10 10:00:00,19.8,19.95,19.74,19.95,121600.0,10.0651,10.1414,10.0346,10.1414,121600.0
2009-11-10 10:30:00,19.95,20.0,19.68,19.71,112000.0,10.1414,10.1668,10.0041,10.0194,112000.0
2009-11-10 11:00:00,19.72,19.81,19.68,19.81,148700.0,10.0245,10.0702,10.0041,10.0702,148700.0
2009-11-10 11:30:00,19.81,19.87,19.76,19.76,53100.0,10.0702,10.1007,10.0448,10.0448,53100.0
2009-11-10 12:00:00,19.76,19.8,19.7,19.74,117200.0,10.0448,10.0651,10.0143,10.0346,117200.0
2009-11-10 12:30:00,19.74,19.81,19.71,19.81,81000.0,10.0346,10.0702,10.0194,10.0702,81000.0
2009-11-10 13:00:00,19.8,19.81,19.69,19.73,60100.0,10.0651,10.0702,10.0092,10.0296,60100.0
2009-11-10 13:30:00,19.72,19.78,19.69,19.76,87300.0,10.0245,10.055,10.0092,10.0448,87300.0
2009-11-10 14:00:00,19.76,19.86,19.72,19.83,86500.0,10.0448,10.0956,10.0245,10.0804,86500.0
2009-11-10 14:30:00,19.84,19.86,19.8,19.83,96400.0,10.0855,10.0956,10.0651,10.0804,96400.0
2009-11-10 15:00:00,19.83,19.86,19.79,19.82,118400.0,10.0804,10.0956,10.0601,10.0753,118400.0
2009-11-10 15:30:00,19.81,19.83,19.67,19.72,217300.0,10.0702,10.0804,9.9991,10.0245,217300.0
2009-11-11 09:30:00,20.01,20.07,19.92,20.04,156300.0,10.1719,10.2024,10.1261,10.1871,156300.0
2009-11-11 10:00:00,20.04,20.15,19.98,19.98,122900.0,10.1871,10.2431,10.1566,10.1566,122900.0
2009-11-11 10:30:00,19.98,19.99,19.87,19.98,162900.0,10.1566,10.1617,10.1007,10.1566,162900.0
2009-11-11 11:00:00,19.98,20.03,19.89,19.97,96600.0,10.1566,10.1821,10.1109,10.1516,96600.0
2009-11-11 11:30:00,19.99,20.01,19.91,19.97,89900.0,10.1617,10.1719,10.1211,10.1516,89900.0
2009-11-11 12:00:00,19.96,20.01,19.92,20.0,92400.0,10.1465,10.1719,10.1261,10.1668,92400.0
2009-11-11 12:30:00,20.01,20.06,19.92,19.92,131000.0,10.1719,10.1973,10.1261,10.1261,131000.0
2009-11-11 13:00:00,19.92,20.0,19.92,19.98,73300.0,10.1261,10.1668,10.1261,10.1566,73300.0
2009-11-11 13:30:00,19.98,19.99,19.9,19.97,118800.0,10.1566,10.1617,10.116,10.1516,118800.0
2009-11-11 14:00:00,19.97,20.03,19.96,20.02,121500.0,10.1516,10.1821,10.1465,10.177,121500.0
2009-11-11 14:30:00,20.01,20.02,19.99,20.0,123600.0,10.1719,10.177,10.1617,10.1668,123600.0
2009-11-11 15:00:00,20.0,20.04,19.98,20.04,162600.0,10.1668,10.1871,10.1566,10.1871,162600.0
2009-11-11 15:30:00,20.04,20.06,19.97,19.99,222600.0,10.1871,10.1973,10.1516,10.1617,222600.0
2009-11-12 09:30:00,19.83,19.91,19.61,19.78,162800.0,10.0804,10.1211,9.9686,10.055,162800.0
2009-11-12 10:00:00,19.79,19.83,19.66,19.75,167300.0,10.0601,10.0804,9.994,10.0397,167300.0
2009-11-12 10:30:00,19.74,19.82,19.71,19.78,99900.0,10.0346,10.0753,10.0194,10.055,99900.0
2009-11-12 11:00:00,19.78,19.78,19.6,19.63,124900.0,10.055,10.055,9.9635,9.9787,124900.0
2009-11-12 11:30:00,19.62,19.62,19.47,19.62,140500.0,9.9736,9.9736,9.8974,9.9736,140500.0
2009-11-12 12:00:00,19.62,19.64,19.6,19.6,45500.0,9.9736,9.9838,9.9635,9.9635,45500.0
2009-11-12 12:30:00,19.59,19.59,19.5,19.52,41100.0,9.9584,9.9584,9.9126,9.9228,41100.0
2009-11-12 13:00:00,19.53,19.53,19.46,19.48,122100.0,9.9279,9.9279,9.8923,9.9025,122100.0
2009-11-12 13:30:00,19.48,19.5,19.45,19.46,206500.0,9.9025,9.9126,9.8872,9.8923,206500.0
2009-11-12 14:00:00,19.46,19.51,19.37,19.43,163100.0,9.8923,9.9177,9.8466,9.8771,163100.0
2009-11-12 14:30:00,19.43,19.47,19.38,19.38,62900.0,9.8771,9.8974,9.8516,9.8516,62900.0
2009-11-12 15:00:00,19.39,19.41,19.32,19.39,115300.0,9.8567,9.8669,9.8211,9.8567,115300.0
2009-11-12 15:30:00,19.39,19.41,19.33,19.38,392500.0,9.8567,9.8669,9.8262,9.8516,392500.0
2009-11-13 09:30:00,19.39,19.43,19.11,19.13,204900.0,9.9237,9.9442,9.7804,9.7907,204900.0
2009-11-13 10:00:00,19.13,19.28,19.1,19.12,104100.0,9.7907,9.8674,9.7753,9.7856,104100.0
2009-11-13 10:30:00,19.11,19.26,19.09,19.19,106000.0,9.7804,9.8572,9.7702,9.8214,106000.0
2009-11-13 11:00:00,19.19,19.21,19.17,19.18,63900.0,9.8214,9.8316,9.8111,9.8163,63900.0
2009-11-13 11:30:00,19.18,19.2,19.12,19.13,52800.0,9.8163,9.8265,9.7856,9.7907,52800.0
2009-11-13 12:00:00,19.13,19.24,19.13,19.21,56300.0,9.7907,9.847,9.7907,9.8316,56300.0
2009-11-13 12:30:00,19.22,19.23,19.16,19.18,74800.0,9.8367,9.8419,9.806,9.8163,74800.0
2009-11-13 13:00:00,19.17,19.18,19.12,19.15,60800.0,9.8111,9.8163,9.7856,9.8009,60800.0
2009-11-13 13:30:00,19.16,19.18,19.11,19.16,65300.0,9.806,9.8163,9.7804,9.806,65300.0
2009-11-13 14:00:00,19.15,19.18,19.11,19.14,59400.0,9.8009,9.8163,9.7804,9.7958,59400.0
2009-11-13 14:30:00,19.15,19.15,19.05,19.05,92400.0,9.8009,9.8009,9.7497,9.7497,92400.0
2009-11-13 15:00:00,19.06,19.12,19.05,19.07,112200.0,9.7548,9.7856,9.7497,9.76,112200.0
2009-11-13 15:30:00,19.06,19.11,19.06,19.1,330700.0,9.7548,9.7804,9.7548,9.7753,330700.0
2009-11-16 09:30:00,19.3,19.48,19.3,19.39,141300.0,9.8777,9.9698,9.8777,9.9237,141300.0
2009-11-16 10:00:00,19.4,19.41,19.22,19.23,179800.0,9.9289,9.934,9.8367,9.8419,179800.0
2009-11-16 10:30:00,19.23,19.3,19.22,19.25,101100.0,9.8419,9.8777,9.8367,9.8521,101100.0
2009-11-16 11:00:00,19.25,19.27,19.16,19.19,111100.0,9.8521,9.8623,9.806,9.8214,111100.0
2009-11-16 11:30:00,19.18,19.23,19.17,19.18,106800.0,9.8163,9.8419,9.8111,9.8163,106800.0
2009-11-16 12:00:00,19.19,19.19,19.02,19.06,137100.0,9.8214,9.8214,9.7344,9.7548,137100.0
2009-11-16 12:30:00,19.05,19.14,19.05,19.12,116200.0,9.7497,9.7958,9.7497,9.7856,116200.0
2009-11-16 13:00:00,19.13,19.18,19.11,19.12,92400.0,9.7907,9.8163,9.7804,9.7856,92400.0
2009-11-16 13:30:00,19.11,19.16,19.11,19.12,59700.0,9.7804,9.806,9.7804,9.7856,59700.0
2009-11-16 14:00:00,19.13,19.2,19.12,19.16,111700.0,9.7907,9.8265,9.7856,9.806,111700.0
2009-11-16 14:30:00,19.16,19.18,19.12,19.15,116600.0,9.806,9.8163,9.7856,9.8009,116600.0
2009-11-16 15:00:00,19.15,19.22,19.08,19.08,201000.0,9.8009,9.8367,9.7651,9.7651,201000.0
2009-11-16 15:30:00,19.08,19.21,19.08,19.19,367900.0,9.7651,9.8316,9.7651,9.8214,367900.0
2009-11-17 09:30:00,18.99,19.08,18.94,19.03,177200.0,9.719,9.7651,9.6934,9.7395,177200.0
2009-11-17 10:00:00,19.02,19.09,18.94,19.04,105700.0,9.7344,9.7702,9.6934,9.7446,105700.0
2009-11-17 10:30:00,19.04,19.06,18.9,18.98,113100.0,9.7446,9.7548,9.673,9.7139,113100.0
2009-11-17 11:00:00,18.98,19.03,18.96,18.99,59700.0,9.7139,9.7395,9.7037,9.719,59700.0
2009-11-17 11:30:00,18.99,19.03,18.95,19.01,59600.0,9.719,9.7395,9.6986,9.7293,59600.0
2009-11-17 12:00:00,19.01,19.06,18.98,19.03,92200.0,9.7293,9.7548,9.7139,9.7395,92200.0
2009-11-17 12:30:00,19.03,19.07,19.0,19.03,84800.0,9.7395,9.76,9.7241,9.7395,84800.0
2009-11-17 13:00:00,19.02,19.04,18.99,19.01,98200.0,9.7344,9.7446,9.719,9.7293,98200.0
2009-11-17 13:30:00,19.01,19.06,18.94,19.04,120400.0,9.7293,9.7548,9.6934,9.7446,120400.0
2009-11-17 14:00:00,19.04,19.05,18.97,19.02,46400.0,9.7446,9.7497,9.7088,9.7344,46400.0
2009-11-17 14:30:00,19.02,19.04,18.95,18.99,93700.0,9.7344,9.7446,9.6986,9.719,93700.0
2009-11-17 15:00:00,18.99,19.05,18.97,19.01,86000.0,9.719,9.7497,9.7088,9.7293,86000.0
2009-11-17 15:30:00,19.0,19.07,18.99,19.04,309800.0,9.7241,9.76,9.719,9.7446,309800.0
2009-11-18 09:30:00,19.12,19.27,19.03,19.05,234700.0,9.7856,9.8623,9.7395,9.7497,234700.0
2009-11-18 10:00:00,19.05,19.12,18.99,19.12,139400.0,9.7497,9.7856,9.719,9.7856,139400.0
2009-11-18 10:30:00,19.13,19.24,19.07,19.2,232400.0,9.7907,9.847,9.76,9.8265,232400.0
2009-11-18 11:00:00,19.2,19.2,19.14,19.16,83400.0,9.8265,9.8265,9.7958,9.806,83400.0
2009-11-18 11:30:00,19.18,19.19,19.15,19.16,44500.0,9.8163,9.8214,9.8009,9.806,44500.0
2009-11-18 12:00:00,19.16,19.18,19.1,19.11,62500.0,9.806,9.8163,9.7753,9.7804,62500.0
2009-11-18 12:30:00,19.1,19.12,19.01,19.03,52200.0,9.7753,9.7856,9.7293,9.7395,52200.0
2009-11-18 13:00:00,19.03,19.03,18.97,18.99,43300.0,9.7395,9.7395,9.7088,9.719,43300.0
2009-11-18 13:30:00,18.99,19.04,18.99,19.02,57100.0,9.719,9.7446,9.719,9.7344,57100.0
2009-11-18 14:00:00,19.02,19.06,19.0,19.01,57800.0,9.7344,9.7548,9.7241,9.7293,57800.0
2009-11-18 14:30:00,19.01,19.01,18.9,18.91,76400.0,9.7293,9.7293,9.673,9.6781,76400.0
2009-11-18 15:00:00,18.91,18.96,18.88,18.95,71200.0,9.6781,9.7037,9.6627,9.6986,71200.0
2009-11-18 15:30:00,18.95,19.08,18.94,19.07,216200.0,9.6986,9.7651,9.6934,9.76,216200.0
2009-11-19 09:30:00,17.6,17.61,17.34,17.54,949200.0,9.0076,9.0127,8.8746,8.9769,949200.0
2009-11-19 10:00:00,17.53,17.59,17.48,17.53,708400.0,8.9718,9.0025,8.9462,8.9718,708400.0
2009-11-19 10:30:00,17.54,17.59,17.46,17.51,290200.0,8.9769,9.0025,8.936,8.9616,290200.0
2009-11-19 11:00:00,17.51,17.58,17.49,17.58,136400.0,8.9616,8.9974,8.9513,8.9974,136400.0
2009-11-19 11:30:00,17.57,17.65,17.54,17.63,149200.0,8.9923,9.0332,8.9769,9.023,149200.0
2009-11-19 12:00:00,17.63,17.68,17.6,17.63,329800.0,9.023,9.0486,9.0076,9.023,329800.0
2009-11-19 12:30:00,17.63,17.72,17.63,17.66,147100.0,9.023,9.069,9.023,9.0383,147100.0
2009-11-19 13:00:00,17.67,17.67,17.59,17.62,167000.0,9.0435,9.0435,9.0025,9.0179,167000.0
2009-11-19 13:30:00,17.62,17.65,17.57,17.64,119200.0,9.0179,9.0332,8.9923,9.0281,119200.0
2009-11-19 14:00:00,17.63,17.67,17.6,17.65,138500.0,9.023,9.0435,9.0076,9.0332,138500.0
2009-11-19 14:30:00,17.66,17.73,17.63,17.67,132000.0,9.0383,9.0742,9.023,9.0435,132000.0
2009-11-19 15:00:00,17.68,17.77,17.65,17.77,165700.0,9.0486,9.0946,9.0332,9.0946,165700.0
2009-11-19 15:30:00,17.78,17.82,17.73,17.8,650900.0,9.0997,9.1202,9.0742,9.11,650900.0
2009-11-20 09:30:00,17.58,17.64,17.5,17.51,393400.0,8.9974,9.0281,8.9564,8.9616,393400.0
2009-11-20 10:00:00,17.52,17.57,17.48,17.53,227200.0,8.9667,8.9923,8.9462,8.9718,227200.0
2009-11-20 10:30:00,17.53,17.54,17.5,17.53,125200.0,8.9718,8.9769,8.9564,8.9718,125200.0
2009-11-20 11:00:00,17.53,17.55,17.5,17.51,110400.0,8.9718,8.982,8.9564,8.9616,110400.0
2009-11-20 11:30:00,17.51,17.58,17.47,17.58,108900.0,8.9616,8.9974,8.9411,8.9974,108900.0
2009-11-20 12:00:00,17.57,17.6,17.54,17.55,104500.0,8.9923,9.0076,8.9769,8.982,104500.0
2009-11-20 12:30:00,17.56,17.56,17.52,17.54,64900.0,8.9872,8.9872,8.9667,8.9769,64900.0
2009-11-20 13:00:00,17.54,17.55,17.5,17.53,72900.0,8.9769,8.982,8.9564,8.9718,72900.0
2009-11-20 13:30:00,17.53,17.62,17.52,17.61,82100.0,8.9718,9.0179,8.9667,9.0127,82100.0
2009-11-20 14:00:00,17.61,17.62,17.53,17.55,130000.0,9.0127,9.0179,8.9718,8.982,130000.0
2009-11-20 14:30:00,17.54,17.6,17.54,17.6,120300.0,8.9769,9.0076,8.9769,9.0076,120300.0
2009-11-20 15:00:00,17.59,17.62,17.57,17.57,118600.0,9.0025,9.0179,8.9923,8.9923,118600.0
2009-11-20 15:30:00,17.58,17.7,17.58,17.7,457800.0,8.9974,9.0588,8.9974,9.0588,457800.0
2009-11-23 09:30:00,18.04,18.04,17.77,17.82,262800.0,9.2328,9.2328,9.0946,9.1202,262800.0
2009-11-23 10:00:00,17.82,17.86,17.8,17.81,190800.0,9.1202,9.1407,9.11,9.1151,190800.0
2009-11-23 10:30:00,17.82,17.84,17.73,17.76,299500.0,9.1202,9.1305,9.0742,9.0895,299500.0
2009-11-23 11:00:00,17.76,17.82,17.76,17.78,70500.0,9.0895,9.1202,9.0895,9.0997,70500.0
2009-11-23 11:30:00,17.79,17.8,17.76,17.78,89500.0,9.1049,9.11,9.0895,9.0997,89500.0
2009-11-23 12:00:00,17.77,17.78,17.68,17.69,105800.0,9.0946,9.0997,9.0486,9.0537,105800.0
2009-11-23 12:30:00,17.69,17.77,17.66,17.75,78700.0,9.0537,9.0946,9.0383,9.0844,78700.0
2009-11-23 13:00:00,17.76,17.76,17.69,17.72,86100.0,9.0895,9.0895,9.0537,9.069,86100.0
2009-11-23 13:30:00,17.71,17.74,17.66,17.69,77400.0,9.0639,9.0793,9.0383,9.0537,77400.0
2009-11-23 14:00:00,17.69,17.7,17.65,17.7,74200.0,9.0537,9.0588,9.0332,9.0588,74200.0
2009-11-23 14:30:00,17.71,17.73,17.63,17.64,133600.0,9.0639,9.0742,9.023,9.0281,133600.0
2009-11-23 15:00:00,17.64,17.68,17.63,17.64,131900.0,9.0281,9.0486,9.023,9.0281,131900.0
2009-11-23 15:30:00,17.64,17.79,17.63,17.78,653900.0,9.0281,9.1049,9.023,9.0997,653900.0
2009-11-24 09:30:00,17.72,17.74,17.55,17.57,198600.0,9.069,9.0793,8.982,8.9923,198600.0
2009-11-24 10:00:00,17.57,17.66,17.57,17.61,203800.0,8.9923,9.0383,8.9923,9.0127,203800.0
2009-11-24 10:30:00,17.61,17.68,17.6,17.6,163100.0,9.0127,9.0486,9.0076,9.0076,163100.0
2009-11-24 11:00:00,17.61,17.64,17.59,17.6,100600.0,9.0127,9.0281,9.0025,9.0076,100600.0
2009-11-24 11:30:00,17.6,17.61,17.51,17.51,135800.0,9.0076,9.0127,8.9616,8.9616,135800.0
2009-11-24 12:00:00,17.51,17.54,17.49,17.53,121200.0,8.9616,8.9769,8.9513,8.9718,121200.0
2009-11-24 12:30:00,17.52,17.56,17.5,17.53,91900.0,8.9667,8.9872,8.9564,8.9718,91900.0
2009-11-24 13:00:00,17.53,17.6,17.53,17.59,72400.0,8.9718,9.0076,8.9718,9.0025,72400.0
2009-11-24 13:30:00,17.59,17.6,17.53,17.55,106400.0,9.0025,9.0076,8.9718,8.982,106400.0
2009-11-24 14:00:00,17.55,17.59,17.51,17.57,156200.0,8.982,9.0025,8.9616,8.9923,156200.0
2009-11-24 14:30:00,17.56,17.63,17.53,17.57,138400.0,8.9872,9.023,8.9718,8.9923,138400.0
2009-11-24 15:00:00,17.56,17.61,17.53,17.59,105700.0,8.9872,9.0127,8.9718,9.0025,105700.0
2009-11-24 15:30:00,17.59,17.59,17.49,17.51,474600.0,9.0025,9.0025,8.9513,8.9616,474600.0
2009-11-25 09:30:00,17.71,17.76,17.66,17.71,131700.0,9.0639,9.0895,9.0383,9.0639,131700.0
2009-11-25 10:00:00,17.72,17.81,17.7,17.74,138900.0,9.069,9.1151,9.0588,9.0793,138900.0
2009-11-25 10:30:00,17.74,17.79,17.73,17.77,87100.0,9.0793,9.1049,9.0742,9.0946,87100.0
2009-11-25 11:00:00,17.77,17.81,17.77,17.79,66200.0,9.0946,9.1151,9.0946,9.1049,66200.0
2009-11-25 11:30:00,17.79,17.81,17.73,17.75,32800.0,9.1049,9.1151,9.0742,9.0844,32800.0
2009-11-25 12:00:00,17.75,17.77,17.74,17.76,24300.0,9.0844,9.0946,9.0793,9.0895,24300.0
2009-11-25 12:30:00,17.75,17.77,17.73,17.74,29700.0,9.0844,9.0946,9.0742,9.0793,29700.0
2009-11-25 13:00:00,17.73,17.75,17.71,17.72,20900.0,9.0742,9.0844,9.0639,9.069,20900.0
2009-11-25 13:30:00,17.72,17.74,17.71,17.73,15000.0,9.069,9.0793,9.0639,9.0742,15000.0
2009-11-25 14:00:00,17.74,17.76,17.72,17.75,92600.0,9.0793,9.0895,9.069,9.0844,92600.0
2009-11-25 14:30:00,17.76,17.82,17.76,17.79,78100.0,9.0895,9.1202,9.0895,9.1049,78100.0
2009-11-25 15:00:00,17.79,17.79,17.77,17.78,22900.0,9.1049,9.1049,9.0946,9.0997,22900.0
2009-11-25 15:30:00,17.79,17.79,17.74,17.78,141200.0,9.1049,9.1049,9.0793,9.0997,141200.0
2009-11-27 09:30:00,17.2,17.43,17.08,17.4,334200.0,8.8029,8.9206,8.7415,8.9053,334200.0
2009-11-27 10:00:00,17.41,17.46,17.36,17.42,117800.0,8.9104,8.936,8.8848,8.9155,117800.0
2009-11-27 10:30:00,17.42,17.47,17.4,17.46,75500.0,8.9155,8.9411,8.9053,8.936,75500.0
2009-11-27 11:00:00,17.47,17.48,17.4,17.41,68500.0,8.9411,8.9462,8.9053,8.9104,68500.0
2009-11-27 11:30:00,17.4,17.43,17.33,17.41,72500.0,8.9053,8.9206,8.8694,8.9104,72500.0
2009-11-27 12:00:00,17.41,17.42,17.37,17.37,64300.0,8.9104,8.9155,8.8899,8.8899,64300.0
2009-11-27 12:30:00,17.37,17.43,17.32,17.32,152800.0,8.8899,8.9206,8.8643,8.8643,152800.0
2009-11-30 09:30:00,17.46,17.56,17.41,17.55,283500.0,8.936,8.9872,8.9104,8.982,283500.0
2009-11-30 10:00:00,17.55,17.58,17.52,17.56,113200.0,8.982,8.9974,8.9667,8.9872,113200.0
2009-11-30 10:30:00,17.57,17.6,17.53,17.57,104300.0,8.9923,9.0076,8.9718,8.9923,104300.0
2009-11-30 11:00:00,17.56,17.56,17.43,17.44,98400.0,8.9872,8.9872,8.9206,8.9257,98400.0
2009-11-30 11:30:00,17.43,17.48,17.4,17.47,88500.0,8.9206,8.9462,8.9053,8.9411,88500.0
2009-11-30 12:00:00,17.47,17.49,17.42,17.45,69300.0,8.9411,8.9513,8.9155,8.9309,69300.0
2009-11-30 12:30:00,17.46,17.46,17.26,17.27,147500.0,8.936,8.936,8.8336,8.8387,147500.0
2009-11-30 13:00:00,17.27,17.4,17.24,17.4,111000.0,8.8387,8.9053,8.8234,8.9053,111000.0
2009-11-30 13:30:00,17.4,17.42,17.36,17.36,79300.0,8.9053,8.9155,8.8848,8.8848,79300.0
2009-11-30 14:00:00,17.36,17.39,17.32,17.32,78900.0,8.8848,8.9001,8.8643,8.8643,78900.0
2009-11-30 14:30:00,17.32,17.41,17.3,17.36,174300.0,8.8643,8.9104,8.8541,8.8848,174300.0
2009-11-30 15:00:00,17.36,17.42,17.34,17.38,139600.0,8.8848,8.9155,8.8746,8.895,139600.0
2009-11-30 15:30:00,17.38,17.52,17.35,17.47,700600.0,8.895,8.9667,8.8797,8.9411,700600.0
2009-12-01 09:30:00,17.76,17.85,17.68,17.81,224900.0,9.0895,9.1356,9.0486,9.1151,224900.0
2009-12-01 10:00:00,17.81,17.86,17.76,17.86,214900.0,9.1151,9.1407,9.0895,9.1407,214900.0
2009-12-01 10:30:00,17.86,17.92,17.85,17.89,191300.0,9.1407,9.1714,9.1356,9.156,191300.0
2009-12-01 11:00:00,17.89,17.95,17.88,17.95,112500.0,9.156,9.1868,9.1509,9.1868,112500.0
2009-12-01 11:30:00,17.95,17.95,17.88,17.91,79100.0,9.1868,9.1868,9.1509,9.1663,79100.0
2009-12-01 12:00:00,17.91,17.93,17.87,17.89,76100.0,9.1663,9.1765,9.1458,9.156,76100.0
2009-12-01 12:30:00,17.9,17.92,17.86,17.86,46300.0,9.1612,9.1714,9.1407,9.1407,46300.0
2009-12-01 13:00:00,17.87,17.93,17.86,17.91,45200.0,9.1458,9.1765,9.1407,9.1663,45200.0
2009-12-01 13:30:00,17.91,17.95,17.91,17.95,104100.0,9.1663,9.1868,9.1663,9.1868,104100.0
2009-12-01 14:00:00,17.95,17.96,17.89,17.91,50500.0,9.1868,9.1919,9.156,9.1663,50500.0
2009-12-01 14:30:00,17.91,17.93,17.86,17.88,126800.0,9.1663,9.1765,9.1407,9.1509,126800.0
2009-12-01 15:00:00,17.87,17.9,17.83,17.86,95200.0,9.1458,9.1612,9.1253,9.1407,95200.0
2009-12-01 15:30:00,17.86,17.87,17.76,17.86,373100.0,9.1407,9.1458,9.0895,9.1407,373100.0
2009-12-02 09:30:00,17.89,17.89,17.64,17.68,261200.0,9.156,9.156,9.0281,9.0486,261200.0
2009-12-02 10:00:00,17.68,17.79,17.68,17.69,219400.0,9.0486,9.1049,9.0486,9.0537,219400.0
2009-12-02 10:30:00,17.69,17.71,17.61,17.69,149500.0,9.0537,9.0639,9.0127,9.0537,149500.0
2009-12-02 11:00:00,17.68,17.69,17.59,17.61,112100.0,9.0486,9.0537,9.0025,9.0127,112100.0
2009-12-02 11:30:00,17.62,17.66,17.57,17.6,103900.0,9.0179,9.0383,8.9923,9.0076,103900.0
2009-12-02 12:00:00,17.61,17.64,17.57,17.57,153000.0,9.0127,9.0281,8.9923,8.9923,153000.0
2009-12-02 12:30:00,17.57,17.62,17.56,17.62,30600.0,8.9923,9.0179,8.9872,9.0179,30600.0
2009-12-02 13:00:00,17.62,17.62,17.58,17.58,42000.0,9.0179,9.0179,8.9974,8.9974,42000.0
2009-12-02 13:30:00,17.59,17.59,17.54,17.55,84000.0,9.0025,9.0025,8.9769,8.982,84000.0
2009-12-02 14:00:00,17.56,17.58,17.46,17.53,116400.0,8.9872,8.9974,8.936,8.9718,116400.0
2009-12-02 14:30:00,17.54,17.57,17.48,17.52,81400.0,8.9769,8.9923,8.9462,8.9667,81400.0
2009-12-02 15:00:00,17.53,17.56,17.51,17.55,104300.0,8.9718,8.9872,8.9616,8.982,104300.0
2009-12-02 15:30:00,17.55,17.61,17.54,17.56,343300.0,8.982,9.0127,8.9769,8.9872,343300.0
2009-12-03 09:30:00,17.55,17.56,17.38,17.39,299100.0,8.982,8.9872,8.895,8.9001,299100.0
2009-12-03 10:00:00,17.39,17.39,17.13,17.2,252000.0,8.9001,8.9001,8.7671,8.8029,252000.0
2009-12-03 10:30:00,17.19,17.26,17.15,17.25,212400.0,8.7978,8.8336,8.7773,8.8285,212400.0
2009-12-03 11:00:00,17.25,17.3,17.22,17.26,144300.0,8.8285,8.8541,8.8131,8.8336,144300.0
2009-12-03 11:30:00,17.25,17.25,17.19,17.22,94700.0,8.8285,8.8285,8.7978,8.8131,94700.0
2009-12-03 12:00:00,17.21,17.24,17.15,17.15,117200.0,8.808,8.8234,8.7773,8.7773,117200.0
2009-12-03 12:30:00,17.15,17.18,17.14,17.17,92500.0,8.7773,8.7927,8.7722,8.7876,92500.0
2009-12-03 13:00:00,17.18,17.18,17.12,17.12,69300.0,8.7927,8.7927,8.762,8.762,69300.0
2009-12-03 13:30:00,17.12,17.15,17.07,17.12,71500.0,8.762,8.7773,8.7364,8.762,71500.0
2009-12-03 14:00:00,17.12,17.12,17.07,17.09,101100.0,8.762,8.762,8.7364,8.7466,101100.0
2009-12-03 14:30:00,17.09,17.1,17.04,17.06,155900.0,8.7466,8.7517,8.721,8.7313,155900.0
2009-12-03 15:00:00,17.06,17.06,16.96,16.97,202100.0,8.7313,8.7313,8.6801,8.6852,202100.0
2009-12-03 15:30:00,16.97,17.0,16.91,16.91,670500.0,8.6852,8.7005,8.6545,8.6545,670500.0
2009-12-04 09:30:00,17.26,17.39,17.2,17.27,297600.0,8.8336,8.9001,8.8029,8.8387,297600.0
2009-12-04 10:00:00,17.27,17.28,17.17,17.21,165800.0,8.8387,8.8439,8.7876,8.808,165800.0
2009-12-04 10:30:00,17.2,17.22,17.15,17.21,119200.0,8.8029,8.8131,8.7773,8.808,119200.0
2009-12-04 11:00:00,17.2,17.21,17.14,17.14,158100.0,8.8029,8.808,8.7722,8.7722,158100.0
2009-12-04 11:30:00,17.14,17.14,16.91,17.08,305300.0,8.7722,8.7722,8.6545,8.7415,305300.0
2009-12-04 12:00:00,17.07,17.09,16.96,17.08,204800.0,8.7364,8.7466,8.6801,8.7415,204800.0
2009-12-04 12:30:00,17.08,17.12,17.03,17.11,63100.0,8.7415,8.762,8.7159,8.7568,63100.0
2009-12-04 13:00:00,17.11,17.13,17.05,17.06,71000.0,8.7568,8.7671,8.7261,8.7313,71000.0
2009-12-04 13:30:00,17.06,17.06,16.94,16.94,79900.0,8.7313,8.7313,8.6698,8.6698,79900.0
2009-12-04 14:00:00,16.94,17.02,16.93,16.98,80700.0,8.6698,8.7108,8.6647,8.6903,80700.0
2009-12-04 14:30:00,16.98,17.02,16.91,16.98,96500.0,8.6903,8.7108,8.6545,8.6903,96500.0
2009-12-04 15:00:00,16.98,17.08,16.95,17.02,150100.0,8.6903,8.7415,8.675,8.7108,150100.0
2009-12-04 15:30:00,17.03,17.05,16.98,17.02,317100.0,8.7159,8.7261,8.6903,8.7108,317100.0
2009-12-07 09:30:00,17.06,17.12,16.92,16.94,254500.0,8.7313,8.762,8.6596,8.6698,254500.0
2009-12-07 10:00:00,16.93,17.09,16.88,17.09,168300.0,8.6647,8.7466,8.6391,8.7466,168300.0
2009-12-07 10:30:00,17.1,17.19,17.08,17.18,141400.0,8.7517,8.7978,8.7415,8.7927,141400.0
2009-12-07 11:00:00,17.18,17.19,17.13,17.18,66700.0,8.7927,8.7978,8.7671,8.7927,66700.0
2009-12-07 11:30:00,17.18,17.25,17.18,17.24,66200.0,8.7927,8.8285,8.7927,8.8234,66200.0
2009-12-07 12:00:00,17.25,17.25,17.17,17.17,44500.0,8.8285,8.8285,8.7876,8.7876,44500.0
2009-12-07 12:30:00,17.18,17.29,17.16,17.24,96100.0,8.7927,8.849,8.7824,8.8234,96100.0
2009-12-07 13:00:00,17.24,17.28,17.21,17.25,53400.0,8.8234,8.8439,8.808,8.8285,53400.0
2009-12-07 13:30:00,17.25,17.3,17.22,17.3,96200.0,8.8285,8.8541,8.8131,8.8541,96200.0
2009-12-07 14:00:00,17.29,17.3,17.2,17.21,72300.0,8.849,8.8541,8.8029,8.808,72300.0
2009-12-07 14:30:00,17.21,17.21,17.09,17.16,163600.0,8.808,8.808,8.7466,8.7824,163600.0
2009-12-07 15:00:00,17.16,17.2,17.13,17.14,76500.0,8.7824,8.8029,8.7671,8.7722,76500.0
2009-12-07 15:30:00,17.14,17.16,17.08,17.09,166300.0,8.7722,8.7824,8.7415,8.7466,166300.0
2009-12-08 09:30:00,16.96,17.01,16.72,16.86,214200.0,8.6801,8.7057,8.5572,8.6289,214200.0
2009-12-08 10:00:00,16.86,16.87,16.79,16.82,122700.0,8.6289,8.634,8.5931,8.6084,122700.0
2009-12-08 10:30:00,16.83,16.84,16.7,16.76,105700.0,8.6135,8.6187,8.547,8.5777,105700.0
2009-12-08 11:00:00,16.76,16.91,16.74,16.91,89000.0,8.5777,8.6545,8.5675,8.6545,89000.0
2009-12-08 11:30:00,16.92,17.0,16.87,16.89,126700.0,8.6596,8.7005,8.634,8.6442,126700.0
2009-12-08 12:00:00,16.89,16.95,16.8,16.85,55700.0,8.6442,8.675,8.5982,8.6238,55700.0
2009-12-08 12:30:00,16.85,16.87,16.83,16.85,48200.0,8.6238,8.634,8.6135,8.6238,48200.0
2009-12-08 13:00:00,16.85,16.87,16.76,16.77,43100.0,8.6238,8.634,8.5777,8.5828,43100.0
2009-12-08 13:30:00,16.78,16.79,16.75,16.76,50800.0,8.588,8.5931,8.5726,8.5777,50800.0
2009-12-08 14:00:00,16.76,16.77,16.72,16.73,78500.0,8.5777,8.5828,8.5572,8.5624,78500.0
2009-12-08 14:30:00,16.73,16.76,16.7,16.71,118000.0,8.5624,8.5777,8.547,8.5521,118000.0
2009-12-08 15:00:00,16.72,16.75,16.71,16.73,71400.0,8.5572,8.5726,8.5521,8.5624,71400.0
2009-12-08 15:30:00,16.73,16.78,16.7,16.78,306800.0,8.5624,8.588,8.547,8.588,306800.0
2009-12-09 09:30:00,16.86,16.86,16.5,16.56,217700.0,8.6289,8.6289,8.4446,8.4754,217700.0
2009-12-09 10:00:00,16.56,16.64,16.4,16.49,187700.0,8.4754,8.5163,8.3935,8.4395,187700.0
2009-12-09 10:30:00,16.49,16.66,16.41,16.64,245600.0,8.4395,8.5265,8.3986,8.5163,245600.0
2009-12-09 11:00:00,16.64,16.68,16.58,16.6,93200.0,8.5163,8.5368,8.4856,8.4958,93200.0
2009-12-09 11:30:00,16.59,16.6,16.5,16.57,88200.0,8.4907,8.4958,8.4446,8.4805,88200.0
2009-12-09 12:00:00,16.56,16.57,16.45,16.49,57500.0,8.4754,8.4805,8.4191,8.4395,57500.0
2009-12-09 12:30:00,16.49,16.55,16.49,16.51,62100.0,8.4395,8.4702,8.4395,8.4498,62100.0
2009-12-09 13:00:00,16.5,16.5,16.42,16.43,73200.0,8.4446,8.4446,8.4037,8.4088,73200.0
2009-12-09 13:30:00,16.44,16.45,16.35,16.38,81700.0,8.4139,8.4191,8.3679,8.3832,81700.0
2009-12-09 14:00:00,16.38,16.48,16.37,16.44,57300.0,8.3832,8.4344,8.3781,8.4139,57300.0
2009-12-09 14:30:00,16.44,16.47,16.42,16.46,66900.0,8.4139,8.4293,8.4037,8.4242,66900.0
2009-12-09 15:00:00,16.46,16.62,16.46,16.57,171200.0,8.4242,8.5061,8.4242,8.4805,171200.0
2009-12-09 15:30:00,16.57,16.61,16.55,16.59,290100.0,8.4805,8.5009,8.4702,8.4907,290100.0
2009-12-10 09:30:00,16.67,16.9,16.67,16.87,202800.0,8.5317,8.6494,8.5317,8.634,202800.0
2009-12-10 10:00:00,16.88,16.95,16.85,16.89,155300.0,8.6391,8.675,8.6238,8.6442,155300.0
2009-12-10 10:30:00,16.9,16.9,16.75,16.77,140300.0,8.6494,8.6494,8.5726,8.5828,140300.0
2009-12-10 11:00:00,16.78,16.85,16.74,16.83,101700.0,8.588,8.6238,8.5675,8.6135,101700.0
2009-12-10 11:30:00,16.83,16.89,16.8,16.83,94200.0,8.6135,8.6442,8.5982,8.6135,94200.0
2009-12-10 12:00:00,16.83,16.87,16.82,16.84,97900.0,8.6135,8.634,8.6084,8.6187,97900.0
2009-12-10 12:30:00,16.84,16.86,16.83,16.84,71200.0,8.6187,8.6289,8.6135,8.6187,71200.0
2009-12-10 13:00:00,16.85,16.91,16.83,16.89,100400.0,8.6238,8.6545,8.6135,8.6442,100400.0
2009-12-10 13:30:00,16.89,16.99,16.88,16.99,90100.0,8.6442,8.6954,8.6391,8.6954,90100.0
2009-12-10 14:00:00,16.99,17.08,16.99,17.06,94700.0,8.6954,8.7415,8.6954,8.7313,94700.0
2009-12-10 14:30:00,17.06,17.19,17.05,17.15,252900.0,8.7313,8.7978,8.7261,8.7773,252900.0
2009-12-10 15:00:00,17.15,17.15,17.04,17.04,171800.0,8.7773,8.7773,8.721,8.721,171800.0
2009-12-10 15:30:00,17.04,17.13,17.04,17.07,356000.0,8.721,8.7671,8.721,8.7364,356000.0
2009-12-11 09:30:00,17.23,17.32,17.12,17.29,265700.0,8.8183,8.8643,8.762,8.849,265700.0
2009-12-11 10:00:00,17.29,17.3,17.19,17.27,187100.0,8.849,8.8541,8.7978,8.8387,187100.0
2009-12-11 10:30:00,17.28,17.57,17.25,17.53,250400.0,8.8439,8.9923,8.8285,8.9718,250400.0
2009-12-11 11:00:00,17.52,17.53,17.17,17.23,230000.0,8.9667,8.9718,8.7876,8.8183,230000.0
2009-12-11 11:30:00,17.23,17.32,17.2,17.25,80800.0,8.8183,8.8643,8.8029,8.8285,80800.0
2009-12-11 12:00:00,17.24,17.27,17.19,17.19,34300.0,8.8234,8.8387,8.7978,8.7978,34300.0
2009-12-11 12:30:00,17.19,17.26,17.19,17.21,58100.0,8.7978,8.8336,8.7978,8.808,58100.0
2009-12-11 13:00:00,17.21,17.22,17.18,17.2,32300.0,8.808,8.8131,8.7927,8.8029,32300.0
2009-12-11 13:30:00,17.21,17.24,17.18,17.2,41200.0,8.808,8.8234,8.7927,8.8029,41200.0
2009-12-11 14:00:00,17.21,17.21,17.18,17.18,48500.0,8.808,8.808,8.7927,8.7927,48500.0
2009-12-11 14:30:00,17.18,17.21,17.16,17.2,67200.0,8.7927,8.808,8.7824,8.8029,67200.0
2009-12-11 15:00:00,17.19,17.21,17.19,17.21,44500.0,8.7978,8.808,8.7978,8.808,44500.0
2009-12-11 15:30:00,17.21,17.24,17.19,17.24,193100.0,8.808,8.8234,8.7978,8.8234,193100.0
2009-12-14 09:30:00,17.23,17.36,17.16,17.32,118700.0,8.8183,8.8848,8.7824,8.8643,118700.0
2009-12-14 10:00:00,17.32,17.38,17.23,17.28,70500.0,8.8643,8.895,8.8183,8.8439,70500.0
2009-12-14 10:30:00,17.29,17.39,17.27,17.35,76500.0,8.849,8.9001,8.8387,8.8797,76500.0
2009-12-14 11:00:00,17.35,17.52,17.35,17.52,97000.0,8.8797,8.9667,8.8797,8.9667,97000.0
2009-12-14 11:30:00,17.51,17.56,17.48,17.53,79100.0,8.9616,8.9872,8.9462,8.9718,79100.0
2009-12-14 12:00:00,17.54,17.55,17.5,17.55,51200.0,8.9769,8.982,8.9564,8.982,51200.0
2009-12-14 12:30:00,17.54,17.59,17.52,17.53,73100.0,8.9769,9.0025,8.9667,8.9718,73100.0
2009-12-14 13:00:00,17.53,17.54,17.46,17.49,82700.0,8.9718,8.9769,8.936,8.9513,82700.0
2009-12-14 13:30:00,17.5,17.54,17.47,17.53,72400.0,8.9564,8.9769,8.9411,8.9718,72400.0
2009-12-14 14:00:00,17.53,17.54,17.51,17.54,59100.0,8.9718,8.9769,8.9616,8.9769,59100.0
2009-12-14 14:30:00,17.54,17.55,17.51,17.52,70900.0,8.9769,8.982,8.9616,8.9667,70900.0
2009-12-14 15:00:00,17.52,17.59,17.51,17.56,109800.0,8.9667,9.0025,8.9616,8.9872,109800.0
2009-12-14 15:30:00,17.56,17.56,17.51,17.55,285100.0,8.9872,8.9872,8.9616,8.982,285100.0
2009-12-15 09:30:00,17.4,17.73,17.4,17.62,344600.0,8.9053,9.0742,8.9053,9.0179,344600.0
2009-12-15 10:00:00,17.61,17.71,17.61,17.71,146400.0,9.0127,9.0639,9.0127,9.0639,146400.0
2009-12-15 10:30:00,17.72,17.77,17.69,17.73,115000.0,9.069,9.0946,9.0537,9.0742,115000.0
2009-12-15 11:00:00,17.73,17.77,17.69,17.74,111500.0,9.0742,9.0946,9.0537,9.0793,111500.0
2009-12-15 11:30:00,17.74,17.78,17.72,17.75,107000.0,9.0793,9.0997,9.069,9.0844,107000.0
2009-12-15 12:00:00,17.76,17.76,17.71,17.72,72400.0,9.0895,9.0895,9.0639,9.069,72400.0
2009-12-15 12:30:00,17.72,17.73,17.65,17.71,83400.0,9.069,9.0742,9.0332,9.0639,83400.0
2009-12-15 13:00:00,17.71,17.73,17.68,17.69,68200.0,9.0639,9.0742,9.0486,9.0537,68200.0
2009-12-15 13:30:00,17.68,17.75,17.67,17.71,38700.0,9.0486,9.0844,9.0435,9.0639,38700.0
2009-12-15 14:00:00,17.71,17.72,17.68,17.71,67500.0,9.0639,9.069,9.0486,9.0639,67500.0
2009-12-15 14:30:00,17.72,17.74,17.69,17.7,93900.0,9.069,9.0793,9.0537,9.0588,93900.0
2009-12-15 15:00:00,17.7,17.73,17.67,17.71,178500.0,9.0588,9.0742,9.0435,9.0639,178500.0
2009-12-15 15:30:00,17.71,17.71,17.62,17.63,445900.0,9.0639,9.0639,9.0179,9.023,445900.0
2009-12-16 09:30:00,17.68,17.87,17.68,17.84,207900.0,9.0486,9.1458,9.0486,9.1305,207900.0
2009-12-16 10:00:00,17.83,17.86,17.78,17.78,124200.0,9.1253,9.1407,9.0997,9.0997,124200.0
2009-12-16 10:30:00,17.79,17.85,17.79,17.81,65100.0,9.1049,9.1356,9.1049,9.1151,65100.0
2009-12-16 11:00:00,17.82,17.87,17.82,17.84,58000.0,9.1202,9.1458,9.1202,9.1305,58000.0
2009-12-16 11:30:00,17.84,17.86,17.81,17.86,71200.0,9.1305,9.1407,9.1151,9.1407,71200.0
2009-12-16 12:00:00,17.85,17.86,17.8,17.83,53100.0,9.1356,9.1407,9.11,9.1253,53100.0
2009-12-16 12:30:00,17.82,17.83,17.8,17.81,36600.0,9.1202,9.1253,9.11,9.1151,36600.0
2009-12-16 13:00:00,17.81,17.84,17.81,17.83,36300.0,9.1151,9.1305,9.1151,9.1253,36300.0
2009-12-16 13:30:00,17.83,17.84,17.69,17.7,121100.0,9.1253,9.1305,9.0537,9.0588,121100.0
2009-12-16 14:00:00,17.7,17.79,17.68,17.69,76400.0,9.0588,9.1049,9.0486,9.0537,76400.0
2009-12-16 14:30:00,17.7,17.7,17.59,17.6,123500.0,9.0588,9.0588,9.0025,9.0076,123500.0
2009-12-16 15:00:00,17.6,17.68,17.55,17.62,216200.0,9.0076,9.0486,8.982,9.0179,216200.0
2009-12-16 15:30:00,17.62,17.66,17.59,17.64,318100.0,9.0179,9.0383,9.0025,9.0281,318100.0
2009-12-17 09:30:00,17.42,17.49,17.3,17.4,241400.0,8.9155,8.9513,8.8541,8.9053,241400.0
2009-12-17 10:00:00,17.41,17.49,17.41,17.46,107700.0,8.9104,8.9513,8.9104,8.936,107700.0
2009-12-17 10:30:00,17.46,17.52,17.45,17.48,137600.0,8.936,8.9667,8.9309,8.9462,137600.0
2009-12-17 11:00:00,17.48,17.52,17.46,17.47,100100.0,8.9462,8.9667,8.936,8.9411,100100.0
2009-12-17 11:30:00,17.47,17.48,17.39,17.42,87100.0,8.9411,8.9462,8.9001,8.9155,87100.0
2009-12-17 12:00:00,17.41,17.42,17.37,17.4,79200.0,8.9104,8.9155,8.8899,8.9053,79200.0
2009-12-17 12:30:00,17.4,17.41,17.38,17.39,116100.0,8.9053,8.9104,8.895,8.9001,116100.0
2009-12-17 13:00:00,17.4,17.44,17.4,17.44,71900.0,8.9053,8.9257,8.9053,8.9257,71900.0
2009-12-17 13:30:00,17.44,17.49,17.4,17.42,113200.0,8.9257,8.9513,8.9053,8.9155,113200.0
2009-12-17 14:00:00,17.41,17.47,17.41,17.45,62500.0,8.9104,8.9411,8.9104,8.9309,62500.0
2009-12-17 14:30:00,17.45,17.49,17.45,17.46,125500.0,8.9309,8.9513,8.9309,8.936,125500.0
2009-12-17 15:00:00,17.46,17.47,17.41,17.42,164100.0,8.936,8.9411,8.9104,8.9155,164100.0
2009-12-17 15:30:00,17.42,17.46,17.38,17.38,439500.0,8.9155,8.936,8.895,8.895,439500.0
2009-12-18 09:30:00,17.44,17.58,17.32,17.54,192100.0,8.9257,8.9974,8.8643,8.9769,192100.0
2009-12-18 10:00:00,17.55,17.58,17.47,17.5,191300.0,8.982,8.9974,8.9411,8.9564,191300.0
2009-12-18 10:30:00,17.49,17.5,17.43,17.5,146100.0,8.9513,8.9564,8.9206,8.9564,146100.0
2009-12-18 11:00:00,17.49,17.52,17.43,17.49,150500.0,8.9513,8.9667,8.9206,8.9513,150500.0
2009-12-18 11:30:00,17.49,17.53,17.47,17.48,132100.0,8.9513,8.9718,8.9411,8.9462,132100.0
2009-12-18 12:00:00,17.5,17.53,17.45,17.51,113700.0,8.9564,8.9718,8.9309,8.9616,113700.0
2009-12-18 12:30:00,17.51,17.55,17.51,17.54,63900.0,8.9616,8.982,8.9616,8.9769,63900.0
2009-12-18 13:00:00,17.54,17.62,17.54,17.61,198100.0,8.9769,9.0179,8.9769,9.0127,198100.0
2009-12-18 13:30:00,17.61,17.64,17.56,17.56,109300.0,9.0127,9.0281,8.9872,8.9872,109300.0
2009-12-18 14:00:00,17.56,17.6,17.47,17.5,105400.0,8.9872,9.0076,8.9411,8.9564,105400.0
2009-12-18 14:30:00,17.5,17.54,17.46,17.5,108400.0,8.9564,8.9769,8.936,8.9564,108400.0
2009-12-18 15:00:00,17.49,17.52,17.45,17.45,188300.0,8.9513,8.9667,8.9309,8.9309,188300.0
2009-12-18 15:30:00,17.44,17.66,17.44,17.66,617700.0,8.9257,9.0383,8.9257,9.0383,617700.0
2009-12-21 09:30:00,17.79,17.94,17.79,17.82,188700.0,9.1049,9.1816,9.1049,9.1202,188700.0
2009-12-21 10:00:00,17.82,17.87,17.81,17.84,82800.0,9.1202,9.1458,9.1151,9.1305,82800.0
2009-12-21 10:30:00,17.84,17.84,17.8,17.81,49700.0,9.1305,9.1305,9.11,9.1151,49700.0
2009-12-21 11:00:00,17.8,17.8,17.77,17.77,41200.0,9.11,9.11,9.0946,9.0946,41200.0
2009-12-21 11:30:00,17.77,17.85,17.76,17.81,234600.0,9.0946,9.1356,9.0895,9.1151,234600.0
2009-12-21 12:00:00,17.81,17.85,17.8,17.82,160600.0,9.1151,9.1356,9.11,9.1202,160600.0
2009-12-21 12:30:00,17.82,17.83,17.78,17.82,46100.0,9.1202,9.1253,9.0997,9.1202,46100.0
2009-12-21 13:00:00,17.81,17.83,17.77,17.83,53300.0,9.1151,9.1253,9.0946,9.1253,53300.0
2009-12-21 13:30:00,17.83,17.83,17.8,17.83,57600.0,9.1253,9.1253,9.11,9.1253,57600.0
2009-12-21 14:00:00,17.82,17.83,17.76,17.81,52100.0,9.1202,9.1253,9.0895,9.1151,52100.0
2009-12-21 14:30:00,17.81,17.82,17.78,17.8,59200.0,9.1151,9.1202,9.0997,9.11,59200.0
2009-12-21 15:00:00,17.8,17.81,17.76,17.79,84700.0,9.11,9.1151,9.0895,9.1049,84700.0
2009-12-21 15:30:00,17.79,17.84,17.78,17.83,218300.0,9.1049,9.1305,9.0997,9.1253,218300.0
2009-12-22 09:30:00,17.92,18.03,17.91,18.02,150400.0,9.1714,9.2277,9.1663,9.2226,150400.0
2009-12-22 10:00:00,18.02,18.08,18.0,18.0,112700.0,9.2226,9.2533,9.2123,9.2123,112700.0
2009-12-22 10:30:00,18.0,18.0,17.92,17.97,66200.0,9.2123,9.2123,9.1714,9.197,66200.0
2009-12-22 11:00:00,17.96,17.96,17.89,17.9,94000.0,9.1919,9.1919,9.156,9.1612,94000.0
2009-12-22 11:30:00,17.89,17.99,17.89,17.99,72200.0,9.156,9.2072,9.156,9.2072,72200.0
2009-12-22 12:00:00,17.99,18.03,17.98,17.98,75000.0,9.2072,9.2277,9.2021,9.2021,75000.0
2009-12-22 12:30:00,17.99,18.04,17.96,18.03,35600.0,9.2072,9.2328,9.1919,9.2277,35600.0
2009-12-22 13:00:00,18.04,18.04,17.98,18.0,28900.0,9.2328,9.2328,9.2021,9.2123,28900.0
2009-12-22 13:30:00,18.0,18.07,18.0,18.03,85900.0,9.2123,9.2482,9.2123,9.2277,85900.0
2009-12-22 14:00:00,18.04,18.06,18.02,18.04,39900.0,9.2328,9.2431,9.2226,9.2328,39900.0
2009-12-22 14:30:00,18.05,18.05,18.02,18.05,58600.0,9.2379,9.2379,9.2226,9.2379,58600.0
2009-12-22 15:00:00,18.05,18.06,18.03,18.04,61200.0,9.2379,9.2431,9.2277,9.2328,61200.0
2009-12-22 15:30:00,18.04,18.07,18.02,18.05,228200.0,9.2328,9.2482,9.2226,9.2379,228200.0
2009-12-23 09:30:00,18.15,18.25,18.15,18.24,132800.0,9.2891,9.3403,9.2891,9.3352,132800.0
2009-12-23 10:00:00,18.23,18.24,18.17,18.22,151300.0,9.3301,9.3352,9.2993,9.3249,151300.0
2009-12-23 10:30:00,18.22,18.29,18.22,18.28,92400.0,9.3249,9.3608,9.3249,9.3556,92400.0
2009-12-23 11:00:00,18.29,18.32,18.28,18.3,69500.0,9.3608,9.3761,9.3556,9.3659,69500.0
2009-12-23 11:30:00,18.29,18.34,18.27,18.34,78600.0,9.3608,9.3864,9.3505,9.3864,78600.0
2009-12-23 12:00:00,18.34,18.35,18.29,18.31,73400.0,9.3864,9.3915,9.3608,9.371,73400.0
2009-12-23 12:30:00,18.31,18.32,18.28,18.3,35500.0,9.371,9.3761,9.3556,9.3659,35500.0
2009-12-23 13:00:00,18.31,18.31,18.26,18.26,38500.0,9.371,9.371,9.3454,9.3454,38500.0
2009-12-23 13:30:00,18.27,18.31,18.26,18.29,57000.0,9.3505,9.371,9.3454,9.3608,57000.0
2009-12-23 14:00:00,18.29,18.3,18.26,18.27,50700.0,9.3608,9.3659,9.3454,9.3505,50700.0
2009-12-23 14:30:00,18.27,18.29,18.24,18.25,35100.0,9.3505,9.3608,9.3352,9.3403,35100.0
2009-12-23 15:00:00,18.25,18.25,18.19,18.22,88000.0,9.3403,9.3403,9.3096,9.3249,88000.0
2009-12-23 15:30:00,18.22,18.26,18.2,18.21,117100.0,9.3249,9.3454,9.3147,9.3198,117100.0
2009-12-24 09:30:00,18.24,18.3,18.19,18.26,76900.0,9.3352,9.3659,9.3096,9.3454,76900.0
2009-12-24 10:00:00,18.26,18.27,18.24,18.27,36200.0,9.3454,9.3505,9.3352,9.3505,36200.0
2009-12-24 10:30:00,18.27,18.27,18.2,18.21,37400.0,9.3505,9.3505,9.3147,9.3198,37400.0
2009-12-24 11:00:00,18.22,18.22,18.18,18.22,32400.0,9.3249,9.3249,9.3045,9.3249,32400.0
2009-12-24 11:30:00,18.22,18.25,18.2,18.25,44800.0,9.3249,9.3403,9.3147,9.3403,44800.0
2009-12-24 12:00:00,18.25,18.27,18.21,18.21,32600.0,9.3403,9.3505,9.3198,9.3198,32600.0
2009-12-24 12:30:00,18.22,18.29,18.2,18.29,100200.0,9.3249,9.3608,9.3147,9.3608,100200.0
2009-12-28 09:30:00,18.26,18.32,18.13,18.13,50700.0,9.3454,9.3761,9.2789,9.2789,50700.0
2009-12-28 10:00:00,18.14,18.14,18.01,18.02,54400.0,9.284,9.284,9.2175,9.2226,54400.0
2009-12-28 10:30:00,18.02,18.03,17.97,17.99,40500.0,9.2226,9.2277,9.197,9.2072,40500.0
2009-12-28 11:00:00,17.99,17.99,17.94,17.97,30900.0,9.2072,9.2072,9.1816,9.197,30900.0
2009-12-28 11:30:00,17.98,17.99,17.97,17.98,33700.0,9.2021,9.2072,9.197,9.2021,33700.0
2009-12-28 12:00:00,17.98,17.99,17.96,17.99,30600.0,9.2021,9.2072,9.1919,9.2072,30600.0
2009-12-28 12:30:00,17.99,18.08,17.98,18.06,56100.0,9.2072,9.2533,9.2021,9.2431,56100.0
2009-12-28 13:00:00,18.06,18.1,18.06,18.1,30400.0,9.2431,9.2635,9.2431,9.2635,30400.0
2009-12-28 13:30:00,18.09,18.11,18.09,18.11,31100.0,9.2584,9.2686,9.2584,9.2686,31100.0
2009-12-28 14:00:00,18.11,18.11,18.01,18.04,87200.0,9.2686,9.2686,9.2175,9.2328,87200.0
2009-12-28 14:30:00,18.05,18.08,18.03,18.06,82000.0,9.2379,9.2533,9.2277,9.2431,82000.0
2009-12-28 15:00:00,18.06,18.09,18.05,18.07,59800.0,9.2431,9.2584,9.2379,9.2482,59800.0
2009-12-28 15:30:00,18.07,18.16,18.05,18.15,134500.0,9.2482,9.2942,9.2379,9.2891,134500.0
2009-12-29 09:30:00,18.43,18.55,18.4,18.4,200500.0,9.4324,9.4938,9.4171,9.4171,200500.0
2009-12-29 10:00:00,18.4,18.46,18.36,18.46,41100.0,9.4171,9.4478,9.3966,9.4478,41100.0
2009-12-29 10:30:00,18.46,18.51,18.46,18.46,54100.0,9.4478,9.4734,9.4478,9.4478,54100.0
2009-12-29 11:00:00,18.46,18.5,18.41,18.44,123900.0,9.4478,9.4682,9.4222,9.4375,123900.0
2009-12-29 11:30:00,18.44,18.45,18.41,18.45,62100.0,9.4375,9.4427,9.4222,9.4427,62100.0
2009-12-29 12:00:00,18.45,18.45,18.42,18.43,62900.0,9.4427,9.4427,9.4273,9.4324,62900.0
2009-12-29 12:30:00,18.43,18.45,18.41,18.43,48900.0,9.4324,9.4427,9.4222,9.4324,48900.0
2009-12-29 13:00:00,18.43,18.44,18.41,18.42,55300.0,9.4324,9.4375,9.4222,9.4273,55300.0
2009-12-29 13:30:00,18.42,18.49,18.41,18.48,70200.0,9.4273,9.4631,9.4222,9.458,70200.0
2009-12-29 14:00:00,18.48,18.49,18.45,18.47,48700.0,9.458,9.4631,9.4427,9.4529,48700.0
2009-12-29 14:30:00,18.47,18.47,18.44,18.46,58500.0,9.4529,9.4529,9.4375,9.4478,58500.0
2009-12-29 15:00:00,18.45,18.46,18.42,18.44,73400.0,9.4427,9.4478,9.4273,9.4375,73400.0
2009-12-29 15:30:00,18.44,18.45,18.39,18.4,166900.0,9.4375,9.4427,9.4119,9.4171,166900.0
2009-12-30 09:30:00,18.25,18.28,18.18,18.27,114600.0,9.3403,9.3556,9.3045,9.3505,114600.0
2009-12-30 10:00:00,18.27,18.3,18.27,18.3,24200.0,9.3505,9.3659,9.3505,9.3659,24200.0
2009-12-30 10:30:00,18.31,18.33,18.27,18.3,59100.0,9.371,9.3812,9.3505,9.3659,59100.0
2009-12-30 11:00:00,18.31,18.33,18.2,18.2,61200.0,9.371,9.3812,9.3147,9.3147,61200.0
2009-12-30 11:30:00,18.2,18.22,18.15,18.2,53400.0,9.3147,9.3249,9.2891,9.3147,53400.0
2009-12-30 12:00:00,18.2,18.23,18.19,18.2,65300.0,9.3147,9.3301,9.3096,9.3147,65300.0
2009-12-30 12:30:00,18.2,18.22,18.16,18.16,34700.0,9.3147,9.3249,9.2942,9.2942,34700.0
2009-12-30 13:00:00,18.17,18.22,18.16,18.19,48100.0,9.2993,9.3249,9.2942,9.3096,48100.0
2009-12-30 13:30:00,18.19,18.22,18.18,18.19,54000.0,9.3096,9.3249,9.3045,9.3096,54000.0
2009-12-30 14:00:00,18.19,18.21,18.18,18.18,49300.0,9.3096,9.3198,9.3045,9.3045,49300.0
2009-12-30 14:30:00,18.18,18.22,18.17,18.22,101400.0,9.3045,9.3249,9.2993,9.3249,101400.0
2009-12-30 15:00:00,18.23,18.23,18.18,18.21,60700.0,9.3301,9.3301,9.3045,9.3198,60700.0
2009-12-30 15:30:00,18.22,18.22,18.18,18.21,167800.0,9.3249,9.3249,9.3045,9.3198,167800.0
2009-12-31 09:30:00,18.32,18.39,18.32,18.38,82500.0,9.3761,9.4119,9.3761,9.4068,82500.0
2009-12-31 10:00:00,18.38,18.38,18.32,18.32,65600.0,9.4068,9.4068,9.3761,9.3761,65600.0
2009-12-31 10:30:00,18.32,18.39,18.29,18.39,64400.0,9.3761,9.4119,9.3608,9.4119,64400.0
2009-12-31 11:00:00,18.39,18.42,18.37,18.38,52700.0,9.4119,9.4273,9.4017,9.4068,52700.0
2009-12-31 11:30:00,18.39,18.41,18.37,18.4,65100.0,9.4119,9.4222,9.4017,9.4171,65100.0
2009-12-31 12:00:00,18.41,18.42,18.39,18.39,38200.0,9.4222,9.4273,9.4119,9.4119,38200.0
2009-12-31 12:30:00,18.38,18.43,18.38,18.41,52400.0,9.4068,9.4324,9.4068,9.4222,52400.0
2009-12-31 13:00:00,18.42,18.42,18.4,18.41,34900.0,9.4273,9.4273,9.4171,9.4222,34900.0
2009-12-31 13:30:00,18.41,18.48,18.4,18.45,113200.0,9.4222,9.458,9.4171,9.4427,113200.0
2009-12-31 14:00:00,18.45,18.46,18.41,18.42,74600.0,9.4427,9.4478,9.4222,9.4273,74600.0
2009-12-31 14:30:00,18.42,18.44,18.41,18.43,64900.0,9.4273,9.4375,9.4222,9.4324,64900.0
2009-12-31 15:00:00,18.42,18.46,18.41,18.44,93600.0,9.4273,9.4478,9.4222,9.4375,93600.0
2009-12-31 15:30:00,18.44,18.45,18.35,18.35,228200.0,9.4375,9.4427,9.3915,9.3915,228200.0
2010-01-04 09:30:00,18.76,18.97,18.76,18.96,318700.0,9.6013,9.7088,9.6013,9.7037,318700.0
2010-01-04 10:00:00,18.97,18.98,18.92,18.95,165100.0,9.7088,9.7139,9.6832,9.6986,165100.0
2010-01-04 10:30:00,18.95,19.03,18.94,19.0,138900.0,9.6986,9.7395,9.6934,9.7241,138900.0
2010-01-04 11:00:00,19.01,19.21,19.01,19.14,202400.0,9.7293,9.8316,9.7293,9.7958,202400.0
2010-01-04 11:30:00,19.15,19.22,19.13,19.21,181000.0,9.8009,9.8367,9.7907,9.8316,181000.0
2010-01-04 12:00:00,19.21,19.21,19.04,19.05,152700.0,9.8316,9.8316,9.7446,9.7497,152700.0
2010-01-04 12:30:00,19.06,19.09,19.04,19.06,68200.0,9.7548,9.7702,9.7446,9.7548,68200.0
2010-01-04 13:00:00,19.05,19.14,19.05,19.12,102600.0,9.7497,9.7958,9.7497,9.7856,102600.0
2010-01-04 13:30:00,19.13,19.16,19.08,19.09,106900.0,9.7907,9.806,9.7651,9.7702,106900.0
2010-01-04 14:00:00,19.09,19.1,19.06,19.07,88300.0,9.7702,9.7753,9.7548,9.76,88300.0
2010-01-04 14:30:00,19.08,19.08,19.04,19.08,116200.0,9.7651,9.7651,9.7446,9.7651,116200.0
2010-01-04 15:00:00,19.08,19.18,19.06,19.18,188500.0,9.7651,9.8163,9.7548,9.8163,188500.0
2010-01-04 15:30:00,19.17,19.19,19.12,19.15,382000.0,9.8111,9.8214,9.7856,9.8009,382000.0
2010-01-05 09:30:00,19.16,19.49,19.16,19.35,449300.0,9.806,9.9749,9.806,9.9033,449300.0
2010-01-05 10:00:00,19.35,19.62,19.32,19.59,212100.0,9.9033,10.0415,9.8879,10.0261,212100.0
2010-01-05 10:30:00,19.59,19.71,19.57,19.69,224800.0,10.0261,10.0875,10.0159,10.0773,224800.0
2010-01-05 11:00:00,19.7,19.71,19.63,19.65,209700.0,10.0824,10.0875,10.0466,10.0568,209700.0
2010-01-05 11:30:00,19.65,19.87,19.6,19.87,235800.0,10.0568,10.1694,10.0312,10.1694,235800.0
2010-01-05 12:00:00,19.87,19.96,19.83,19.89,206200.0,10.1694,10.2155,10.1489,10.1796,206200.0
2010-01-05 12:30:00,19.89,19.89,19.72,19.76,118500.0,10.1796,10.1796,10.0926,10.1131,118500.0
2010-01-05 13:00:00,19.76,19.85,19.73,19.8,119300.0,10.1131,10.1592,10.0978,10.1336,119300.0
2010-01-05 13:30:00,19.8,19.86,19.78,19.79,83500.0,10.1336,10.1643,10.1233,10.1285,83500.0
2010-01-05 14:00:00,19.79,19.86,19.78,19.78,102900.0,10.1285,10.1643,10.1233,10.1233,102900.0
2010-01-05 14:30:00,19.77,19.82,19.76,19.81,140800.0,10.1182,10.1438,10.1131,10.1387,140800.0
2010-01-05 15:00:00,19.82,19.84,19.77,19.83,161800.0,10.1438,10.1541,10.1182,10.1489,161800.0
2010-01-05 15:30:00,19.83,19.87,19.79,19.86,420200.0,10.1489,10.1694,10.1285,10.1643,420200.0
2010-01-06 09:30:00,19.95,20.25,19.91,20.24,563800.0,10.2103,10.3639,10.1899,10.3588,563800.0
2010-01-06 10:00:00,20.24,20.43,20.23,20.32,430500.0,10.3588,10.456,10.3537,10.3997,430500.0
2010-01-06 10:30:00,20.31,20.32,20.24,20.32,192400.0,10.3946,10.3997,10.3588,10.3997,192400.0
2010-01-06 11:00:00,20.32,20.38,20.28,20.37,130200.0,10.3997,10.4304,10.3792,10.4253,130200.0
2010-01-06 11:30:00,20.37,20.4,20.35,20.38,119000.0,10.4253,10.4407,10.4151,10.4304,119000.0
2010-01-06 12:00:00,20.38,20.43,20.35,20.37,144800.0,10.4304,10.456,10.4151,10.4253,144800.0
2010-01-06 12:30:00,20.36,20.38,20.28,20.35,199500.0,10.4202,10.4304,10.3792,10.4151,199500.0
2010-01-06 13:00:00,20.35,20.36,20.28,20.3,80400.0,10.4151,10.4202,10.3792,10.3895,80400.0
2010-01-06 13:30:00,20.29,20.33,20.29,20.3,86300.0,10.3844,10.4048,10.3844,10.3895,86300.0
2010-01-06 14:00:00,20.31,20.42,20.31,20.39,104900.0,10.3946,10.4509,10.3946,10.4355,104900.0
2010-01-06 14:30:00,20.4,20.42,20.34,20.37,145700.0,10.4407,10.4509,10.4099,10.4253,145700.0
2010-01-06 15:00:00,20.37,20.42,20.35,20.41,197200.0,10.4253,10.4509,10.4151,10.4458,197200.0
2010-01-06 15:30:00,20.4,20.45,20.33,20.34,602400.0,10.4407,10.4662,10.4048,10.4099,602400.0
2010-01-07 09:30:00,20.26,20.31,20.0,20.02,253600.0,10.369,10.3946,10.2359,10.2462,253600.0
2010-01-07 10:00:00,20.02,20.11,19.96,20.01,129700.0,10.2462,10.2922,10.2155,10.2411,129700.0
2010-01-07 10:30:00,20.01,20.1,20.01,20.07,98000.0,10.2411,10.2871,10.2411,10.2718,98000.0
2010-01-07 11:00:00,20.07,20.13,20.03,20.1,67900.0,10.2718,10.3025,10.2513,10.2871,67900.0
2010-01-07 11:30:00,20.1,20.15,20.08,20.09,67300.0,10.2871,10.3127,10.2769,10.282,67300.0
2010-01-07 12:00:00,20.1,20.19,20.09,20.16,69800.0,10.2871,10.3332,10.282,10.3178,69800.0
2010-01-07 12:30:00,20.16,20.21,20.14,20.18,86600.0,10.3178,10.3434,10.3076,10.3281,86600.0
2010-01-07 13:00:00,20.18,20.18,20.15,20.17,44200.0,10.3281,10.3281,10.3127,10.3229,44200.0
2010-01-07 13:30:00,20.17,20.17,20.06,20.06,90100.0,10.3229,10.3229,10.2666,10.2666,90100.0
2010-01-07 14:00:00,20.07,20.08,20.02,20.06,66200.0,10.2718,10.2769,10.2462,10.2666,66200.0
2010-01-07 14:30:00,20.06,20.1,20.04,20.09,126500.0,10.2666,10.2871,10.2564,10.282,126500.0
2010-01-07 15:00:00,20.08,20.2,20.01,20.15,168900.0,10.2769,10.3383,10.2411,10.3127,168900.0
2010-01-07 15:30:00,20.16,20.16,20.03,20.05,204500.0,10.3178,10.3178,10.2513,10.2615,204500.0
2010-01-08 09:30:00,20.13,20.13,19.97,20.08,158000.0,10.3025,10.3025,10.2206,10.2769,158000.0
2010-01-08 10:00:00,20.08,20.14,20.05,20.08,113200.0,10.2769,10.3076,10.2615,10.2769,113200.0
2010-01-08 10:30:00,20.09,20.12,20.06,20.08,57300.0,10.282,10.2974,10.2666,10.2769,57300.0
2010-01-08 11:00:00,20.08,20.13,20.06,20.1,146000.0,10.2769,10.3025,10.2666,10.2871,146000.0
2010-01-08 11:30:00,20.09,20.1,20.03,20.05,76900.0,10.282,10.2871,10.2513,10.2615,76900.0
2010-01-08 12:00:00,20.04,20.07,20.04,20.04,57500.0,10.2564,10.2718,10.2564,10.2564,57500.0
2010-01-08 12:30:00,20.05,20.18,20.05,20.11,75500.0,10.2615,10.3281,10.2615,10.2922,75500.0
2010-01-08 13:00:00,20.11,20.17,20.1,20.16,71100.0,10.2922,10.3229,10.2871,10.3178,71100.0
2010-01-08 13:30:00,20.16,20.19,20.12,20.13,57700.0,10.3178,10.3332,10.2974,10.3025,57700.0
2010-01-08 14:00:00,20.12,20.12,20.01,20.04,61000.0,10.2974,10.2974,10.2411,10.2564,61000.0
2010-01-08 14:30:00,20.03,20.05,19.98,20.05,88700.0,10.2513,10.2615,10.2257,10.2615,88700.0
2010-01-08 15:00:00,20.05,20.12,20.05,20.08,80400.0,10.2615,10.2974,10.2615,10.2769,80400.0
2010-01-08 15:30:00,20.07,20.14,20.03,20.12,388200.0,10.2718,10.3076,10.2513,10.2974,388200.0
2010-01-11 09:30:00,20.32,20.32,20.13,20.13,171200.0,10.3997,10.3997,10.3025,10.3025,171200.0
2010-01-11 10:00:00,20.14,20.16,20.03,20.11,94100.0,10.3076,10.3178,10.2513,10.2922,94100.0
2010-01-11 10:30:00,20.12,20.13,19.99,20.04,93400.0,10.2974,10.3025,10.2308,10.2564,93400.0
2010-01-11 11:00:00,20.05,20.08,19.87,19.95,120500.0,10.2615,10.2769,10.1694,10.2103,120500.0
2010-01-11 11:30:00,19.95,19.97,19.94,19.95,50700.0,10.2103,10.2206,10.2052,10.2103,50700.0
2010-01-11 12:00:00,19.95,20.01,19.9,19.92,55800.0,10.2103,10.2411,10.1848,10.195,55800.0
2010-01-11 12:30:00,19.92,19.95,19.85,19.85,69700.0,10.195,10.2103,10.1592,10.1592,69700.0
2010-01-11 13:00:00,19.85,19.88,19.85,19.87,40700.0,10.1592,10.1745,10.1592,10.1694,40700.0
2010-01-11 13:30:00,19.87,19.99,19.87,19.97,60900.0,10.1694,10.2308,10.1694,10.2206,60900.0
2010-01-11 14:00:00,19.98,19.99,19.95,19.96,28600.0,10.2257,10.2308,10.2103,10.2155,28600.0
2010-01-11 14:30:00,19.95,19.99,19.93,19.98,175600.0,10.2103,10.2308,10.2001,10.2257,175600.0
2010-01-11 15:00:00,19.98,20.0,19.96,19.98,90100.0,10.2257,10.2359,10.2155,10.2257,90100.0
2010-01-11 15:30:00,19.97,20.0,19.94,20.0,157700.0,10.2206,10.2359,10.2052,10.2359,157700.0
2010-01-12 09:30:00,19.72,19.74,19.55,19.65,253000.0,10.0926,10.1029,10.0056,10.0568,253000.0
2010-01-12 10:00:00,19.64,19.72,19.62,19.71,129300.0,10.0517,10.0926,10.0415,10.0875,129300.0
2010-01-12 10:30:00,19.7,19.74,19.67,19.73,93200.0,10.0824,10.1029,10.067,10.0978,93200.0
2010-01-12 11:00:00,19.73,19.75,19.7,19.72,92200.0,10.0978,10.108,10.0824,10.0926,92200.0
2010-01-12 11:30:00,19.72,19.74,19.66,19.67,80800.0,10.0926,10.1029,10.0619,10.067,80800.0
2010-01-12 12:00:00,19.67,19.69,19.54,19.55,85100.0,10.067,10.0773,10.0005,10.0056,85100.0
2010-01-12 12:30:00,19.54,19.55,19.44,19.47,90000.0,10.0005,10.0056,9.9493,9.9647,90000.0
2010-01-12 13:00:00,19.48,19.48,19.29,19.36,122300.0,9.9698,9.9698,9.8726,9.9084,122300.0
2010-01-12 13:30:00,19.36,19.52,19.36,19.51,80500.0,9.9084,9.9903,9.9084,9.9852,80500.0
2010-01-12 14:00:00,19.51,19.61,19.48,19.58,132000.0,9.9852,10.0363,9.9698,10.021,132000.0
2010-01-12 14:30:00,19.58,19.66,19.57,19.66,131200.0,10.021,10.0619,10.0159,10.0619,131200.0
2010-01-12 15:00:00,19.66,19.67,19.58,19.63,92500.0,10.0619,10.067,10.021,10.0466,92500.0
2010-01-12 15:30:00,19.63,19.68,19.55,19.68,220900.0,10.0466,10.0722,10.0056,10.0722,220900.0
2010-01-13 09:30:00,19.72,19.85,19.68,19.78,197800.0,10.0926,10.1592,10.0722,10.1233,197800.0
2010-01-13 10:00:00,19.79,19.79,19.61,19.63,131800.0,10.1285,10.1285,10.0363,10.0466,131800.0
2010-01-13 10:30:00,19.63,19.69,19.57,19.67,81100.0,10.0466,10.0773,10.0159,10.067,81100.0
2010-01-13 11:00:00,19.67,19.72,19.53,19.67,124100.0,10.067,10.0926,9.9954,10.067,124100.0
2010-01-13 11:30:00,19.68,19.85,19.68,19.83,170200.0,10.0722,10.1592,10.0722,10.1489,170200.0
2010-01-13 12:00:00,19.83,19.91,19.82,19.88,118100.0,10.1489,10.1899,10.1438,10.1745,118100.0
2010-01-13 12:30:00,19.87,19.99,19.85,19.89,81100.0,10.1694,10.2308,10.1592,10.1796,81100.0
2010-01-13 13:00:00,19.9,19.91,19.8,19.86,47400.0,10.1848,10.1899,10.1336,10.1643,47400.0
2010-01-13 13:30:00,19.86,19.93,19.85,19.86,59000.0,10.1643,10.2001,10.1592,10.1643,59000.0
2010-01-13 14:00:00,19.85,19.95,19.85,19.94,106600.0,10.1592,10.2103,10.1592,10.2052,106600.0
2010-01-13 14:30:00,19.94,20.04,19.93,20.01,177600.0,10.2052,10.2564,10.2001,10.2411,177600.0
2010-01-13 15:00:00,20.02,20.02,19.93,19.96,88800.0,10.2462,10.2462,10.2001,10.2155,88800.0
2010-01-13 15:30:00,19.96,19.99,19.9,19.91,312900.0,10.2155,10.2308,10.1848,10.1899,312900.0
2010-01-14 09:30:00,19.94,20.09,19.72,19.81,143600.0,10.2052,10.282,10.0926,10.1387,143600.0
2010-01-14 10:00:00,19.84,19.93,19.81,19.93,108500.0,10.1541,10.2001,10.1387,10.2001,108500.0
2010-01-14 10:30:00,19.93,19.93,19.7,19.71,99900.0,10.2001,10.2001,10.0824,10.0875,99900.0
2010-01-14 11:00:00,19.71,19.74,19.6,19.69,330100.0,10.0875,10.1029,10.0312,10.0773,330100.0
2010-01-14 11:30:00,19.69,19.71,19.67,19.69,37700.0,10.0773,10.0875,10.067,10.0773,37700.0
2010-01-14 12:00:00,19.69,19.78,19.66,19.75,54900.0,10.0773,10.1233,10.0619,10.108,54900.0
2010-01-14 12:30:00,19.74,19.85,19.73,19.76,29900.0,10.1029,10.1592,10.0978,10.1131,29900.0
2010-01-14 13:00:00,19.76,19.81,19.76,19.79,41500.0,10.1131,10.1387,10.1131,10.1285,41500.0
2010-01-14 13:30:00,19.79,19.84,19.77,19.78,73500.0,10.1285,10.1541,10.1182,10.1233,73500.0
2010-01-14 14:00:00,19.79,19.87,19.79,19.86,61100.0,10.1285,10.1694,10.1285,10.1643,61100.0
2010-01-14 14:30:00,19.87,19.95,19.85,19.93,106800.0,10.1694,10.2103,10.1592,10.2001,106800.0
2010-01-14 15:00:00,19.94,20.05,19.93,20.02,124000.0,10.2052,10.2615,10.2001,10.2462,124000.0
2010-01-14 15:30:00,20.03,20.18,19.97,20.13,537700.0,10.2513,10.3281,10.2206,10.3025,537700.0
2010-01-15 09:30:00,20.01,20.1,19.67,19.73,249800.0,10.2411,10.2871,10.067,10.0978,249800.0
2010-01-15 10:00:00,19.74,19.87,19.64,19.87,161800.0,10.1029,10.1694,10.0517,10.1694,161800.0
2010-01-15 10:30:00,19.87,19.94,19.82,19.9,116400.0,10.1694,10.2052,10.1438,10.1848,116400.0
2010-01-15 11:00:00,19.9,19.95,19.76,19.82,92200.0,10.1848,10.2103,10.1131,10.1438,92200.0
2010-01-15 11:30:00,19.81,19.86,19.73,19.82,114300.0,10.1387,10.1643,10.0978,10.1438,114300.0
2010-01-15 12:00:00,19.82,19.87,19.78,19.78,47300.0,10.1438,10.1694,10.1233,10.1233,47300.0
2010-01-15 12:30:00,19.78,19.87,19.78,19.82,122100.0,10.1233,10.1694,10.1233,10.1438,122100.0
2010-01-15 13:00:00,19.83,19.85,19.8,19.83,102700.0,10.1489,10.1592,10.1336,10.1489,102700.0
2010-01-15 13:30:00,19.83,19.83,19.79,19.8,50100.0,10.1489,10.1489,10.1285,10.1336,50100.0
2010-01-15 14:00:00,19.8,19.84,19.78,19.8,42200.0,10.1336,10.1541,10.1233,10.1336,42200.0
2010-01-15 14:30:00,19.79,19.82,19.72,19.75,57400.0,10.1285,10.1438,10.0926,10.108,57400.0
2010-01-15 15:00:00,19.75,19.89,19.75,19.86,178800.0,10.108,10.1796,10.108,10.1643,178800.0
2010-01-15 15:30:00,19.86,19.93,19.8,19.8,315700.0,10.1643,10.2001,10.1336,10.1336,315700.0
2010-01-19 09:30:00,19.91,19.99,19.8,19.92,134000.0,10.1899,10.2308,10.1336,10.195,134000.0
2010-01-19 10:00:00,19.92,19.99,19.91,19.91,98700.0,10.195,10.2308,10.1899,10.1899,98700.0
2010-01-19 10:30:00,19.91,19.97,19.85,19.87,127100.0,10.1899,10.2206,10.1592,10.1694,127100.0
2010-01-19 11:00:00,19.87,19.96,19.8,19.93,99300.0,10.1694,10.2155,10.1336,10.2001,99300.0
2010-01-19 11:30:00,19.94,19.99,19.91,19.94,84800.0,10.2052,10.2308,10.1899,10.2052,84800.0
2010-01-19 12:00:00,19.94,20.0,19.94,19.97,83000.0,10.2052,10.2359,10.2052,10.2206,83000.0
2010-01-19 12:30:00,19.97,20.04,19.97,20.01,111000.0,10.2206,10.2564,10.2206,10.2411,111000.0
2010-01-19 13:00:00,20.01,20.03,19.97,19.99,63900.0,10.2411,10.2513,10.2206,10.2308,63900.0
2010-01-19 13:30:00,19.99,20.02,19.93,19.95,55000.0,10.2308,10.2462,10.2001,10.2103,55000.0
2010-01-19 14:00:00,19.95,19.97,19.91,19.94,62800.0,10.2103,10.2206,10.1899,10.2052,62800.0
2010-01-19 14:30:00,19.95,19.96,19.9,19.91,79900.0,10.2103,10.2155,10.1848,10.1899,79900.0
2010-01-19 15:00:00,19.91,20.01,19.86,20.0,100900.0,10.1899,10.2411,10.1643,10.2359,100900.0
2010-01-19 15:30:00,20.01,20.01,19.96,19.99,155200.0,10.2411,10.2411,10.2155,10.2308,155200.0
2010-01-20 09:30:00,19.6,19.73,19.5,19.52,112400.0,10.0312,10.0978,9.98,9.9903,112400.0
2010-01-20 10:00:00,19.51,19.56,19.46,19.47,113800.0,9.9852,10.0107,9.9596,9.9647,113800.0
2010-01-20 10:30:00,19.46,19.46,19.31,19.37,112900.0,9.9596,9.9596,9.8828,9.9135,112900.0
2010-01-20 11:00:00,19.37,19.4,19.3,19.38,117700.0,9.9135,9.9289,9.8777,9.9186,117700.0
2010-01-20 11:30:00,19.38,19.45,19.36,19.44,74500.0,9.9186,9.9544,9.9084,9.9493,74500.0
2010-01-20 12:00:00,19.45,19.53,19.42,19.53,90900.0,9.9544,9.9954,9.9391,9.9954,90900.0
2010-01-20 12:30:00,19.53,19.54,19.48,19.51,56500.0,9.9954,10.0005,9.9698,9.9852,56500.0
2010-01-20 13:00:00,19.5,19.52,19.46,19.5,68800.0,9.98,9.9903,9.9596,9.98,68800.0
2010-01-20 13:30:00,19.49,19.51,19.48,19.5,36000.0,9.9749,9.9852,9.9698,9.98,36000.0
2010-01-20 14:00:00,19.51,19.55,19.5,19.51,61900.0,9.9852,10.0056,9.98,9.9852,61900.0
2010-01-20 14:30:00,19.5,19.53,19.45,19.53,121100.0,9.98,9.9954,9.9544,9.9954,121100.0
2010-01-20 15:00:00,19.52,19.55,19.46,19.55,57300.0,9.9903,10.0056,9.9596,10.0056,57300.0
2010-01-20 15:30:00,19.55,19.6,19.52,19.54,163700.0,10.0056,10.0312,9.9903,10.0005,163700.0
2010-01-21 09:30:00,19.49,19.49,19.34,19.38,96900.0,9.9749,9.9749,9.8982,9.9186,96900.0
2010-01-21 10:00:00,19.39,19.5,19.26,19.27,151300.0,9.9237,9.98,9.8572,9.8623,151300.0
2010-01-21 10:30:00,19.26,19.34,19.2,19.31,218500.0,9.8572,9.8982,9.8265,9.8828,218500.0
2010-01-21 11:00:00,19.31,19.31,19.06,19.12,170400.0,9.8828,9.8828,9.7548,9.7856,170400.0
2010-01-21 11:30:00,19.13,19.15,18.97,19.01,236400.0,9.7907,9.8009,9.7088,9.7293,236400.0
2010-01-21 12:00:00,19.02,19.17,18.99,19.11,96200.0,9.7344,9.8111,9.719,9.7804,96200.0
2010-01-21 12:30:00,19.11,19.21,19.08,19.12,96400.0,9.7804,9.8316,9.7651,9.7856,96400.0
2010-01-21 13:00:00,19.13,19.13,19.04,19.09,98600.0,9.7907,9.7907,9.7446,9.7702,98600.0
2010-01-21 13:30:00,19.1,19.15,19.06,19.08,70000.0,9.7753,9.8009,9.7548,9.7651,70000.0
2010-01-21 14:00:00,19.09,19.1,18.97,19.1,107800.0,9.7702,9.7753,9.7088,9.7753,107800.0
2010-01-21 14:30:00,19.09,19.17,19.04,19.05,118500.0,9.7702,9.8111,9.7446,9.7497,118500.0
2010-01-21 15:00:00,19.06,19.06,18.96,18.98,96300.0,9.7548,9.7548,9.7037,9.7139,96300.0
2010-01-21 15:30:00,18.98,19.02,18.95,18.98,239600.0,9.7139,9.7344,9.6986,9.7139,239600.0
2010-01-22 09:30:00,18.78,18.87,18.6,18.71,319600.0,9.6115,9.6576,9.5194,9.5757,319600.0
2010-01-22 10:00:00,18.71,18.73,18.47,18.71,200400.0,9.5757,9.586,9.4529,9.5757,200400.0
2010-01-22 10:30:00,18.71,18.93,18.68,18.93,206400.0,9.5757,9.6883,9.5604,9.6883,206400.0
2010-01-22 11:00:00,18.93,18.96,18.76,18.85,79800.0,9.6883,9.7037,9.6013,9.6474,79800.0
2010-01-22 11:30:00,18.85,18.98,18.81,18.84,130500.0,9.6474,9.7139,9.6269,9.6423,130500.0
2010-01-22 12:00:00,18.84,18.86,18.7,18.76,109700.0,9.6423,9.6525,9.5706,9.6013,109700.0
2010-01-22 12:30:00,18.76,18.85,18.74,18.8,75200.0,9.6013,9.6474,9.5911,9.6218,75200.0
2010-01-22 13:00:00,18.81,18.87,18.79,18.8,49100.0,9.6269,9.6576,9.6167,9.6218,49100.0
2010-01-22 13:30:00,18.81,18.81,18.72,18.79,80200.0,9.6269,9.6269,9.5808,9.6167,80200.0
2010-01-22 14:00:00,18.78,18.82,18.75,18.75,70500.0,9.6115,9.632,9.5962,9.5962,70500.0
2010-01-22 14:30:00,18.75,18.76,18.63,18.63,156700.0,9.5962,9.6013,9.5348,9.5348,156700.0
2010-01-22 15:00:00,18.61,18.7,18.59,18.61,274300.0,9.5245,9.5706,9.5143,9.5245,274300.0
2010-01-22 15:30:00,18.61,18.63,18.48,18.54,387200.0,9.5245,9.5348,9.458,9.4887,387200.0
2010-01-25 09:30:00,18.61,18.71,18.49,18.67,221500.0,9.5245,9.5757,9.4631,9.5552,221500.0
2010-01-25 10:00:00,18.66,18.67,18.55,18.64,139500.0,9.5501,9.5552,9.4938,9.5399,139500.0
2010-01-25 10:30:00,18.64,18.67,18.54,18.62,112600.0,9.5399,9.5552,9.4887,9.5297,112600.0
2010-01-25 11:00:00,18.62,18.66,18.54,18.63,60000.0,9.5297,9.5501,9.4887,9.5348,60000.0
2010-01-25 11:30:00,18.61,18.7,18.54,18.66,96300.0,9.5245,9.5706,9.4887,9.5501,96300.0
2010-01-25 12:00:00,18.66,18.74,18.66,18.7,53700.0,9.5501,9.5911,9.5501,9.5706,53700.0
2010-01-25 12:30:00,18.69,18.75,18.69,18.74,76800.0,9.5655,9.5962,9.5655,9.5911,76800.0
2010-01-25 13:00:00,18.73,18.8,18.71,18.79,36400.0,9.586,9.6218,9.5757,9.6167,36400.0
2010-01-25 13:30:00,18.79,18.83,18.75,18.76,71400.0,9.6167,9.6371,9.5962,9.6013,71400.0
2010-01-25 14:00:00,18.76,18.79,18.75,18.76,56100.0,9.6013,9.6167,9.5962,9.6013,56100.0
2010-01-25 14:30:00,18.75,18.82,18.69,18.81,65200.0,9.5962,9.632,9.5655,9.6269,65200.0
2010-01-25 15:00:00,18.81,18.81,18.75,18.77,60500.0,9.6269,9.6269,9.5962,9.6064,60500.0
2010-01-25 15:30:00,18.76,18.79,18.69,18.69,175500.0,9.6013,9.6167,9.5655,9.5655,175500.0
2010-01-26 09:30:00,18.49,18.49,18.29,18.34,203800.0,9.4631,9.4631,9.3608,9.3864,203800.0
2010-01-26 10:00:00,18.34,18.49,18.31,18.44,143600.0,9.3864,9.4631,9.371,9.4375,143600.0
2010-01-26 10:30:00,18.46,18.52,18.43,18.47,74200.0,9.4478,9.4785,9.4324,9.4529,74200.0
2010-01-26 11:00:00,18.47,18.58,18.47,18.58,47500.0,9.4529,9.5092,9.4529,9.5092,47500.0
2010-01-26 11:30:00,18.57,18.62,18.54,18.61,59100.0,9.5041,9.5297,9.4887,9.5245,59100.0
2010-01-26 12:00:00,18.6,18.7,18.59,18.69,53500.0,9.5194,9.5706,9.5143,9.5655,53500.0
2010-01-26 12:30:00,18.7,18.74,18.65,18.72,59300.0,9.5706,9.5911,9.545,9.5808,59300.0
2010-01-26 13:00:00,18.72,18.77,18.69,18.77,90700.0,9.5808,9.6064,9.5655,9.6064,90700.0
2010-01-26 13:30:00,18.77,18.82,18.73,18.74,122400.0,9.6064,9.632,9.586,9.5911,122400.0
2010-01-26 14:00:00,18.75,18.77,18.66,18.67,81900.0,9.5962,9.6064,9.5501,9.5552,81900.0
2010-01-26 14:30:00,18.66,18.73,18.65,18.73,176000.0,9.5501,9.586,9.545,9.586,176000.0
2010-01-26 15:00:00,18.74,18.76,18.53,18.55,174700.0,9.5911,9.6013,9.4836,9.4938,174700.0
2010-01-26 15:30:00,18.56,18.61,18.5,18.52,418500.0,9.499,9.5245,9.4682,9.4785,418500.0
2010-01-27 09:30:00,18.5,18.56,18.37,18.46,148500.0,9.4682,9.499,9.4017,9.4478,148500.0
2010-01-27 10:00:00,18.45,18.47,18.3,18.43,143500.0,9.4427,9.4529,9.3659,9.4324,143500.0
2010-01-27 10:30:00,18.42,18.44,18.36,18.4,121700.0,9.4273,9.4375,9.3966,9.4171,121700.0
2010-01-27 11:00:00,18.39,18.44,18.36,18.44,88000.0,9.4119,9.4375,9.3966,9.4375,88000.0
2010-01-27 11:30:00,18.44,18.56,18.41,18.51,96900.0,9.4375,9.499,9.4222,9.4734,96900.0
2010-01-27 12:00:00,18.51,18.53,18.48,18.5,79400.0,9.4734,9.4836,9.458,9.4682,79400.0
2010-01-27 12:30:00,18.49,18.53,18.44,18.45,72200.0,9.4631,9.4836,9.4375,9.4427,72200.0
2010-01-27 13:00:00,18.45,18.46,18.38,18.4,73600.0,9.4427,9.4478,9.4068,9.4171,73600.0
2010-01-27 13:30:00,18.41,18.48,18.41,18.45,60900.0,9.4222,9.458,9.4222,9.4427,60900.0
2010-01-27 14:00:00,18.45,18.48,18.36,18.4,179900.0,9.4427,9.458,9.3966,9.4171,179900.0
2010-01-27 14:30:00,18.41,18.58,18.4,18.55,197900.0,9.4222,9.5092,9.4171,9.4938,197900.0
2010-01-27 15:00:00,18.55,18.64,18.5,18.64,192900.0,9.4938,9.5399,9.4682,9.5399,192900.0
2010-01-27 15:30:00,18.64,18.75,18.63,18.68,338000.0,9.5399,9.5962,9.5348,9.5604,338000.0
2010-01-28 09:30:00,18.86,18.91,18.54,18.67,151100.0,9.6525,9.6781,9.4887,9.5552,151100.0
2010-01-28 10:00:00,18.66,18.67,18.54,18.64,165900.0,9.5501,9.5552,9.4887,9.5399,165900.0
2010-01-28 10:30:00,18.63,18.74,18.55,18.56,104300.0,9.5348,9.5911,9.4938,9.499,104300.0
2010-01-28 11:00:00,18.56,18.57,18.42,18.48,106300.0,9.499,9.5041,9.4273,9.458,106300.0
2010-01-28 11:30:00,18.48,18.49,18.35,18.46,139200.0,9.458,9.4631,9.3915,9.4478,139200.0
2010-01-28 12:00:00,18.46,18.5,18.42,18.47,88400.0,9.4478,9.4682,9.4273,9.4529,88400.0
2010-01-28 12:30:00,18.47,18.56,18.46,18.54,79100.0,9.4529,9.499,9.4478,9.4887,79100.0
2010-01-28 13:00:00,18.54,18.59,18.47,18.57,85600.0,9.4887,9.5143,9.4529,9.5041,85600.0
2010-01-28 13:30:00,18.58,18.65,18.57,18.6,85100.0,9.5092,9.545,9.5041,9.5194,85100.0
2010-01-28 14:00:00,18.6,18.62,18.47,18.53,100700.0,9.5194,9.5297,9.4529,9.4836,100700.0
2010-01-28 14:30:00,18.52,18.57,18.43,18.52,99800.0,9.4785,9.5041,9.4324,9.4785,99800.0
2010-01-28 15:00:00,18.51,18.72,18.49,18.69,228800.0,9.4734,9.5808,9.4631,9.5655,228800.0
2010-01-28 15:30:00,18.69,18.75,18.58,18.59,345200.0,9.5655,9.5962,9.5092,9.5143,345200.0
2010-01-29 09:30:00,18.6,18.75,18.44,18.71,246100.0,9.5194,9.5962,9.4375,9.5757,246100.0
2010-01-29 10:00:00,18.72,18.83,18.6,18.83,158100.0,9.5808,9.6371,9.5194,9.6371,158100.0
2010-01-29 10:30:00,18.83,18.83,18.69,18.73,131800.0,9.6371,9.6371,9.5655,9.586,131800.0
2010-01-29 11:00:00,18.73,18.81,18.61,18.66,319300.0,9.586,9.6269,9.5245,9.5501,319300.0
2010-01-29 11:30:00,18.66,18.71,18.59,18.62,177800.0,9.5501,9.5757,9.5143,9.5297,177800.0
2010-01-29 12:00:00,18.62,18.67,18.54,18.61,185200.0,9.5297,9.5552,9.4887,9.5245,185200.0
2010-01-29 12:30:00,18.6,18.68,18.59,18.67,94100.0,9.5194,9.5604,9.5143,9.5552,94100.0
2010-01-29 13:00:00,18.68,18.69,18.62,18.68,92700.0,9.5604,9.5655,9.5297,9.5604,92700.0
2010-01-29 13:30:00,18.68,18.68,18.59,18.62,65500.0,9.5604,9.5604,9.5143,9.5297,65500.0
2010-01-29 14:00:00,18.63,18.66,18.62,18.62,100700.0,9.5348,9.5501,9.5297,9.5297,100700.0
2010-01-29 14:30:00,18.61,18.64,18.46,18.52,160900.0,9.5245,9.5399,9.4478,9.4785,160900.0
2010-01-29 15:00:00,18.53,18.54,18.38,18.38,212900.0,9.4836,9.4887,9.4068,9.4068,212900.0
2010-01-29 15:30:00,18.39,18.48,18.3,18.33,509100.0,9.4119,9.458,9.3659,9.3812,509100.0
2010-02-01 09:30:00,18.41,18.56,18.36,18.51,187200.0,9.4222,9.499,9.3966,9.4734,187200.0
2010-02-01 10:00:00,18.51,18.7,18.5,18.65,173200.0,9.4734,9.5706,9.4682,9.545,173200.0
2010-02-01 10:30:00,18.65,18.72,18.6,18.63,212700.0,9.545,9.5808,9.5194,9.5348,212700.0
2010-02-01 11:00:00,18.62,18.7,18.56,18.67,85100.0,9.5297,9.5706,9.499,9.5552,85100.0
2010-02-01 11:30:00,18.67,18.68,18.64,18.65,45500.0,9.5552,9.5604,9.5399,9.545,45500.0
2010-02-01 12:00:00,18.65,18.72,18.64,18.69,54300.0,9.545,9.5808,9.5399,9.5655,54300.0
2010-02-01 12:30:00,18.69,18.74,18.67,18.71,53000.0,9.5655,9.5911,9.5552,9.5757,53000.0
2010-02-01 13:00:00,18.7,18.73,18.69,18.72,44300.0,9.5706,9.586,9.5655,9.5808,44300.0
2010-02-01 13:30:00,18.72,18.72,18.67,18.7,34900.0,9.5808,9.5808,9.5552,9.5706,34900.0
2010-02-01 14:00:00,18.7,18.7,18.62,18.69,95300.0,9.5706,9.5706,9.5297,9.5655,95300.0
2010-02-01 14:30:00,18.69,18.73,18.67,18.68,68600.0,9.5655,9.586,9.5552,9.5604,68600.0
2010-02-01 15:00:00,18.69,18.72,18.66,18.7,63700.0,9.5655,9.5808,9.5501,9.5706,63700.0
2010-02-01 15:30:00,18.71,18.78,18.7,18.75,322000.0,9.5757,9.6115,9.5706,9.5962,322000.0
2010-02-02 09:30:00,18.86,18.98,18.82,18.89,145600.0,9.6525,9.7139,9.632,9.6678,145600.0
2010-02-02 10:00:00,18.89,18.93,18.78,18.91,188600.0,9.6678,9.6883,9.6115,9.6781,188600.0
2010-02-02 10:30:00,18.92,19.01,18.92,18.98,157200.0,9.6832,9.7293,9.6832,9.7139,157200.0
2010-02-02 11:00:00,18.99,19.01,18.94,18.97,135000.0,9.719,9.7293,9.6934,9.7088,135000.0
2010-02-02 11:30:00,18.96,19.0,18.91,18.93,111300.0,9.7037,9.7241,9.6781,9.6883,111300.0
2010-02-02 12:00:00,18.93,19.02,18.91,19.01,116400.0,9.6883,9.7344,9.6781,9.7293,116400.0
2010-02-02 12:30:00,19.01,19.02,18.97,18.99,47000.0,9.7293,9.7344,9.7088,9.719,47000.0
2010-02-02 13:00:00,18.99,19.01,18.97,19.01,51600.0,9.719,9.7293,9.7088,9.7293,51600.0
2010-02-02 13:30:00,19.01,19.04,19.0,19.03,78200.0,9.7293,9.7446,9.7241,9.7395,78200.0
2010-02-02 14:00:00,19.02,19.04,18.95,18.98,95000.0,9.7344,9.7446,9.6986,9.7139,95000.0
2010-02-02 14:30:00,18.99,19.01,18.95,18.98,111300.0,9.719,9.7293,9.6986,9.7139,111300.0
2010-02-02 15:00:00,18.97,19.02,18.93,18.95,210200.0,9.7088,9.7344,9.6883,9.6986,210200.0
2010-02-02 15:30:00,18.94,18.98,18.93,18.94,272200.0,9.6934,9.7139,9.6883,9.6934,272200.0
2010-02-03 09:30:00,18.79,18.94,18.7,18.93,141100.0,9.6167,9.6934,9.5706,9.6883,141100.0
2010-02-03 10:00:00,18.93,18.93,18.78,18.79,97500.0,9.6883,9.6883,9.6115,9.6167,97500.0
2010-02-03 10:30:00,18.79,18.84,18.64,18.68,115400.0,9.6167,9.6423,9.5399,9.5604,115400.0
2010-02-03 11:00:00,18.68,18.77,18.68,18.74,88100.0,9.5604,9.6064,9.5604,9.5911,88100.0
2010-02-03 11:30:00,18.74,18.78,18.7,18.72,54400.0,9.5911,9.6115,9.5706,9.5808,54400.0
2010-02-03 12:00:00,18.72,18.77,18.71,18.72,72300.0,9.5808,9.6064,9.5757,9.5808,72300.0
2010-02-03 12:30:00,18.73,18.8,18.73,18.8,72600.0,9.586,9.6218,9.586,9.6218,72600.0
2010-02-03 13:00:00,18.79,18.86,18.79,18.84,72700.0,9.6167,9.6525,9.6167,9.6423,72700.0
2010-02-03 13:30:00,18.84,18.91,18.83,18.88,92600.0,9.6423,9.6781,9.6371,9.6627,92600.0
2010-02-03 14:00:00,18.88,18.91,18.85,18.85,102400.0,9.6627,9.6781,9.6474,9.6474,102400.0
2010-02-03 14:30:00,18.86,18.88,18.78,18.82,160200.0,9.6525,9.6627,9.6115,9.632,160200.0
2010-02-03 15:00:00,18.82,18.88,18.81,18.88,97600.0,9.632,9.6627,9.6269,9.6627,97600.0
2010-02-03 15:30:00,18.88,18.94,18.85,18.88,280900.0,9.6627,9.6934,9.6474,9.6627,280900.0
2010-02-04 09:30:00,18.63,18.7,18.59,18.62,227500.0,9.5348,9.5706,9.5143,9.5297,227500.0
2010-02-04 10:00:00,18.62,18.65,18.47,18.47,224500.0,9.5297,9.545,9.4529,9.4529,224500.0
2010-02-04 10:30:00,18.47,18.59,18.46,18.49,170700.0,9.4529,9.5143,9.4478,9.4631,170700.0
2010-02-04 11:00:00,18.49,18.51,18.3,18.33,263700.0,9.4631,9.4734,9.3659,9.3812,263700.0
2010-02-04 11:30:00,18.33,18.33,18.17,18.25,181500.0,9.3812,9.3812,9.2993,9.3403,181500.0
2010-02-04 12:00:00,18.26,18.28,18.23,18.27,83900.0,9.3454,9.3556,9.3301,9.3505,83900.0
2010-02-04 12:30:00,18.27,18.27,18.14,18.2,101700.0,9.3505,9.3505,9.284,9.3147,101700.0
2010-02-04 13:00:00,18.2,18.21,18.11,18.18,77400.0,9.3147,9.3198,9.2686,9.3045,77400.0
2010-02-04 13:30:00,18.18,18.25,18.13,18.19,153600.0,9.3045,9.3403,9.2789,9.3096,153600.0
2010-02-04 14:00:00,18.19,18.39,18.19,18.35,170500.0,9.3096,9.4119,9.3096,9.3915,170500.0
2010-02-04 14:30:00,18.36,18.37,18.22,18.23,161900.0,9.3966,9.4017,9.3249,9.3301,161900.0
2010-02-04 15:00:00,18.22,18.23,18.1,18.12,119600.0,9.3249,9.3301,9.2635,9.2738,119600.0
2010-02-04 15:30:00,18.11,18.14,18.03,18.12,353200.0,9.2686,9.284,9.2277,9.2738,353200.0
2010-02-05 09:30:00,18.09,18.18,17.95,17.99,283700.0,9.2584,9.3045,9.1868,9.2072,283700.0
2010-02-05 10:00:00,18.0,18.08,17.88,17.96,151700.0,9.2123,9.2533,9.1509,9.1919,151700.0
2010-02-05 10:30:00,17.95,18.03,17.94,17.97,190000.0,9.1868,9.2277,9.1816,9.197,190000.0
2010-02-05 11:00:00,17.97,17.97,17.88,17.9,89900.0,9.197,9.197,9.1509,9.1612,89900.0
2010-02-05 11:30:00,17.91,17.92,17.77,17.84,92500.0,9.1663,9.1714,9.0946,9.1305,92500.0
2010-02-05 12:00:00,17.84,17.86,17.73,17.75,90500.0,9.1305,9.1407,9.0742,9.0844,90500.0
2010-02-05 12:30:00,17.75,17.76,17.66,17.7,82100.0,9.0844,9.0895,9.0383,9.0588,82100.0
2010-02-05 13:00:00,17.7,17.7,17.6,17.62,74000.0,9.0588,9.0588,9.0076,9.0179,74000.0
2010-02-05 13:30:00,17.62,17.63,17.48,17.5,221100.0,9.0179,9.023,8.9462,8.9564,221100.0
2010-02-05 14:00:00,17.5,17.65,17.48,17.64,157800.0,8.9564,9.0332,8.9462,9.0281,157800.0
2010-02-05 14:30:00,17.64,17.77,17.61,17.65,168400.0,9.0281,9.0946,9.0127,9.0332,168400.0
2010-02-05 15:00:00,17.65,17.95,17.64,17.89,222200.0,9.0332,9.1868,9.0281,9.156,222200.0
2010-02-05 15:30:00,17.9,17.99,17.86,17.99,529400.0,9.1612,9.2072,9.1407,9.2072,529400.0
2010-02-08 09:30:00,18.08,18.08,17.59,17.68,263000.0,9.2533,9.2533,9.0025,9.0486,263000.0
2010-02-08 10:00:00,17.69,17.83,17.63,17.74,173100.0,9.0537,9.1253,9.023,9.0793,173100.0
2010-02-08 10:30:00,17.74,17.87,17.69,17.86,144900.0,9.0793,9.1458,9.0537,9.1407,144900.0
2010-02-08 11:00:00,17.86,18.06,17.86,17.94,130000.0,9.1407,9.2431,9.1407,9.1816,130000.0
2010-02-08 11:30:00,17.94,18.06,17.91,17.96,137300.0,9.1816,9.2431,9.1663,9.1919,137300.0
2010-02-08 12:00:00,17.96,17.96,17.85,17.92,65000.0,9.1919,9.1919,9.1356,9.1714,65000.0
2010-02-08 12:30:00,17.93,17.96,17.88,17.89,59100.0,9.1765,9.1919,9.1509,9.156,59100.0
2010-02-08 13:00:00,17.9,17.92,17.81,17.85,63900.0,9.1612,9.1714,9.1151,9.1356,63900.0
2010-02-08 13:30:00,17.85,17.85,17.62,17.65,55300.0,9.1356,9.1356,9.0179,9.0332,55300.0
2010-02-08 14:00:00,17.66,17.76,17.66,17.73,48800.0,9.0383,9.0895,9.0383,9.0742,48800.0
2010-02-08 14:30:00,17.72,17.76,17.67,17.71,59600.0,9.069,9.0895,9.0435,9.0639,59600.0
2010-02-08 15:00:00,17.72,17.73,17.59,17.63,45800.0,9.069,9.0742,9.0025,9.023,45800.0
2010-02-08 15:30:00,17.61,17.73,17.57,17.6,469100.0,9.0127,9.0742,8.9923,9.0076,469100.0
2010-02-09 09:30:00,17.98,18.04,17.77,17.77,156400.0,9.2021,9.2328,9.0946,9.0946,156400.0
2010-02-09 10:00:00,17.76,17.98,17.76,17.94,98500.0,9.0895,9.2021,9.0895,9.1816,98500.0
2010-02-09 10:30:00,17.94,17.94,17.76,17.77,137300.0,9.1816,9.1816,9.0895,9.0946,137300.0
2010-02-09 11:00:00,17.77,17.77,17.59,17.63,171600.0,9.0946,9.0946,9.0025,9.023,171600.0
2010-02-09 11:30:00,17.63,17.86,17.62,17.84,289100.0,9.023,9.1407,9.0179,9.1305,289100.0
2010-02-09 12:00:00,17.85,18.01,17.83,17.97,138100.0,9.1356,9.2175,9.1253,9.197,138100.0
2010-02-09 12:30:00,17.98,18.07,17.89,17.97,311000.0,9.2021,9.2482,9.156,9.197,311000.0
2010-02-09 13:00:00,17.97,18.02,17.92,17.93,73900.0,9.197,9.2226,9.1714,9.1765,73900.0
2010-02-09 13:30:00,17.93,17.99,17.92,17.92,89700.0,9.1765,9.2072,9.1714,9.1714,89700.0
2010-02-09 14:00:00,17.92,17.99,17.88,17.97,101000.0,9.1714,9.2072,9.1509,9.197,101000.0
2010-02-09 14:30:00,17.97,17.99,17.85,17.89,134700.0,9.197,9.2072,9.1356,9.156,134700.0
2010-02-09 15:00:00,17.89,17.99,17.88,17.99,122000.0,9.156,9.2072,9.1509,9.2072,122000.0
2010-02-09 15:30:00,17.99,18.0,17.91,17.98,259300.0,9.2072,9.2123,9.1663,9.2021,259300.0
2010-02-10 09:30:00,18.0,18.28,17.96,18.26,167500.0,9.2123,9.3556,9.1919,9.3454,167500.0
2010-02-10 10:00:00,18.27,18.27,17.99,18.03,176200.0,9.3505,9.3505,9.2072,9.2277,176200.0
2010-02-10 10:30:00,18.02,18.15,17.97,18.14,117100.0,9.2226,9.2891,9.197,9.284,117100.0
2010-02-10 11:00:00,18.13,18.22,18.07,18.19,127700.0,9.2789,9.3249,9.2482,9.3096,127700.0
2010-02-10 11:30:00,18.19,18.23,18.11,18.14,102000.0,9.3096,9.3301,9.2686,9.284,102000.0
2010-02-10 12:00:00,18.14,18.25,18.06,18.25,97300.0,9.284,9.3403,9.2431,9.3403,97300.0
2010-02-10 12:30:00,18.25,18.29,18.2,18.27,74100.0,9.3403,9.3608,9.3147,9.3505,74100.0
2010-02-10 13:00:00,18.28,18.35,18.26,18.34,72700.0,9.3556,9.3915,9.3454,9.3864,72700.0
2010-02-10 13:30:00,18.34,18.34,18.24,18.26,83600.0,9.3864,9.3864,9.3352,9.3454,83600.0
2010-02-10 14:00:00,18.26,18.3,18.22,18.27,107600.0,9.3454,9.3659,9.3249,9.3505,107600.0
2010-02-10 14:30:00,18.27,18.34,18.2,18.32,120700.0,9.3505,9.3864,9.3147,9.3761,120700.0
2010-02-10 15:00:00,18.33,18.4,18.29,18.39,160200.0,9.3812,9.4171,9.3608,9.4119,160200.0
2010-02-10 15:30:00,18.39,18.4,18.29,18.34,341900.0,9.4119,9.4171,9.3608,9.3864,341900.0
2010-02-11 09:30:00,18.29,18.33,17.9,17.99,390900.0,9.3608,9.3812,9.1612,9.2072,390900.0
2010-02-11 10:00:00,17.99,18.02,17.88,17.96,179100.0,9.2072,9.2226,9.1509,9.1919,179100.0
2010-02-11 10:30:00,17.95,17.96,17.79,17.82,167600.0,9.1868,9.1919,9.1049,9.1202,167600.0
2010-02-11 11:00:00,17.82,18.0,17.8,17.97,124900.0,9.1202,9.2123,9.11,9.197,124900.0
2010-02-11 11:30:00,17.97,18.04,17.93,17.97,122900.0,9.197,9.2328,9.1765,9.197,122900.0
2010-02-11 12:00:00,17.97,17.99,17.78,17.82,233000.0,9.197,9.2072,9.0997,9.1202,233000.0
2010-02-11 12:30:00,17.82,17.84,17.75,17.76,199900.0,9.1202,9.1305,9.0844,9.0895,199900.0
2010-02-11 13:00:00,17.76,17.82,17.7,17.79,184100.0,9.0895,9.1202,9.0588,9.1049,184100.0
2010-02-11 13:30:00,17.78,17.83,17.76,17.76,125600.0,9.0997,9.1253,9.0895,9.0895,125600.0
2010-02-11 14:00:00,17.76,17.8,17.7,17.77,141100.0,9.0895,9.11,9.0588,9.0946,141100.0
2010-02-11 14:30:00,17.77,17.98,17.77,17.97,497900.0,9.0946,9.2021,9.0946,9.197,497900.0
2010-02-11 15:00:00,17.98,18.09,17.96,18.0,413000.0,9.2021,9.2584,9.1919,9.2123,413000.0
2010-02-11 15:30:00,18.0,18.19,18.0,18.19,512400.0,9.2123,9.3096,9.2123,9.3096,512400.0
2010-02-12 09:30:00,17.83,17.96,17.71,17.86,488700.0,9.1253,9.1919,9.0639,9.1407,488700.0
2010-02-12 10:00:00,17.86,17.86,17.76,17.79,446900.0,9.1407,9.1407,9.0895,9.1049,446900.0
2010-02-12 10:30:00,17.78,17.85,17.77,17.78,193000.0,9.0997,9.1356,9.0946,9.0997,193000.0
2010-02-12 11:00:00,17.77,17.86,17.76,17.82,151800.0,9.0946,9.1407,9.0895,9.1202,151800.0
2010-02-12 11:30:00,17.82,17.86,17.72,17.74,372000.0,9.1202,9.1407,9.069,9.0793,372000.0
2010-02-12 12:00:00,17.74,18.0,17.74,17.92,241900.0,9.0793,9.2123,9.0793,9.1714,241900.0
2010-02-12 12:30:00,17.92,17.94,17.85,17.88,88900.0,9.1714,9.1816,9.1356,9.1509,88900.0
2010-02-12 13:00:00,17.87,17.88,17.8,17.83,78300.0,9.1458,9.1509,9.11,9.1253,78300.0
2010-02-12 13:30:00,17.83,17.83,17.76,17.83,201600.0,9.1253,9.1253,9.0895,9.1253,201600.0
2010-02-12 14:00:00,17.82,17.88,17.78,17.82,368000.0,9.1202,9.1509,9.0997,9.1202,368000.0
2010-02-12 14:30:00,17.82,17.84,17.76,17.8,231800.0,9.1202,9.1305,9.0895,9.11,231800.0
2010-02-12 15:00:00,17.8,17.89,17.8,17.85,167700.0,9.11,9.156,9.11,9.1356,167700.0
2010-02-12 15:30:00,17.86,17.98,17.83,17.98,351300.0,9.1407,9.2021,9.1253,9.2021,351300.0
2010-02-16 09:30:00,18.35,18.38,18.17,18.23,361300.0,9.3915,9.4068,9.2993,9.3301,361300.0
2010-02-16 10:00:00,18.23,18.29,18.22,18.24,148800.0,9.3301,9.3608,9.3249,9.3352,148800.0
2010-02-16 10:30:00,18.24,18.3,18.22,18.24,166600.0,9.3352,9.3659,9.3249,9.3352,166600.0
2010-02-16 11:00:00,18.25,18.3,18.22,18.27,115000.0,9.3403,9.3659,9.3249,9.3505,115000.0
2010-02-16 11:30:00,18.27,18.3,18.18,18.2,175700.0,9.3505,9.3659,9.3045,9.3147,175700.0
2010-02-16 12:00:00,18.2,18.26,18.19,18.23,91300.0,9.3147,9.3454,9.3096,9.3301,91300.0
2010-02-16 12:30:00,18.23,18.23,18.18,18.23,79500.0,9.3301,9.3301,9.3045,9.3301,79500.0
2010-02-16 13:00:00,18.23,18.24,18.18,18.22,101500.0,9.3301,9.3352,9.3045,9.3249,101500.0
2010-02-16 13:30:00,18.22,18.25,18.21,18.24,74300.0,9.3249,9.3403,9.3198,9.3352,74300.0
2010-02-16 14:00:00,18.24,18.26,18.22,18.25,54400.0,9.3352,9.3454,9.3249,9.3403,54400.0
2010-02-16 14:30:00,18.25,18.3,18.22,18.28,103000.0,9.3403,9.3659,9.3249,9.3556,103000.0
2010-02-16 15:00:00,18.29,18.32,18.26,18.3,110900.0,9.3608,9.3761,9.3454,9.3659,110900.0
2010-02-16 15:30:00,18.3,18.36,18.29,18.33,276000.0,9.3659,9.3966,9.3608,9.3812,276000.0
2010-02-17 09:30:00,18.35,18.66,18.35,18.63,307800.0,9.3915,9.5501,9.3915,9.5348,307800.0
2010-02-17 10:00:00,18.63,18.65,18.58,18.63,208900.0,9.5348,9.545,9.5092,9.5348,208900.0
2010-02-17 10:30:00,18.64,18.65,18.51,18.53,189700.0,9.5399,9.545,9.4734,9.4836,189700.0
2010-02-17 11:00:00,18.53,18.57,18.49,18.57,126700.0,9.4836,9.5041,9.4631,9.5041,126700.0
2010-02-17 11:30:00,18.56,18.6,18.53,18.59,87000.0,9.499,9.5194,9.4836,9.5143,87000.0
2010-02-17 12:00:00,18.6,18.66,18.59,18.64,101700.0,9.5194,9.5501,9.5143,9.5399,101700.0
2010-02-17 12:30:00,18.65,18.66,18.58,18.59,52700.0,9.545,9.5501,9.5092,9.5143,52700.0
2010-02-17 13:00:00,18.59,18.64,18.57,18.57,90800.0,9.5143,9.5399,9.5041,9.5041,90800.0
2010-02-17 13:30:00,18.57,18.58,18.47,18.55,129800.0,9.5041,9.5092,9.4529,9.4938,129800.0
2010-02-17 14:00:00,18.54,18.57,18.51,18.55,129900.0,9.4887,9.5041,9.4734,9.4938,129900.0
2010-02-17 14:30:00,18.54,18.59,18.52,18.56,100400.0,9.4887,9.5143,9.4785,9.499,100400.0
2010-02-17 15:00:00,18.56,18.62,18.55,18.6,67600.0,9.499,9.5297,9.4938,9.5194,67600.0
2010-02-17 15:30:00,18.61,18.65,18.57,18.61,191100.0,9.5245,9.545,9.5041,9.5245,191100.0
2010-02-18 09:30:00,18.57,18.74,18.57,18.67,156400.0,9.5041,9.5911,9.5041,9.5552,156400.0
2010-02-18 10:00:00,18.67,18.74,18.62,18.65,146000.0,9.5552,9.5911,9.5297,9.545,146000.0
2010-02-18 10:30:00,18.64,18.72,18.61,18.71,79400.0,9.5399,9.5808,9.5245,9.5757,79400.0
2010-02-18 11:00:00,18.71,18.72,18.68,18.7,82800.0,9.5757,9.5808,9.5604,9.5706,82800.0
2010-02-18 11:30:00,18.7,18.71,18.65,18.66,56100.0,9.5706,9.5757,9.545,9.5501,56100.0
2010-02-18 12:00:00,18.66,18.67,18.64,18.64,55500.0,9.5501,9.5552,9.5399,9.5399,55500.0
2010-02-18 12:30:00,18.64,18.65,18.61,18.63,55100.0,9.5399,9.545,9.5245,9.5348,55100.0
2010-02-18 13:00:00,18.63,18.72,18.63,18.71,44900.0,9.5348,9.5808,9.5348,9.5757,44900.0
2010-02-18 13:30:00,18.71,18.73,18.69,18.72,172700.0,9.5757,9.586,9.5655,9.5808,172700.0
2010-02-18 14:00:00,18.72,18.77,18.69,18.77,138400.0,9.5808,9.6064,9.5655,9.6064,138400.0
2010-02-18 14:30:00,18.77,18.8,18.74,18.79,137900.0,9.6064,9.6218,9.5911,9.6167,137900.0
2010-02-18 15:00:00,18.79,18.79,18.68,18.69,100700.0,9.6167,9.6167,9.5604,9.5655,100700.0
2010-02-18 15:30:00,18.69,18.75,18.69,18.73,178400.0,9.5655,9.5962,9.5655,9.586,178400.0
2010-02-19 09:30:00,18.56,18.7,18.54,18.61,179200.0,9.499,9.5706,9.4887,9.5245,179200.0
2010-02-19 10:00:00,18.6,18.77,18.6,18.76,159800.0,9.5194,9.6064,9.5194,9.6013,159800.0
2010-02-19 10:30:00,18.75,18.78,18.71,18.73,87500.0,9.5962,9.6115,9.5757,9.586,87500.0
2010-02-19 11:00:00,18.74,18.8,18.73,18.77,142800.0,9.5911,9.6218,9.586,9.6064,142800.0
2010-02-19 11:30:00,18.76,18.86,18.75,18.84,94000.0,9.6013,9.6525,9.5962,9.6423,94000.0
2010-02-19 12:00:00,18.85,18.92,18.84,18.9,104500.0,9.6474,9.6832,9.6423,9.673,104500.0
2010-02-19 12:30:00,18.91,18.95,18.89,18.95,51700.0,9.6781,9.6986,9.6678,9.6986,51700.0
2010-02-19 13:00:00,18.95,18.95,18.88,18.89,36500.0,9.6986,9.6986,9.6627,9.6678,36500.0
2010-02-19 13:30:00,18.88,18.94,18.87,18.9,97600.0,9.6627,9.6934,9.6576,9.673,97600.0
2010-02-19 14:00:00,18.89,18.92,18.87,18.92,45300.0,9.6678,9.6832,9.6576,9.6832,45300.0
2010-02-19 14:30:00,18.92,18.94,18.87,18.88,73800.0,9.6832,9.6934,9.6576,9.6627,73800.0
2010-02-19 15:00:00,18.88,18.9,18.86,18.88,57700.0,9.6627,9.673,9.6525,9.6627,57700.0
2010-02-19 15:30:00,18.88,18.91,18.82,18.86,228400.0,9.6627,9.6781,9.632,9.6525,228400.0
2010-02-22 09:30:00,18.81,18.9,18.61,18.69,273000.0,9.6938,9.7402,9.5908,9.632,273000.0
2010-02-22 10:00:00,18.69,18.72,18.6,18.67,131000.0,9.632,9.6474,9.5856,9.6217,131000.0
2010-02-22 10:30:00,18.67,18.79,18.67,18.73,101500.0,9.6217,9.6835,9.6217,9.6526,101500.0
2010-02-22 11:00:00,18.73,18.76,18.6,18.65,99000.0,9.6526,9.6681,9.5856,9.6114,99000.0
2010-02-22 11:30:00,18.67,18.68,18.6,18.64,36600.0,9.6217,9.6268,9.5856,9.6062,36600.0
2010-02-22 12:00:00,18.64,18.68,18.62,18.66,39400.0,9.6062,9.6268,9.5959,9.6165,39400.0
2010-02-22 12:30:00,18.67,18.77,18.67,18.76,36700.0,9.6217,9.6732,9.6217,9.6681,36700.0
2010-02-22 13:00:00,18.75,18.76,18.66,18.66,51400.0,9.6629,9.6681,9.6165,9.6165,51400.0
2010-02-22 13:30:00,18.66,18.7,18.66,18.67,35500.0,9.6165,9.6371,9.6165,9.6217,35500.0
2010-02-22 14:00:00,18.68,18.71,18.66,18.68,88900.0,9.6268,9.6423,9.6165,9.6268,88900.0
2010-02-22 14:30:00,18.69,18.76,18.68,18.72,134600.0,9.632,9.6681,9.6268,9.6474,134600.0
2010-02-22 15:00:00,18.71,18.77,18.67,18.76,74400.0,9.6423,9.6732,9.6217,9.6681,74400.0
2010-02-22 15:30:00,18.77,18.77,18.67,18.71,135400.0,9.6732,9.6732,9.6217,9.6423,135400.0
2010-02-23 09:30:00,18.64,18.7,18.59,18.61,188700.0,9.6062,9.6371,9.5804,9.5908,188700.0
2010-02-23 10:00:00,18.61,18.61,18.31,18.37,246500.0,9.5908,9.5908,9.4361,9.4671,246500.0
2010-02-23 10:30:00,18.37,18.39,18.28,18.39,153800.0,9.4671,9.4774,9.4207,9.4774,153800.0
2010-02-23 11:00:00,18.39,18.42,18.27,18.28,110200.0,9.4774,9.4928,9.4155,9.4207,110200.0
2010-02-23 11:30:00,18.28,18.41,18.28,18.34,100800.0,9.4207,9.4877,9.4207,9.4516,100800.0
2010-02-23 12:00:00,18.34,18.35,18.21,18.24,61500.0,9.4516,9.4568,9.3846,9.4001,61500.0
2010-02-23 12:30:00,18.23,18.26,18.2,18.23,50700.0,9.3949,9.4104,9.3795,9.3949,50700.0
2010-02-23 13:00:00,18.24,18.24,18.2,18.22,102000.0,9.4001,9.4001,9.3795,9.3898,102000.0
2010-02-23 13:30:00,18.22,18.24,18.2,18.21,86300.0,9.3898,9.4001,9.3795,9.3846,86300.0
2010-02-23 14:00:00,18.21,18.24,18.17,18.21,96600.0,9.3846,9.4001,9.364,9.3846,96600.0
2010-02-23 14:30:00,18.21,18.25,18.2,18.24,177200.0,9.3846,9.4052,9.3795,9.4001,177200.0
2010-02-23 15:00:00,18.23,18.31,18.23,18.31,113300.0,9.3949,9.4361,9.3949,9.4361,113300.0
2010-02-23 15:30:00,18.3,18.31,18.24,18.3,227400.0,9.431,9.4361,9.4001,9.431,227400.0
2010-02-24 09:30:00,18.35,18.45,18.28,18.42,132600.0,9.4568,9.5083,9.4207,9.4928,132600.0
2010-02-24 10:00:00,18.41,18.44,18.3,18.34,170600.0,9.4877,9.5031,9.431,9.4516,170600.0
2010-02-24 10:30:00,18.33,18.47,18.28,18.43,112900.0,9.4465,9.5186,9.4207,9.498,112900.0
2010-02-24 11:00:00,18.44,18.47,18.37,18.4,148800.0,9.5031,9.5186,9.4671,9.4825,148800.0
2010-02-24 11:30:00,18.4,18.42,18.38,18.4,136100.0,9.4825,9.4928,9.4722,9.4825,136100.0
2010-02-24 12:00:00,18.4,18.44,18.38,18.42,52200.0,9.4825,9.5031,9.4722,9.4928,52200.0
2010-02-24 12:30:00,18.42,18.42,18.35,18.39,50700.0,9.4928,9.4928,9.4568,9.4774,50700.0
2010-02-24 13:00:00,18.39,18.44,18.38,18.42,47100.0,9.4774,9.5031,9.4722,9.4928,47100.0
2010-02-24 13:30:00,18.42,18.44,18.4,18.42,73400.0,9.4928,9.5031,9.4825,9.4928,73400.0
2010-02-24 14:00:00,18.42,18.43,18.38,18.38,51100.0,9.4928,9.498,9.4722,9.4722,51100.0
2010-02-24 14:30:00,18.37,18.38,18.29,18.35,105400.0,9.4671,9.4722,9.4258,9.4568,105400.0
2010-02-24 15:00:00,18.34,18.42,18.34,18.4,47700.0,9.4516,9.4928,9.4516,9.4825,47700.0
2010-02-24 15:30:00,18.4,18.44,18.37,18.42,147200.0,9.4825,9.5031,9.4671,9.4928,147200.0
2010-02-25 09:30:00,18.06,18.06,17.82,17.93,251300.0,9.3073,9.3073,9.1836,9.2403,251300.0
2010-02-25 10:00:00,17.92,17.97,17.9,17.95,168100.0,9.2352,9.2609,9.2249,9.2506,168100.0
2010-02-25 10:30:00,17.94,18.04,17.93,17.99,111700.0,9.2455,9.297,9.2403,9.2712,111700.0
2010-02-25 11:00:00,17.98,18.01,17.92,17.94,100400.0,9.2661,9.2815,9.2352,9.2455,100400.0
2010-02-25 11:30:00,17.94,17.94,17.89,17.91,78100.0,9.2455,9.2455,9.2197,9.23,78100.0
2010-02-25 12:00:00,17.91,17.97,17.9,17.95,68800.0,9.23,9.2609,9.2249,9.2506,68800.0
2010-02-25 12:30:00,17.95,18.02,17.95,17.99,55400.0,9.2506,9.2867,9.2506,9.2712,55400.0
2010-02-25 13:00:00,18.0,18.03,17.98,18.01,65900.0,9.2764,9.2918,9.2661,9.2815,65900.0
2010-02-25 13:30:00,18.02,18.07,17.98,18.07,130900.0,9.2867,9.3125,9.2661,9.3125,130900.0
2010-02-25 14:00:00,18.07,18.1,18.02,18.07,195800.0,9.3125,9.3279,9.2867,9.3125,195800.0
2010-02-25 14:30:00,18.06,18.1,18.05,18.1,136900.0,9.3073,9.3279,9.3022,9.3279,136900.0
2010-02-25 15:00:00,18.11,18.2,18.1,18.18,183200.0,9.3331,9.3795,9.3279,9.3692,183200.0
2010-02-25 15:30:00,18.18,18.22,18.15,18.2,240600.0,9.3692,9.3898,9.3537,9.3795,240600.0
2010-02-26 09:30:00,18.23,18.26,18.05,18.13,178800.0,9.3949,9.4104,9.3022,9.3434,178800.0
2010-02-26 10:00:00,18.13,18.15,18.02,18.12,198000.0,9.3434,9.3537,9.2867,9.3382,198000.0
2010-02-26 10:30:00,18.13,18.24,18.13,18.23,132000.0,9.3434,9.4001,9.3434,9.3949,132000.0
2010-02-26 11:00:00,18.23,18.3,18.2,18.25,97200.0,9.3949,9.431,9.3795,9.4052,97200.0
2010-02-26 11:30:00,18.25,18.31,18.24,18.29,49300.0,9.4052,9.4361,9.4001,9.4258,49300.0
2010-02-26 12:00:00,18.3,18.3,18.23,18.23,80300.0,9.431,9.431,9.3949,9.3949,80300.0
2010-02-26 12:30:00,18.24,18.24,18.19,18.23,62400.0,9.4001,9.4001,9.3743,9.3949,62400.0
2010-02-26 13:00:00,18.23,18.25,18.21,18.24,40100.0,9.3949,9.4052,9.3846,9.4001,40100.0
2010-02-26 13:30:00,18.24,18.31,18.23,18.3,69300.0,9.4001,9.4361,9.3949,9.431,69300.0
2010-02-26 14:00:00,18.3,18.33,18.3,18.32,67300.0,9.431,9.4465,9.431,9.4413,67300.0
2010-02-26 14:30:00,18.31,18.32,18.29,18.31,67000.0,9.4361,9.4413,9.4258,9.4361,67000.0
2010-02-26 15:00:00,18.31,18.37,18.29,18.36,66700.0,9.4361,9.4671,9.4258,9.4619,66700.0
2010-02-26 15:30:00,18.37,18.37,18.3,18.31,250800.0,9.4671,9.4671,9.431,9.4361,250800.0
2010-03-01 09:30:00,18.51,18.55,18.47,18.51,163500.0,9.5392,9.5598,9.5186,9.5392,163500.0
2010-03-01 10:00:00,18.5,18.66,18.5,18.57,120300.0,9.5341,9.6165,9.5341,9.5701,120300.0
2010-03-01 10:30:00,18.57,18.6,18.54,18.59,95000.0,9.5701,9.5856,9.5547,9.5804,95000.0
2010-03-01 11:00:00,18.58,18.61,18.56,18.61,76500.0,9.5753,9.5908,9.565,9.5908,76500.0
2010-03-01 11:30:00,18.61,18.64,18.6,18.6,50900.0,9.5908,9.6062,9.5856,9.5856,50900.0
2010-03-01 12:00:00,18.6,18.63,18.58,18.6,50400.0,9.5856,9.6011,9.5753,9.5856,50400.0
2010-03-01 12:30:00,18.6,18.6,18.57,18.58,30900.0,9.5856,9.5856,9.5701,9.5753,30900.0
2010-03-01 13:00:00,18.58,18.63,18.57,18.58,57700.0,9.5753,9.6011,9.5701,9.5753,57700.0
2010-03-01 13:30:00,18.58,18.59,18.52,18.56,57700.0,9.5753,9.5804,9.5444,9.565,57700.0
2010-03-01 14:00:00,18.56,18.57,18.51,18.57,50100.0,9.565,9.5701,9.5392,9.5701,50100.0
2010-03-01 14:30:00,18.56,18.56,18.5,18.55,75600.0,9.565,9.565,9.5341,9.5598,75600.0
2010-03-01 15:00:00,18.55,18.61,18.53,18.56,102400.0,9.5598,9.5908,9.5495,9.565,102400.0
2010-03-01 15:30:00,18.56,18.6,18.56,18.58,102900.0,9.565,9.5856,9.565,9.5753,102900.0
2010-03-02 09:30:00,18.8,18.83,18.45,18.48,245900.0,9.6887,9.7041,9.5083,9.5238,245900.0
2010-03-02 10:00:00,18.48,18.62,18.48,18.59,149200.0,9.5238,9.5959,9.5238,9.5804,149200.0
2010-03-02 10:30:00,18.59,18.65,18.58,18.64,71300.0,9.5804,9.6114,9.5753,9.6062,71300.0
2010-03-02 11:00:00,18.65,18.65,18.55,18.58,89400.0,9.6114,9.6114,9.5598,9.5753,89400.0
2010-03-02 11:30:00,18.58,18.59,18.55,18.55,65700.0,9.5753,9.5804,9.5598,9.5598,65700.0
2010-03-02 12:00:00,18.55,18.59,18.5,18.51,61100.0,9.5598,9.5804,9.5341,9.5392,61100.0
2010-03-02 12:30:00,18.51,18.54,18.5,18.53,33800.0,9.5392,9.5547,9.5341,9.5495,33800.0
2010-03-02 13:00:00,18.54,18.55,18.52,18.54,38100.0,9.5547,9.5598,9.5444,9.5547,38100.0
2010-03-02 13:30:00,18.55,18.56,18.51,18.55,58600.0,9.5598,9.565,9.5392,9.5598,58600.0
2010-03-02 14:00:00,18.55,18.55,18.49,18.5,68200.0,9.5598,9.5598,9.5289,9.5341,68200.0
2010-03-02 14:30:00,18.49,18.51,18.4,18.4,96600.0,9.5289,9.5392,9.4825,9.4825,96600.0
2010-03-02 15:00:00,18.41,18.47,18.41,18.43,98100.0,9.4877,9.5186,9.4877,9.498,98100.0
2010-03-02 15:30:00,18.43,18.44,18.38,18.42,224600.0,9.498,9.5031,9.4722,9.4928,224600.0
2010-03-03 09:30:00,18.51,18.65,18.51,18.64,155000.0,9.5392,9.6114,9.5392,9.6062,155000.0
2010-03-03 10:00:00,18.65,18.72,18.62,18.72,126500.0,9.6114,9.6474,9.5959,9.6474,126500.0
2010-03-03 10:30:00,18.71,18.77,18.69,18.77,72500.0,9.6423,9.6732,9.632,9.6732,72500.0
2010-03-03 11:00:00,18.77,18.82,18.76,18.81,71800.0,9.6732,9.699,9.6681,9.6938,71800.0
2010-03-03 11:30:00,18.81,18.81,18.76,18.77,45900.0,9.6938,9.6938,9.6681,9.6732,45900.0
2010-03-03 12:00:00,18.76,18.77,18.72,18.73,32600.0,9.6681,9.6732,9.6474,9.6526,32600.0
2010-03-03 12:30:00,18.72,18.75,18.68,18.69,49700.0,9.6474,9.6629,9.6268,9.632,49700.0
2010-03-03 13:00:00,18.69,18.78,18.69,18.75,43900.0,9.632,9.6784,9.632,9.6629,43900.0
2010-03-03 13:30:00,18.75,18.76,18.7,18.76,34800.0,9.6629,9.6681,9.6371,9.6681,34800.0
2010-03-03 14:00:00,18.76,18.76,18.66,18.69,65700.0,9.6681,9.6681,9.6165,9.632,65700.0
2010-03-03 14:30:00,18.68,18.69,18.62,18.66,103600.0,9.6268,9.632,9.5959,9.6165,103600.0
2010-03-03 15:00:00,18.66,18.73,18.65,18.73,62300.0,9.6165,9.6526,9.6114,9.6526,62300.0
2010-03-03 15:30:00,18.72,18.75,18.7,18.71,330200.0,9.6474,9.6629,9.6371,9.6423,330200.0
2010-03-04 09:30:00,18.82,18.92,18.75,18.89,168100.0,9.699,9.7505,9.6629,9.7351,168100.0
2010-03-04 10:00:00,18.89,18.91,18.81,18.87,83600.0,9.7351,9.7454,9.6938,9.7247,83600.0
2010-03-04 10:30:00,18.87,18.9,18.76,18.89,100400.0,9.7247,9.7402,9.6681,9.7351,100400.0
2010-03-04 11:00:00,18.89,19.01,18.88,19.0,122300.0,9.7351,9.7969,9.7299,9.7917,122300.0
2010-03-04 11:30:00,19.01,19.01,18.94,18.99,65800.0,9.7969,9.7969,9.7608,9.7866,65800.0
2010-03-04 12:00:00,18.98,18.99,18.94,18.99,43000.0,9.7814,9.7866,9.7608,9.7866,43000.0
2010-03-04 12:30:00,18.99,19.07,18.94,19.05,70300.0,9.7866,9.8278,9.7608,9.8175,70300.0
2010-03-04 13:00:00,19.05,19.08,19.03,19.06,64000.0,9.8175,9.833,9.8072,9.8227,64000.0
2010-03-04 13:30:00,19.06,19.06,19.01,19.05,73000.0,9.8227,9.8227,9.7969,9.8175,73000.0
2010-03-04 14:00:00,19.05,19.14,19.04,19.12,132600.0,9.8175,9.8639,9.8124,9.8536,132600.0
2010-03-04 14:30:00,19.12,19.15,19.1,19.14,101800.0,9.8536,9.869,9.8433,9.8639,101800.0
2010-03-04 15:00:00,19.15,19.15,19.06,19.13,95700.0,9.869,9.869,9.8227,9.8587,95700.0
2010-03-04 15:30:00,19.14,19.18,19.13,19.15,261800.0,9.8639,9.8845,9.8587,9.869,261800.0
2010-03-05 09:30:00,19.35,19.43,19.26,19.43,250000.0,9.9721,10.0133,9.9257,10.0133,250000.0
2010-03-05 10:00:00,19.43,19.44,19.4,19.43,81800.0,10.0133,10.0185,9.9979,10.0133,81800.0
2010-03-05 10:30:00,19.43,19.45,19.39,19.44,115100.0,10.0133,10.0237,9.9927,10.0185,115100.0
2010-03-05 11:00:00,19.43,19.48,19.42,19.46,87000.0,10.0133,10.0391,10.0082,10.0288,87000.0
2010-03-05 11:30:00,19.46,19.5,19.45,19.46,97200.0,10.0288,10.0494,10.0237,10.0288,97200.0
2010-03-05 12:00:00,19.46,19.55,19.46,19.55,160400.0,10.0288,10.0752,10.0288,10.0752,160400.0
2010-03-05 12:30:00,19.54,19.56,19.48,19.48,58700.0,10.07,10.0803,10.0391,10.0391,58700.0
2010-03-05 13:00:00,19.49,19.5,19.43,19.45,65900.0,10.0443,10.0494,10.0133,10.0237,65900.0
2010-03-05 13:30:00,19.45,19.5,19.44,19.45,50700.0,10.0237,10.0494,10.0185,10.0237,50700.0
2010-03-05 14:00:00,19.45,19.46,19.4,19.43,113700.0,10.0237,10.0288,9.9979,10.0133,113700.0
2010-03-05 14:30:00,19.43,19.45,19.39,19.41,123700.0,10.0133,10.0237,9.9927,10.003,123700.0
2010-03-05 15:00:00,19.41,19.45,19.36,19.36,148100.0,10.003,10.0237,9.9773,9.9773,148100.0
2010-03-05 15:30:00,19.37,19.39,19.33,19.34,329400.0,9.9824,9.9927,9.9618,9.967,329400.0
2010-03-08 09:30:00,19.53,19.6,19.44,19.44,229200.0,10.0649,10.101,10.0185,10.0185,229200.0
2010-03-08 10:00:00,19.44,19.5,19.44,19.49,109200.0,10.0185,10.0494,10.0185,10.0443,109200.0
2010-03-08 10:30:00,19.49,19.52,19.44,19.5,71900.0,10.0443,10.0597,10.0185,10.0494,71900.0
2010-03-08 11:00:00,19.51,19.53,19.38,19.4,68000.0,10.0546,10.0649,9.9876,9.9979,68000.0
2010-03-08 11:30:00,19.4,19.44,19.37,19.42,46900.0,9.9979,10.0185,9.9824,10.0082,46900.0
2010-03-08 12:00:00,19.42,19.46,19.41,19.43,38000.0,10.0082,10.0288,10.003,10.0133,38000.0
2010-03-08 12:30:00,19.44,19.46,19.4,19.45,30300.0,10.0185,10.0288,9.9979,10.0237,30300.0
2010-03-08 13:00:00,19.46,19.47,19.41,19.41,13700.0,10.0288,10.034,10.003,10.003,13700.0
2010-03-08 13:30:00,19.41,19.47,19.41,19.46,30900.0,10.003,10.034,10.003,10.0288,30900.0
2010-03-08 14:00:00,19.45,19.47,19.42,19.46,38700.0,10.0237,10.034,10.0082,10.0288,38700.0
2010-03-08 14:30:00,19.47,19.47,19.43,19.44,54800.0,10.034,10.034,10.0133,10.0185,54800.0
2010-03-08 15:00:00,19.43,19.46,19.43,19.44,34700.0,10.0133,10.0288,10.0133,10.0185,34700.0
2010-03-08 15:30:00,19.44,19.45,19.38,19.38,146300.0,10.0185,10.0237,9.9876,9.9876,146300.0
2010-03-09 09:30:00,19.26,19.41,19.17,19.4,205900.0,9.9257,10.003,9.8794,9.9979,205900.0
2010-03-09 10:00:00,19.39,19.5,19.35,19.48,91000.0,9.9927,10.0494,9.9721,10.0391,91000.0
2010-03-09 10:30:00,19.48,19.59,19.45,19.58,115000.0,10.0391,10.0958,10.0237,10.0906,115000.0
2010-03-09 11:00:00,19.57,19.58,19.52,19.58,65000.0,10.0855,10.0906,10.0597,10.0906,65000.0
2010-03-09 11:30:00,19.58,19.61,19.56,19.6,79300.0,10.0906,10.1061,10.0803,10.101,79300.0
2010-03-09 12:00:00,19.6,19.74,19.6,19.73,107600.0,10.101,10.1731,10.101,10.168,107600.0
2010-03-09 12:30:00,19.74,19.76,19.71,19.76,72000.0,10.1731,10.1834,10.1576,10.1834,72000.0
2010-03-09 13:00:00,19.77,19.77,19.72,19.75,61100.0,10.1886,10.1886,10.1628,10.1783,61100.0
2010-03-09 13:30:00,19.75,19.76,19.73,19.74,58200.0,10.1783,10.1834,10.168,10.1731,58200.0
2010-03-09 14:00:00,19.74,19.8,19.74,19.79,49900.0,10.1731,10.204,10.1731,10.1989,49900.0
2010-03-09 14:30:00,19.79,19.8,19.6,19.62,117300.0,10.1989,10.204,10.101,10.1113,117300.0
2010-03-09 15:00:00,19.62,19.68,19.62,19.63,248300.0,10.1113,10.1422,10.1113,10.1164,248300.0
2010-03-09 15:30:00,19.64,19.7,19.63,19.65,402400.0,10.1216,10.1525,10.1164,10.1267,402400.0
2010-03-10 09:30:00,19.72,19.84,19.63,19.83,122900.0,10.1628,10.2246,10.1164,10.2195,122900.0
2010-03-10 10:00:00,19.82,19.99,19.81,19.98,141900.0,10.2143,10.3019,10.2092,10.2968,141900.0
2010-03-10 10:30:00,19.99,20.1,19.98,20.06,201000.0,10.3019,10.3586,10.2968,10.338,201000.0
2010-03-10 11:00:00,20.05,20.09,20.03,20.06,68400.0,10.3329,10.3535,10.3226,10.338,68400.0
2010-03-10 11:30:00,20.06,20.06,20.0,20.04,115200.0,10.338,10.338,10.3071,10.3277,115200.0
2010-03-10 12:00:00,20.04,20.04,19.91,19.91,113100.0,10.3277,10.3277,10.2607,10.2607,113100.0
2010-03-10 12:30:00,19.9,19.97,19.88,19.96,92400.0,10.2556,10.2916,10.2453,10.2865,92400.0
2010-03-10 13:00:00,19.95,19.97,19.91,19.92,56700.0,10.2813,10.2916,10.2607,10.2659,56700.0
2010-03-10 13:30:00,19.92,19.93,19.84,19.85,39600.0,10.2659,10.271,10.2246,10.2298,39600.0
2010-03-10 14:00:00,19.84,19.94,19.83,19.91,65600.0,10.2246,10.2762,10.2195,10.2607,65600.0
2010-03-10 14:30:00,19.91,19.94,19.88,19.9,72400.0,10.2607,10.2762,10.2453,10.2556,72400.0
2010-03-10 15:00:00,19.9,19.99,19.88,19.95,239200.0,10.2556,10.3019,10.2453,10.2813,239200.0
2010-03-10 15:30:00,19.94,19.95,19.87,19.91,292600.0,10.2762,10.2813,10.2401,10.2607,292600.0
2010-03-11 09:30:00,19.8,19.86,19.76,19.8,207600.0,10.204,10.2349,10.1834,10.204,207600.0
2010-03-11 10:00:00,19.8,19.87,19.8,19.85,79800.0,10.204,10.2401,10.204,10.2298,79800.0
2010-03-11 10:30:00,19.85,19.88,19.83,19.86,69300.0,10.2298,10.2453,10.2195,10.2349,69300.0
2010-03-11 11:00:00,19.86,19.89,19.83,19.89,60400.0,10.2349,10.2504,10.2195,10.2504,60400.0
2010-03-11 11:30:00,19.88,19.88,19.82,19.86,86100.0,10.2453,10.2453,10.2143,10.2349,86100.0
2010-03-11 12:00:00,19.86,19.89,19.84,19.87,97500.0,10.2349,10.2504,10.2246,10.2401,97500.0
2010-03-11 12:30:00,19.87,19.91,19.86,19.89,41200.0,10.2401,10.2607,10.2349,10.2504,41200.0
2010-03-11 13:00:00,19.88,19.96,19.87,19.91,133700.0,10.2453,10.2865,10.2401,10.2607,133700.0
2010-03-11 13:30:00,19.91,19.94,19.88,19.92,107900.0,10.2607,10.2762,10.2453,10.2659,107900.0
2010-03-11 14:00:00,19.92,19.95,19.88,19.93,83500.0,10.2659,10.2813,10.2453,10.271,83500.0
2010-03-11 14:30:00,19.92,19.96,19.9,19.94,89500.0,10.2659,10.2865,10.2556,10.2762,89500.0
2010-03-11 15:00:00,19.93,19.98,19.93,19.96,156700.0,10.271,10.2968,10.271,10.2865,156700.0
2010-03-11 15:30:00,19.96,20.05,19.95,20.02,281900.0,10.2865,10.3329,10.2813,10.3174,281900.0
2010-03-12 09:30:00,20.09,20.33,20.09,20.3,348000.0,10.3535,10.4772,10.3535,10.4617,348000.0
2010-03-12 10:00:00,20.3,20.3,20.06,20.17,233900.0,10.4617,10.4617,10.338,10.3947,233900.0
2010-03-12 10:30:00,20.18,20.22,20.13,20.19,146800.0,10.3999,10.4205,10.3741,10.405,146800.0
2010-03-12 11:00:00,20.19,20.23,20.15,20.18,126600.0,10.405,10.4256,10.3844,10.3999,126600.0
2010-03-12 11:30:00,20.19,20.2,20.14,20.15,65900.0,10.405,10.4102,10.3792,10.3844,65900.0
2010-03-12 12:00:00,20.14,20.25,20.14,20.25,95100.0,10.3792,10.4359,10.3792,10.4359,95100.0
2010-03-12 12:30:00,20.26,20.26,20.2,20.21,82600.0,10.4411,10.4411,10.4102,10.4153,82600.0
2010-03-12 13:00:00,20.21,20.23,20.19,20.19,71800.0,10.4153,10.4256,10.405,10.405,71800.0
2010-03-12 13:30:00,20.19,20.21,20.16,20.19,59800.0,10.405,10.4153,10.3896,10.405,59800.0
2010-03-12 14:00:00,20.19,20.22,20.16,20.18,40300.0,10.405,10.4205,10.3896,10.3999,40300.0
2010-03-12 14:30:00,20.17,20.19,20.12,20.14,59300.0,10.3947,10.405,10.3689,10.3792,59300.0
2010-03-12 15:00:00,20.15,20.16,20.02,20.02,140700.0,10.3844,10.3896,10.3174,10.3174,140700.0
2010-03-12 15:30:00,20.02,20.06,19.93,20.0,373600.0,10.3174,10.338,10.271,10.3071,373600.0
2010-03-15 09:30:00,20.0,20.09,19.95,19.99,123000.0,10.3071,10.3535,10.2813,10.3019,123000.0
2010-03-15 10:00:00,19.98,20.0,19.91,19.99,111400.0,10.2968,10.3071,10.2607,10.3019,111400.0
2010-03-15 10:30:00,19.99,20.1,19.98,20.06,77700.0,10.3019,10.3586,10.2968,10.338,77700.0
2010-03-15 11:00:00,20.06,20.06,19.87,19.91,106300.0,10.338,10.338,10.2401,10.2607,106300.0
2010-03-15 11:30:00,19.9,19.92,19.87,19.92,54600.0,10.2556,10.2659,10.2401,10.2659,54600.0
2010-03-15 12:00:00,19.91,19.97,19.89,19.97,113900.0,10.2607,10.2916,10.2504,10.2916,113900.0
2010-03-15 12:30:00,19.96,20.03,19.96,20.03,85400.0,10.2865,10.3226,10.2865,10.3226,85400.0
2010-03-15 13:00:00,20.02,20.04,20.0,20.04,44000.0,10.3174,10.3277,10.3071,10.3277,44000.0
2010-03-15 13:30:00,20.04,20.1,20.03,20.07,57800.0,10.3277,10.3586,10.3226,10.3432,57800.0
2010-03-15 14:00:00,20.07,20.1,20.03,20.09,118200.0,10.3432,10.3586,10.3226,10.3535,118200.0
2010-03-15 14:30:00,20.09,20.13,20.04,20.1,118000.0,10.3535,10.3741,10.3277,10.3586,118000.0
2010-03-15 15:00:00,20.1,20.17,20.09,20.13,153700.0,10.3586,10.3947,10.3535,10.3741,153700.0
2010-03-15 15:30:00,20.14,20.22,20.08,20.15,330800.0,10.3792,10.4205,10.3483,10.3844,330800.0
2010-03-16 09:30:00,20.24,20.28,20.13,20.23,299600.0,10.4308,10.4514,10.3741,10.4256,299600.0
2010-03-16 10:00:00,20.23,20.29,20.17,20.27,136300.0,10.4256,10.4565,10.3947,10.4462,136300.0
2010-03-16 10:30:00,20.27,20.42,20.24,20.42,154300.0,10.4462,10.5235,10.4308,10.5235,154300.0
2010-03-16 11:00:00,20.42,20.47,20.37,20.46,148000.0,10.5235,10.5493,10.4978,10.5442,148000.0
2010-03-16 11:30:00,20.46,20.47,20.31,20.32,303700.0,10.5442,10.5493,10.4669,10.472,303700.0
2010-03-16 12:00:00,20.32,20.41,20.32,20.38,50700.0,10.472,10.5184,10.472,10.5029,50700.0
2010-03-16 12:30:00,20.38,20.39,20.33,20.34,64300.0,10.5029,10.5081,10.4772,10.4823,64300.0
2010-03-16 13:00:00,20.35,20.35,20.31,20.32,42000.0,10.4875,10.4875,10.4669,10.472,42000.0
2010-03-16 13:30:00,20.33,20.35,20.32,20.35,39900.0,10.4772,10.4875,10.472,10.4875,39900.0
2010-03-16 14:00:00,20.34,20.45,20.32,20.39,158200.0,10.4823,10.539,10.472,10.5081,158200.0
2010-03-16 14:30:00,20.39,20.44,20.33,20.41,184600.0,10.5081,10.5339,10.4772,10.5184,184600.0
2010-03-16 15:00:00,20.42,20.47,20.4,20.43,266300.0,10.5235,10.5493,10.5132,10.5287,266300.0
2010-03-16 15:30:00,20.43,20.44,20.38,20.39,402400.0,10.5287,10.5339,10.5029,10.5081,402400.0
2010-03-17 09:30:00,20.5,20.55,20.44,20.53,277100.0,10.5648,10.5905,10.5339,10.5802,277100.0
2010-03-17 10:00:00,20.54,20.6,20.49,20.51,331600.0,10.5854,10.6163,10.5596,10.5699,331600.0
2010-03-17 10:30:00,20.51,20.67,20.51,20.67,224700.0,10.5699,10.6524,10.5699,10.6524,224700.0
2010-03-17 11:00:00,20.66,20.7,20.6,20.67,89000.0,10.6472,10.6678,10.6163,10.6524,89000.0
2010-03-17 11:30:00,20.67,20.75,20.65,20.72,216100.0,10.6524,10.6936,10.6421,10.6782,216100.0
2010-03-17 12:00:00,20.73,20.78,20.7,20.76,100500.0,10.6833,10.7091,10.6678,10.6988,100500.0
2010-03-17 12:30:00,20.76,20.76,20.69,20.73,121900.0,10.6988,10.6988,10.6627,10.6833,121900.0
2010-03-17 13:00:00,20.73,20.77,20.72,20.75,52700.0,10.6833,10.7039,10.6782,10.6936,52700.0
2010-03-17 13:30:00,20.76,20.79,20.75,20.76,91900.0,10.6988,10.7142,10.6936,10.6988,91900.0
2010-03-17 14:00:00,20.76,20.78,20.72,20.77,88400.0,10.6988,10.7091,10.6782,10.7039,88400.0
2010-03-17 14:30:00,20.77,20.77,20.64,20.64,125200.0,10.7039,10.7039,10.6369,10.6369,125200.0
2010-03-17 15:00:00,20.64,20.69,20.55,20.58,130900.0,10.6369,10.6627,10.5905,10.606,130900.0
2010-03-17 15:30:00,20.58,20.59,20.51,20.52,298800.0,10.606,10.6112,10.5699,10.5751,298800.0
2010-03-18 09:30:00,20.49,20.54,20.37,20.39,167600.0,10.5596,10.5854,10.4978,10.5081,167600.0
2010-03-18 10:00:00,20.39,20.51,20.37,20.41,104500.0,10.5081,10.5699,10.4978,10.5184,104500.0
2010-03-18 10:30:00,20.4,20.41,20.29,20.32,74200.0,10.5132,10.5184,10.4565,10.472,74200.0
2010-03-18 11:00:00,20.32,20.37,20.3,20.33,81100.0,10.472,10.4978,10.4617,10.4772,81100.0
2010-03-18 11:30:00,20.33,20.33,20.26,20.29,70300.0,10.4772,10.4772,10.4411,10.4565,70300.0
2010-03-18 12:00:00,20.28,20.31,20.25,20.28,41800.0,10.4514,10.4669,10.4359,10.4514,41800.0
2010-03-18 12:30:00,20.29,20.3,20.25,20.29,41700.0,10.4565,10.4617,10.4359,10.4565,41700.0
2010-03-18 13:00:00,20.29,20.36,20.29,20.35,63900.0,10.4565,10.4926,10.4565,10.4875,63900.0
2010-03-18 13:30:00,20.35,20.41,20.33,20.35,29000.0,10.4875,10.5184,10.4772,10.4875,29000.0
2010-03-18 14:00:00,20.34,20.35,20.3,20.31,46100.0,10.4823,10.4875,10.4617,10.4669,46100.0
2010-03-18 14:30:00,20.31,20.34,20.29,20.3,71500.0,10.4669,10.4823,10.4565,10.4617,71500.0
2010-03-18 15:00:00,20.3,20.38,20.29,20.32,110800.0,10.4617,10.5029,10.4565,10.472,110800.0
2010-03-18 15:30:00,20.32,20.32,20.2,20.21,493200.0,10.472,10.472,10.4102,10.4153,493200.0
2010-03-19 09:30:00,20.29,20.29,20.05,20.19,185800.0,10.4565,10.4565,10.3329,10.405,185800.0
2010-03-19 10:00:00,20.19,20.2,19.99,20.0,197400.0,10.405,10.4102,10.3019,10.3071,197400.0
2010-03-19 10:30:00,20.0,20.03,19.95,20.01,203200.0,10.3071,10.3226,10.2813,10.3123,203200.0
2010-03-19 11:00:00,20.01,20.04,19.95,20.0,176600.0,10.3123,10.3277,10.2813,10.3071,176600.0
2010-03-19 11:30:00,20.0,20.04,19.98,20.02,115600.0,10.3071,10.3277,10.2968,10.3174,115600.0
2010-03-19 12:00:00,20.01,20.05,20.0,20.04,106600.0,10.3123,10.3329,10.3071,10.3277,106600.0
2010-03-19 12:30:00,20.05,20.07,20.03,20.04,55600.0,10.3329,10.3432,10.3226,10.3277,55600.0
2010-03-19 13:00:00,20.03,20.07,20.01,20.02,54100.0,10.3226,10.3432,10.3123,10.3174,54100.0
2010-03-19 13:30:00,20.01,20.01,19.94,19.96,96500.0,10.3123,10.3123,10.2762,10.2865,96500.0
2010-03-19 14:00:00,19.96,19.99,19.93,19.97,87500.0,10.2865,10.3019,10.271,10.2916,87500.0
2010-03-19 14:30:00,19.98,19.98,19.92,19.92,93900.0,10.2968,10.2968,10.2659,10.2659,93900.0
2010-03-19 15:00:00,19.91,19.96,19.91,19.92,175900.0,10.2607,10.2865,10.2607,10.2659,175900.0
2010-03-19 15:30:00,19.93,19.93,19.8,19.81,402500.0,10.271,10.271,10.204,10.2092,402500.0
2010-03-22 09:30:00,19.48,19.6,19.16,19.17,501700.0,10.0391,10.101,9.8742,9.8794,501700.0
2010-03-22 10:00:00,19.17,19.35,19.17,19.34,200700.0,9.8794,9.9721,9.8794,9.967,200700.0
2010-03-22 10:30:00,19.34,19.4,19.32,19.36,108500.0,9.967,9.9979,9.9567,9.9773,108500.0
2010-03-22 11:00:00,19.36,19.38,19.28,19.31,106500.0,9.9773,9.9876,9.936,9.9515,106500.0
2010-03-22 11:30:00,19.31,19.37,19.29,19.37,74600.0,9.9515,9.9824,9.9412,9.9824,74600.0
2010-03-22 12:00:00,19.37,19.38,19.34,19.37,64200.0,9.9824,9.9876,9.967,9.9824,64200.0
2010-03-22 12:30:00,19.37,19.4,19.35,19.4,60300.0,9.9824,9.9979,9.9721,9.9979,60300.0
2010-03-22 13:00:00,19.4,19.51,19.4,19.49,194700.0,9.9979,10.0546,9.9979,10.0443,194700.0
2010-03-22 13:30:00,19.49,19.49,19.46,19.47,84100.0,10.0443,10.0443,10.0288,10.034,84100.0
2010-03-22 14:00:00,19.47,19.52,19.46,19.51,133700.0,10.034,10.0597,10.0288,10.0546,133700.0
2010-03-22 14:30:00,19.51,19.63,19.48,19.61,133800.0,10.0546,10.1164,10.0391,10.1061,133800.0
2010-03-22 15:00:00,19.62,19.68,19.58,19.68,140000.0,10.1113,10.1422,10.0906,10.1422,140000.0
2010-03-22 15:30:00,19.68,19.69,19.57,19.57,304400.0,10.1422,10.1473,10.0855,10.0855,304400.0
2010-03-23 09:30:00,19.58,19.59,19.41,19.56,220600.0,10.0906,10.0958,10.003,10.0803,220600.0
2010-03-23 10:00:00,19.56,19.67,19.46,19.65,112500.0,10.0803,10.137,10.0288,10.1267,112500.0
2010-03-23 10:30:00,19.66,19.7,19.63,19.68,103300.0,10.1319,10.1525,10.1164,10.1422,103300.0
2010-03-23 11:00:00,19.68,19.68,19.62,19.65,100700.0,10.1422,10.1422,10.1113,10.1267,100700.0
2010-03-23 11:30:00,19.66,19.68,19.63,19.63,60000.0,10.1319,10.1422,10.1164,10.1164,60000.0
2010-03-23 12:00:00,19.64,19.68,19.6,19.63,48100.0,10.1216,10.1422,10.101,10.1164,48100.0
2010-03-23 12:30:00,19.63,19.65,19.61,19.65,35500.0,10.1164,10.1267,10.1061,10.1267,35500.0
2010-03-23 13:00:00,19.65,19.65,19.6,19.64,58100.0,10.1267,10.1267,10.101,10.1216,58100.0
2010-03-23 13:30:00,19.65,19.65,19.59,19.63,40900.0,10.1267,10.1267,10.0958,10.1164,40900.0
2010-03-23 14:00:00,19.63,19.64,19.56,19.58,58300.0,10.1164,10.1216,10.0803,10.0906,58300.0
2010-03-23 14:30:00,19.58,19.58,19.51,19.51,80000.0,10.0906,10.0906,10.0546,10.0546,80000.0
2010-03-23 15:00:00,19.52,19.57,19.48,19.55,208800.0,10.0597,10.0855,10.0391,10.0752,208800.0
2010-03-23 15:30:00,19.55,19.61,19.54,19.59,192800.0,10.0752,10.1061,10.07,10.0958,192800.0
2010-03-24 09:30:00,19.43,19.5,19.38,19.45,139500.0,10.0133,10.0494,9.9876,10.0237,139500.0
2010-03-24 10:00:00,19.43,19.5,19.31,19.45,159300.0,10.0133,10.0494,9.9515,10.0237,159300.0
2010-03-24 10:30:00,19.45,19.45,19.35,19.4,120000.0,10.0237,10.0237,9.9721,9.9979,120000.0
2010-03-24 11:00:00,19.4,19.41,19.27,19.3,101900.0,9.9979,10.003,9.9309,9.9463,101900.0
2010-03-24 11:30:00,19.3,19.33,19.28,19.33,75800.0,9.9463,9.9618,9.936,9.9618,75800.0
2010-03-24 12:00:00,19.33,19.43,19.32,19.41,102600.0,9.9618,10.0133,9.9567,10.003,102600.0
2010-03-24 12:30:00,19.41,19.46,19.39,19.43,89500.0,10.003,10.0288,9.9927,10.0133,89500.0
2010-03-24 13:00:00,19.42,19.43,19.35,19.38,79100.0,10.0082,10.0133,9.9721,9.9876,79100.0
2010-03-24 13:30:00,19.38,19.4,19.34,19.38,55100.0,9.9876,9.9979,9.967,9.9876,55100.0
2010-03-24 14:00:00,19.37,19.43,19.36,19.39,58500.0,9.9824,10.0133,9.9773,9.9927,58500.0
2010-03-24 14:30:00,19.4,19.45,19.39,19.4,101600.0,9.9979,10.0237,9.9927,9.9979,101600.0
2010-03-24 15:00:00,19.41,19.48,19.4,19.48,86000.0,10.003,10.0391,9.9979,10.0391,86000.0
2010-03-24 15:30:00,19.49,19.57,19.48,19.5,434100.0,10.0443,10.0855,10.0391,10.0494,434100.0
2010-03-25 09:30:00,19.76,19.85,19.73,19.79,201400.0,10.1834,10.2298,10.168,10.1989,201400.0
2010-03-25 10:00:00,19.79,19.8,19.72,19.74,95500.0,10.1989,10.204,10.1628,10.1731,95500.0
2010-03-25 10:30:00,19.75,19.76,19.66,19.76,88400.0,10.1783,10.1834,10.1319,10.1834,88400.0
2010-03-25 11:00:00,19.75,19.84,19.74,19.84,249700.0,10.1783,10.2246,10.1731,10.2246,249700.0
2010-03-25 11:30:00,19.85,19.96,19.84,19.96,81800.0,10.2298,10.2865,10.2246,10.2865,81800.0
2010-03-25 12:00:00,19.96,20.03,19.94,20.01,139600.0,10.2865,10.3226,10.2762,10.3123,139600.0
2010-03-25 12:30:00,20.0,20.06,20.0,20.03,60500.0,10.3071,10.338,10.3071,10.3226,60500.0
2010-03-25 13:00:00,20.03,20.09,20.01,20.07,112000.0,10.3226,10.3535,10.3123,10.3432,112000.0
2010-03-25 13:30:00,20.07,20.08,19.96,20.0,114300.0,10.3432,10.3483,10.2865,10.3071,114300.0
2010-03-25 14:00:00,20.0,20.02,19.96,19.97,164000.0,10.3071,10.3174,10.2865,10.2916,164000.0
2010-03-25 14:30:00,19.96,19.98,19.88,19.89,170800.0,10.2865,10.2968,10.2453,10.2504,170800.0
2010-03-25 15:00:00,19.88,19.93,19.82,19.82,112000.0,10.2453,10.271,10.2143,10.2143,112000.0
2010-03-25 15:30:00,19.82,19.83,19.61,19.64,399300.0,10.2143,10.2195,10.1061,10.1216,399300.0
2010-03-26 09:30:00,19.71,19.96,19.68,19.87,186300.0,10.1576,10.2865,10.1422,10.2401,186300.0
2010-03-26 10:00:00,19.87,19.99,19.87,19.97,113400.0,10.2401,10.3019,10.2401,10.2916,113400.0
2010-03-26 10:30:00,19.98,20.01,19.93,19.93,60800.0,10.2968,10.3123,10.271,10.271,60800.0
2010-03-26 11:00:00,19.94,19.99,19.91,19.97,75300.0,10.2762,10.3019,10.2607,10.2916,75300.0
2010-03-26 11:30:00,19.98,20.0,19.91,19.95,71200.0,10.2968,10.3071,10.2607,10.2813,71200.0
2010-03-26 12:00:00,19.96,19.96,19.84,19.84,59500.0,10.2865,10.2865,10.2246,10.2246,59500.0
2010-03-26 12:30:00,19.85,19.87,19.77,19.79,82000.0,10.2298,10.2401,10.1886,10.1989,82000.0
2010-03-26 13:00:00,19.79,19.84,19.63,19.83,170000.0,10.1989,10.2246,10.1164,10.2195,170000.0
2010-03-26 13:30:00,19.82,19.87,19.76,19.78,73900.0,10.2143,10.2401,10.1834,10.1937,73900.0
2010-03-26 14:00:00,19.78,19.84,19.73,19.84,70700.0,10.1937,10.2246,10.168,10.2246,70700.0
2010-03-26 14:30:00,19.84,19.9,19.72,19.73,264500.0,10.2246,10.2556,10.1628,10.168,264500.0
2010-03-26 15:00:00,19.74,19.76,19.72,19.75,106100.0,10.1731,10.1834,10.1628,10.1783,106100.0
2010-03-26 15:30:00,19.75,19.78,19.69,19.71,230700.0,10.1783,10.1937,10.1473,10.1576,230700.0
2010-03-29 09:30:00,19.81,20.01,19.66,19.76,204900.0,10.2092,10.3123,10.1319,10.1834,204900.0
2010-03-29 10:00:00,19.76,19.8,19.71,19.76,119600.0,10.1834,10.204,10.1576,10.1834,119600.0
2010-03-29 10:30:00,19.76,19.8,19.7,19.79,119500.0,10.1834,10.204,10.1525,10.1989,119500.0
2010-03-29 11:00:00,19.8,19.85,19.79,19.81,65000.0,10.204,10.2298,10.1989,10.2092,65000.0
2010-03-29 11:30:00,19.81,19.81,19.76,19.77,43800.0,10.2092,10.2092,10.1834,10.1886,43800.0
2010-03-29 12:00:00,19.78,19.81,19.7,19.71,55000.0,10.1937,10.2092,10.1525,10.1576,55000.0
2010-03-29 12:30:00,19.71,19.74,19.69,19.72,36500.0,10.1576,10.1731,10.1473,10.1628,36500.0
2010-03-29 13:00:00,19.72,19.75,19.68,19.68,113800.0,10.1628,10.1783,10.1422,10.1422,113800.0
2010-03-29 13:30:00,19.68,19.69,19.57,19.65,134700.0,10.1422,10.1473,10.0855,10.1267,134700.0
2010-03-29 14:00:00,19.65,19.69,19.61,19.62,66300.0,10.1267,10.1473,10.1061,10.1113,66300.0
2010-03-29 14:30:00,19.62,19.64,19.59,19.6,78600.0,10.1113,10.1216,10.0958,10.101,78600.0
2010-03-29 15:00:00,19.6,19.69,19.6,19.67,98300.0,10.101,10.1473,10.101,10.137,98300.0
2010-03-29 15:30:00,19.67,19.68,19.63,19.68,204100.0,10.137,10.1422,10.1164,10.1422,204100.0
2010-03-30 09:30:00,19.8,19.86,19.78,19.84,130800.0,10.204,10.2349,10.1937,10.2246,130800.0
2010-03-30 10:00:00,19.83,19.86,19.76,19.76,65900.0,10.2195,10.2349,10.1834,10.1834,65900.0
2010-03-30 10:30:00,19.76,19.79,19.71,19.71,37000.0,10.1834,10.1989,10.1576,10.1576,37000.0
2010-03-30 11:00:00,19.71,19.72,19.66,19.72,91200.0,10.1576,10.1628,10.1319,10.1628,91200.0
2010-03-30 11:30:00,19.72,19.76,19.7,19.74,50600.0,10.1628,10.1834,10.1525,10.1731,50600.0
2010-03-30 12:00:00,19.75,19.78,19.72,19.78,66900.0,10.1783,10.1937,10.1628,10.1937,66900.0
2010-03-30 12:30:00,19.78,19.79,19.76,19.77,29600.0,10.1937,10.1989,10.1834,10.1886,29600.0
2010-03-30 13:00:00,19.76,19.77,19.71,19.72,49900.0,10.1834,10.1886,10.1576,10.1628,49900.0
2010-03-30 13:30:00,19.72,19.73,19.7,19.71,52400.0,10.1628,10.168,10.1525,10.1576,52400.0
2010-03-30 14:00:00,19.71,19.71,19.65,19.68,152300.0,10.1576,10.1576,10.1267,10.1422,152300.0
2010-03-30 14:30:00,19.68,19.71,19.65,19.68,110900.0,10.1422,10.1576,10.1267,10.1422,110900.0
2010-03-30 15:00:00,19.68,19.71,19.65,19.66,112600.0,10.1422,10.1576,10.1267,10.1319,112600.0
2010-03-30 15:30:00,19.66,19.66,19.58,19.58,280500.0,10.1319,10.1319,10.0906,10.0906,280500.0
2010-03-31 09:30:00,19.63,19.68,19.55,19.61,153700.0,10.1164,10.1422,10.0752,10.1061,153700.0
2010-03-31 10:00:00,19.61,19.64,19.54,19.59,112000.0,10.1061,10.1216,10.07,10.0958,112000.0
2010-03-31 10:30:00,19.58,19.68,19.55,19.58,110200.0,10.0906,10.1422,10.0752,10.0906,110200.0
2010-03-31 11:00:00,19.58,19.58,19.4,19.46,130800.0,10.0906,10.0906,9.9979,10.0288,130800.0
2010-03-31 11:30:00,19.45,19.57,19.45,19.57,99700.0,10.0237,10.0855,10.0237,10.0855,99700.0
2010-03-31 12:00:00,19.58,19.65,19.56,19.61,44900.0,10.0906,10.1267,10.0803,10.1061,44900.0
2010-03-31 12:30:00,19.61,19.65,19.6,19.64,42900.0,10.1061,10.1267,10.101,10.1216,42900.0
2010-03-31 13:00:00,19.64,19.64,19.61,19.63,30900.0,10.1216,10.1216,10.1061,10.1164,30900.0
2010-03-31 13:30:00,19.63,19.65,19.62,19.64,40200.0,10.1164,10.1267,10.1113,10.1216,40200.0
2010-03-31 14:00:00,19.63,19.68,19.61,19.66,125000.0,10.1164,10.1422,10.1061,10.1319,125000.0
2010-03-31 14:30:00,19.67,19.68,19.58,19.58,39800.0,10.137,10.1422,10.0906,10.0906,39800.0
2010-03-31 15:00:00,19.59,19.62,19.53,19.57,75200.0,10.0958,10.1113,10.0649,10.0855,75200.0
2010-03-31 15:30:00,19.56,19.7,19.55,19.68,288000.0,10.0803,10.1525,10.0752,10.1422,288000.0
2010-04-01 09:30:00,19.85,19.92,19.85,19.88,198900.0,10.2298,10.2659,10.2298,10.2453,198900.0
2010-04-01 10:00:00,19.88,20.04,19.88,20.01,192700.0,10.2453,10.3277,10.2453,10.3123,192700.0
2010-04-01 10:30:00,20.01,20.05,19.98,20.04,151200.0,10.3123,10.3329,10.2968,10.3277,151200.0
2010-04-01 11:00:00,20.04,20.05,19.98,20.05,94600.0,10.3277,10.3329,10.2968,10.3329,94600.0
2010-04-01 11:30:00,20.05,20.08,20.02,20.04,65900.0,10.3329,10.3483,10.3174,10.3277,65900.0
2010-04-01 12:00:00,20.04,20.08,20.04,20.07,31200.0,10.3277,10.3483,10.3277,10.3432,31200.0
2010-04-01 12:30:00,20.06,20.09,20.05,20.08,35000.0,10.338,10.3535,10.3329,10.3483,35000.0
2010-04-01 13:00:00,20.07,20.09,20.05,20.07,16800.0,10.3432,10.3535,10.3329,10.3432,16800.0
2010-04-01 13:30:00,20.07,20.08,19.99,19.99,92600.0,10.3432,10.3483,10.3019,10.3019,92600.0
2010-04-01 14:00:00,20.0,20.0,19.96,19.97,109700.0,10.3071,10.3071,10.2865,10.2916,109700.0
2010-04-01 14:30:00,19.97,20.0,19.97,19.98,167700.0,10.2916,10.3071,10.2916,10.2968,167700.0
2010-04-01 15:00:00,19.97,20.0,19.97,20.0,60100.0,10.2916,10.3071,10.2916,10.3071,60100.0
2010-04-01 15:30:00,19.99,20.09,19.99,20.05,336700.0,10.3019,10.3535,10.3019,10.3329,336700.0
2010-04-05 09:30:00,20.19,20.35,20.19,20.31,94100.0,10.405,10.4875,10.405,10.4669,94100.0
2010-04-05 10:00:00,20.32,20.35,20.3,20.31,63500.0,10.472,10.4875,10.4617,10.4669,63500.0
2010-04-05 10:30:00,20.31,20.36,20.3,20.32,114200.0,10.4669,10.4926,10.4617,10.472,114200.0
2010-04-05 11:00:00,20.31,20.36,20.26,20.33,79600.0,10.4669,10.4926,10.4411,10.4772,79600.0
2010-04-05 11:30:00,20.32,20.37,20.31,20.37,72200.0,10.472,10.4978,10.4669,10.4978,72200.0
2010-04-05 12:00:00,20.36,20.44,20.34,20.42,86200.0,10.4926,10.5339,10.4823,10.5235,86200.0
2010-04-05 12:30:00,20.42,20.49,20.42,20.46,96500.0,10.5235,10.5596,10.5235,10.5442,96500.0
2010-04-05 13:00:00,20.45,20.46,20.4,20.41,121800.0,10.539,10.5442,10.5132,10.5184,121800.0
2010-04-05 13:30:00,20.41,20.44,20.4,20.42,49700.0,10.5184,10.5339,10.5132,10.5235,49700.0
2010-04-05 14:00:00,20.42,20.43,20.39,20.39,50500.0,10.5235,10.5287,10.5081,10.5081,50500.0
2010-04-05 14:30:00,20.39,20.43,20.39,20.41,42300.0,10.5081,10.5287,10.5081,10.5184,42300.0
2010-04-05 15:00:00,20.41,20.42,20.35,20.39,69600.0,10.5184,10.5235,10.4875,10.5081,69600.0
2010-04-05 15:30:00,20.39,20.39,20.34,20.38,187600.0,10.5081,10.5081,10.4823,10.5029,187600.0
2010-04-06 09:30:00,20.31,20.45,20.27,20.42,71000.0,10.4669,10.539,10.4462,10.5235,71000.0
2010-04-06 10:00:00,20.42,20.46,20.34,20.45,82700.0,10.5235,10.5442,10.4823,10.539,82700.0
2010-04-06 10:30:00,20.45,20.49,20.42,20.45,76900.0,10.539,10.5596,10.5235,10.539,76900.0
2010-04-06 11:00:00,20.44,20.49,20.44,20.49,65200.0,10.5339,10.5596,10.5339,10.5596,65200.0
2010-04-06 11:30:00,20.49,20.56,20.49,20.49,76300.0,10.5596,10.5957,10.5596,10.5596,76300.0
2010-04-06 12:00:00,20.49,20.49,20.45,20.48,44500.0,10.5596,10.5596,10.539,10.5545,44500.0
2010-04-06 12:30:00,20.48,20.48,20.44,20.46,27000.0,10.5545,10.5545,10.5339,10.5442,27000.0
2010-04-06 13:00:00,20.46,20.48,20.43,20.43,37200.0,10.5442,10.5545,10.5287,10.5287,37200.0
2010-04-06 13:30:00,20.43,20.43,20.4,20.42,27900.0,10.5287,10.5287,10.5132,10.5235,27900.0
2010-04-06 14:00:00,20.41,20.45,20.41,20.41,43100.0,10.5184,10.539,10.5184,10.5184,43100.0
2010-04-06 14:30:00,20.42,20.42,20.36,20.37,86800.0,10.5235,10.5235,10.4926,10.4978,86800.0
2010-04-06 15:00:00,20.37,20.37,20.32,20.33,108200.0,10.4978,10.4978,10.472,10.4772,108200.0
2010-04-06 15:30:00,20.33,20.36,20.27,20.3,184600.0,10.4772,10.4926,10.4462,10.4617,184600.0
2010-04-07 09:30:00,20.21,20.3,20.16,20.17,86900.0,10.4153,10.4617,10.3896,10.3947,86900.0
2010-04-07 10:00:00,20.18,20.22,20.15,20.15,75500.0,10.3999,10.4205,10.3844,10.3844,75500.0
2010-04-07 10:30:00,20.15,20.16,20.01,20.02,121600.0,10.3844,10.3896,10.3123,10.3174,121600.0
2010-04-07 11:00:00,20.02,20.09,19.97,20.09,115100.0,10.3174,10.3535,10.2916,10.3535,115100.0
2010-04-07 11:30:00,20.09,20.1,20.04,20.1,63000.0,10.3535,10.3586,10.3277,10.3586,63000.0
2010-04-07 12:00:00,20.1,20.13,20.07,20.08,44800.0,10.3586,10.3741,10.3432,10.3483,44800.0
2010-04-07 12:30:00,20.08,20.21,20.07,20.2,68200.0,10.3483,10.4153,10.3432,10.4102,68200.0
2010-04-07 13:00:00,20.2,20.27,20.2,20.2,119000.0,10.4102,10.4462,10.4102,10.4102,119000.0
2010-04-07 13:30:00,20.2,20.21,20.15,20.17,226800.0,10.4102,10.4153,10.3844,10.3947,226800.0
2010-04-07 14:00:00,20.17,20.18,20.08,20.09,115800.0,10.3947,10.3999,10.3483,10.3535,115800.0
2010-04-07 14:30:00,20.09,20.12,20.08,20.08,106200.0,10.3535,10.3689,10.3483,10.3483,106200.0
2010-04-07 15:00:00,20.08,20.15,20.01,20.14,207500.0,10.3483,10.3844,10.3123,10.3792,207500.0
2010-04-07 15:30:00,20.14,20.14,20.08,20.12,250300.0,10.3792,10.3792,10.3483,10.3689,250300.0
2010-04-08 09:30:00,20.01,20.05,19.75,19.78,206000.0,10.3123,10.3329,10.1783,10.1937,206000.0
2010-04-08 10:00:00,19.77,19.82,19.71,19.78,167400.0,10.1886,10.2143,10.1576,10.1937,167400.0
2010-04-08 10:30:00,19.78,19.82,19.75,19.81,64300.0,10.1937,10.2143,10.1783,10.2092,64300.0
2010-04-08 11:00:00,19.82,19.86,19.81,19.85,53400.0,10.2143,10.2349,10.2092,10.2298,53400.0
2010-04-08 11:30:00,19.84,19.98,19.84,19.98,86900.0,10.2246,10.2968,10.2246,10.2968,86900.0
2010-04-08 12:00:00,19.98,20.01,19.94,19.98,60000.0,10.2968,10.3123,10.2762,10.2968,60000.0
2010-04-08 12:30:00,19.98,19.99,19.88,19.9,87000.0,10.2968,10.3019,10.2453,10.2556,87000.0
2010-04-08 13:00:00,19.91,19.96,19.91,19.94,103000.0,10.2607,10.2865,10.2607,10.2762,103000.0
2010-04-08 13:30:00,19.94,19.98,19.93,19.93,47700.0,10.2762,10.2968,10.271,10.271,47700.0
2010-04-08 14:00:00,19.94,19.95,19.9,19.91,29900.0,10.2762,10.2813,10.2556,10.2607,29900.0
2010-04-08 14:30:00,19.91,20.0,19.91,20.0,77700.0,10.2607,10.3071,10.2607,10.3071,77700.0
2010-04-08 15:00:00,20.0,20.0,19.97,19.97,77000.0,10.3071,10.3071,10.2916,10.2916,77000.0
2010-04-08 15:30:00,19.97,20.0,19.93,19.94,243900.0,10.2916,10.3071,10.271,10.2762,243900.0
2010-04-09 09:30:00,19.95,19.99,19.85,19.88,124000.0,10.2813,10.3019,10.2298,10.2453,124000.0
2010-04-09 10:00:00,19.88,19.94,19.84,19.9,97100.0,10.2453,10.2762,10.2246,10.2556,97100.0
2010-04-09 10:30:00,19.9,19.97,19.87,19.94,125000.0,10.2556,10.2916,10.2401,10.2762,125000.0
2010-04-09 11:00:00,19.94,20.08,19.93,20.06,67800.0,10.2762,10.3483,10.271,10.338,67800.0
2010-04-09 11:30:00,20.07,20.13,20.0,20.06,118200.0,10.3432,10.3741,10.3071,10.338,118200.0
2010-04-09 12:00:00,20.06,20.06,20.01,20.05,57800.0,10.338,10.338,10.3123,10.3329,57800.0
2010-04-09 12:30:00,20.05,20.05,19.96,19.97,45500.0,10.3329,10.3329,10.2865,10.2916,45500.0
2010-04-09 13:00:00,19.97,19.99,19.9,19.94,76700.0,10.2916,10.3019,10.2556,10.2762,76700.0
2010-04-09 13:30:00,19.94,19.99,19.93,19.94,39600.0,10.2762,10.3019,10.271,10.2762,39600.0
2010-04-09 14:00:00,19.94,20.01,19.93,20.01,61900.0,10.2762,10.3123,10.271,10.3123,61900.0
2010-04-09 14:30:00,20.01,20.02,19.96,20.0,94100.0,10.3123,10.3174,10.2865,10.3071,94100.0
2010-04-09 15:00:00,20.0,20.02,19.95,20.01,110800.0,10.3071,10.3174,10.2813,10.3123,110800.0
2010-04-09 15:30:00,20.01,20.03,19.98,20.03,150200.0,10.3123,10.3226,10.2968,10.3226,150200.0
2010-04-12 09:30:00,19.9,20.04,19.9,19.99,76700.0,10.2556,10.3277,10.2556,10.3019,76700.0
2010-04-12 10:00:00,19.98,20.03,19.97,19.99,76100.0,10.2968,10.3226,10.2916,10.3019,76100.0
2010-04-12 10:30:00,20.0,20.05,19.99,20.05,66100.0,10.3071,10.3329,10.3019,10.3329,66100.0
2010-04-12 11:00:00,20.04,20.08,20.02,20.03,105700.0,10.3277,10.3483,10.3174,10.3226,105700.0
2010-04-12 11:30:00,20.03,20.05,20.01,20.04,41100.0,10.3226,10.3329,10.3123,10.3277,41100.0
2010-04-12 12:00:00,20.05,20.05,20.01,20.02,21500.0,10.3329,10.3329,10.3123,10.3174,21500.0
2010-04-12 12:30:00,20.01,20.03,20.01,20.03,22000.0,10.3123,10.3226,10.3123,10.3226,22000.0
2010-04-12 13:00:00,20.03,20.04,20.02,20.02,17900.0,10.3226,10.3277,10.3174,10.3174,17900.0
2010-04-12 13:30:00,20.03,20.04,20.01,20.01,24600.0,10.3226,10.3277,10.3123,10.3123,24600.0
2010-04-12 14:00:00,20.02,20.05,20.0,20.03,31600.0,10.3174,10.3329,10.3071,10.3226,31600.0
2010-04-12 14:30:00,20.03,20.04,20.0,20.02,25500.0,10.3226,10.3277,10.3071,10.3174,25500.0
2010-04-12 15:00:00,20.01,20.01,19.94,19.95,98200.0,10.3123,10.3123,10.2762,10.2813,98200.0
2010-04-12 15:30:00,19.95,19.96,19.93,19.95,87900.0,10.2813,10.2865,10.271,10.2813,87900.0
2010-04-13 09:30:00,19.87,19.94,19.82,19.82,62000.0,10.2401,10.2762,10.2143,10.2143,62000.0
2010-04-13 10:00:00,19.81,19.86,19.72,19.72,129800.0,10.2092,10.2349,10.1628,10.1628,129800.0
2010-04-13 10:30:00,19.73,19.77,19.68,19.71,96900.0,10.168,10.1886,10.1422,10.1576,96900.0
2010-04-13 11:00:00,19.71,19.71,19.66,19.69,73600.0,10.1576,10.1576,10.1319,10.1473,73600.0
2010-04-13 11:30:00,19.69,19.76,19.69,19.76,55800.0,10.1473,10.1834,10.1473,10.1834,55800.0
2010-04-13 12:00:00,19.75,19.77,19.73,19.75,22200.0,10.1783,10.1886,10.168,10.1783,22200.0
2010-04-13 12:30:00,19.75,19.75,19.72,19.75,36100.0,10.1783,10.1783,10.1628,10.1783,36100.0
2010-04-13 13:00:00,19.75,19.76,19.74,19.76,22000.0,10.1783,10.1834,10.1731,10.1834,22000.0
2010-04-13 13:30:00,19.75,19.76,19.75,19.76,27400.0,10.1783,10.1834,10.1783,10.1834,27400.0
2010-04-13 14:00:00,19.77,19.78,19.75,19.77,35500.0,10.1886,10.1937,10.1783,10.1886,35500.0
2010-04-13 14:30:00,19.76,19.77,19.74,19.76,53000.0,10.1834,10.1886,10.1731,10.1834,53000.0
2010-04-13 15:00:00,19.76,19.85,19.76,19.82,126100.0,10.1834,10.2298,10.1834,10.2143,126100.0
2010-04-13 15:30:00,19.81,19.85,19.79,19.79,214600.0,10.2092,10.2298,10.1989,10.1989,214600.0
2010-04-14 09:30:00,19.99,19.99,19.83,19.84,105800.0,10.3019,10.3019,10.2195,10.2246,105800.0
2010-04-14 10:00:00,19.84,19.86,19.7,19.78,165800.0,10.2246,10.2349,10.1525,10.1937,165800.0
2010-04-14 10:30:00,19.79,19.89,19.79,19.85,135100.0,10.1989,10.2504,10.1989,10.2298,135100.0
2010-04-14 11:00:00,19.86,19.95,19.85,19.95,81600.0,10.2349,10.2813,10.2298,10.2813,81600.0
2010-04-14 11:30:00,19.94,20.04,19.94,20.03,108100.0,10.2762,10.3277,10.2762,10.3226,108100.0
2010-04-14 12:00:00,20.04,20.08,20.01,20.02,78700.0,10.3277,10.3483,10.3123,10.3174,78700.0
2010-04-14 12:30:00,20.02,20.06,19.97,19.98,51000.0,10.3174,10.338,10.2916,10.2968,51000.0
2010-04-14 13:00:00,19.98,20.02,19.98,20.02,32000.0,10.2968,10.3174,10.2968,10.3174,32000.0
2010-04-14 13:30:00,20.02,20.02,19.98,19.99,48100.0,10.3174,10.3174,10.2968,10.3019,48100.0
2010-04-14 14:00:00,20.0,20.05,19.95,19.96,74900.0,10.3071,10.3329,10.2813,10.2865,74900.0
2010-04-14 14:30:00,19.97,20.0,19.96,19.99,59000.0,10.2916,10.3071,10.2865,10.3019,59000.0
2010-04-14 15:00:00,19.99,20.0,19.98,19.99,85300.0,10.3019,10.3071,10.2968,10.3019,85300.0
2010-04-14 15:30:00,19.99,20.04,19.93,19.98,343900.0,10.3019,10.3277,10.271,10.2968,343900.0
2010-04-15 09:30:00,19.97,19.98,19.83,19.84,149700.0,10.2916,10.2968,10.2195,10.2246,149700.0
2010-04-15 10:00:00,19.82,19.87,19.75,19.85,173600.0,10.2143,10.2401,10.1783,10.2298,173600.0
2010-04-15 10:30:00,19.85,19.92,19.82,19.83,87000.0,10.2298,10.2659,10.2143,10.2195,87000.0
2010-04-15 11:00:00,19.83,19.84,19.75,19.75,100300.0,10.2195,10.2246,10.1783,10.1783,100300.0
2010-04-15 11:30:00,19.75,19.76,19.65,19.67,142500.0,10.1783,10.1834,10.1267,10.137,142500.0
2010-04-15 12:00:00,19.67,19.73,19.66,19.7,54000.0,10.137,10.168,10.1319,10.1525,54000.0
2010-04-15 12:30:00,19.71,19.71,19.68,19.7,74100.0,10.1576,10.1576,10.1422,10.1525,74100.0
2010-04-15 13:00:00,19.69,19.72,19.68,19.71,41800.0,10.1473,10.1628,10.1422,10.1576,41800.0
2010-04-15 13:30:00,19.71,19.73,19.7,19.71,36100.0,10.1576,10.168,10.1525,10.1576,36100.0
2010-04-15 14:00:00,19.72,19.77,19.72,19.74,41600.0,10.1628,10.1886,10.1628,10.1731,41600.0
2010-04-15 14:30:00,19.74,19.8,19.7,19.8,89300.0,10.1731,10.204,10.1525,10.204,89300.0
2010-04-15 15:00:00,19.8,19.8,19.73,19.75,68700.0,10.204,10.204,10.168,10.1783,68700.0
2010-04-15 15:30:00,19.75,19.75,19.7,19.73,184800.0,10.1783,10.1783,10.1525,10.168,184800.0
2010-04-16 09:30:00,19.69,19.74,19.55,19.57,159100.0,10.1473,10.1731,10.0752,10.0855,159100.0
2010-04-16 10:00:00,19.56,19.67,19.55,19.61,122500.0,10.0803,10.137,10.0752,10.1061,122500.0
2010-04-16 10:30:00,19.61,19.65,19.33,19.36,275000.0,10.1061,10.1267,9.9618,9.9773,275000.0
2010-04-16 11:00:00,19.35,19.39,19.17,19.27,262600.0,9.9721,9.9927,9.8794,9.9309,262600.0
2010-04-16 11:30:00,19.26,19.36,19.18,19.2,213000.0,9.9257,9.9773,9.8845,9.8948,213000.0
2010-04-16 12:00:00,19.2,19.21,19.12,19.12,151100.0,9.8948,9.9,9.8536,9.8536,151100.0
2010-04-16 12:30:00,19.12,19.23,19.09,19.22,90300.0,9.8536,9.9103,9.8381,9.9051,90300.0
2010-04-16 13:00:00,19.22,19.28,19.19,19.23,90300.0,9.9051,9.936,9.8897,9.9103,90300.0
2010-04-16 13:30:00,19.23,19.23,19.17,19.18,84900.0,9.9103,9.9103,9.8794,9.8845,84900.0
2010-04-16 14:00:00,19.19,19.36,19.18,19.34,101100.0,9.8897,9.9773,9.8845,9.967,101100.0
2010-04-16 14:30:00,19.34,19.37,19.23,19.26,122600.0,9.967,9.9824,9.9103,9.9257,122600.0
2010-04-16 15:00:00,19.25,19.26,19.21,19.23,99000.0,9.9206,9.9257,9.9,9.9103,99000.0
2010-04-16 15:30:00,19.23,19.26,19.15,19.15,462200.0,9.9103,9.9257,9.869,9.869,462200.0
2010-04-19 09:30:00,19.0,19.06,18.8,18.89,348500.0,9.7917,9.8227,9.6887,9.7351,348500.0
2010-04-19 10:00:00,18.9,19.04,18.9,18.93,247300.0,9.7402,9.8124,9.7402,9.7557,247300.0
2010-04-19 10:30:00,18.94,19.01,18.88,18.98,179800.0,9.7608,9.7969,9.7299,9.7814,179800.0
2010-04-19 11:00:00,18.97,19.01,18.91,18.96,104700.0,9.7763,9.7969,9.7454,9.7711,104700.0
2010-04-19 11:30:00,18.97,18.98,18.84,18.86,137600.0,9.7763,9.7814,9.7093,9.7196,137600.0
2010-04-19 12:00:00,18.87,18.93,18.85,18.91,189200.0,9.7247,9.7557,9.7144,9.7454,189200.0
2010-04-19 12:30:00,18.91,18.96,18.91,18.96,75600.0,9.7454,9.7711,9.7454,9.7711,75600.0
2010-04-19 13:00:00,18.96,19.05,18.95,19.05,335500.0,9.7711,9.8175,9.766,9.8175,335500.0
2010-04-19 13:30:00,19.05,19.05,18.96,18.97,212400.0,9.8175,9.8175,9.7711,9.7763,212400.0
2010-04-19 14:00:00,18.97,19.17,18.96,19.17,97100.0,9.7763,9.8794,9.7711,9.8794,97100.0
2010-04-19 14:30:00,19.16,19.25,19.12,19.23,150600.0,9.8742,9.9206,9.8536,9.9103,150600.0
2010-04-19 15:00:00,19.24,19.35,19.22,19.31,197300.0,9.9154,9.9721,9.9051,9.9515,197300.0
2010-04-19 15:30:00,19.31,19.33,19.2,19.29,343200.0,9.9515,9.9618,9.8948,9.9412,343200.0
2010-04-20 09:30:00,19.68,19.77,19.58,19.73,454400.0,10.1422,10.1886,10.0906,10.168,454400.0
2010-04-20 10:00:00,19.74,19.76,19.67,19.69,284400.0,10.1731,10.1834,10.137,10.1473,284400.0
2010-04-20 10:30:00,19.68,19.72,19.62,19.67,164500.0,10.1422,10.1628,10.1113,10.137,164500.0
2010-04-20 11:00:00,19.67,19.7,19.66,19.7,97900.0,10.137,10.1525,10.1319,10.1525,97900.0
2010-04-20 11:30:00,19.7,19.73,19.66,19.67,93000.0,10.1525,10.168,10.1319,10.137,93000.0
2010-04-20 12:00:00,19.67,19.73,19.66,19.72,64100.0,10.137,10.168,10.1319,10.1628,64100.0
2010-04-20 12:30:00,19.73,19.73,19.72,19.72,26700.0,10.168,10.168,10.1628,10.1628,26700.0
2010-04-20 13:00:00,19.73,19.73,19.72,19.72,35800.0,10.168,10.168,10.1628,10.1628,35800.0
2010-04-20 13:30:00,19.73,19.75,19.71,19.74,39200.0,10.168,10.1783,10.1576,10.1731,39200.0
2010-04-20 14:00:00,19.74,19.75,19.69,19.73,77800.0,10.1731,10.1783,10.1473,10.168,77800.0
2010-04-20 14:30:00,19.72,19.73,19.69,19.72,89500.0,10.1628,10.168,10.1473,10.1628,89500.0
2010-04-20 15:00:00,19.72,19.72,19.66,19.68,70900.0,10.1628,10.1628,10.1319,10.1422,70900.0
2010-04-20 15:30:00,19.68,19.69,19.62,19.63,221500.0,10.1422,10.1473,10.1113,10.1164,221500.0
2010-04-21 09:30:00,19.68,19.79,19.67,19.76,186200.0,10.1422,10.1989,10.137,10.1834,186200.0
2010-04-21 10:00:00,19.76,19.76,19.69,19.72,121400.0,10.1834,10.1834,10.1473,10.1628,121400.0
2010-04-21 10:30:00,19.71,19.74,19.67,19.67,119900.0,10.1576,10.1731,10.137,10.137,119900.0
2010-04-21 11:00:00,19.67,19.68,19.59,19.62,95300.0,10.137,10.1422,10.0958,10.1113,95300.0
2010-04-21 11:30:00,19.62,19.64,19.56,19.62,78500.0,10.1113,10.1216,10.0803,10.1113,78500.0
2010-04-21 12:00:00,19.62,19.73,19.62,19.72,78900.0,10.1113,10.168,10.1113,10.1628,78900.0
2010-04-21 12:30:00,19.72,19.74,19.69,19.71,56200.0,10.1628,10.1731,10.1473,10.1576,56200.0
2010-04-21 13:00:00,19.71,19.72,19.69,19.69,51700.0,10.1576,10.1628,10.1473,10.1473,51700.0
2010-04-21 13:30:00,19.68,19.71,19.67,19.71,56300.0,10.1422,10.1576,10.137,10.1576,56300.0
2010-04-21 14:00:00,19.71,19.71,19.59,19.59,154800.0,10.1576,10.1576,10.0958,10.0958,154800.0
2010-04-21 14:30:00,19.6,19.65,19.52,19.58,161000.0,10.101,10.1267,10.0597,10.0906,161000.0
2010-04-21 15:00:00,19.59,19.6,19.55,19.58,138500.0,10.0958,10.101,10.0752,10.0906,138500.0
2010-04-21 15:30:00,19.57,19.66,19.56,19.64,188600.0,10.0855,10.1319,10.0803,10.1216,188600.0
2010-04-22 09:30:00,19.53,19.55,19.11,19.19,227900.0,10.0649,10.0752,9.8484,9.8897,227900.0
2010-04-22 10:00:00,19.17,19.28,19.14,19.25,152100.0,9.8794,9.936,9.8639,9.9206,152100.0
2010-04-22 10:30:00,19.25,19.29,19.17,19.25,175900.0,9.9206,9.9412,9.8794,9.9206,175900.0
2010-04-22 11:00:00,19.25,19.28,19.18,19.22,134400.0,9.9206,9.936,9.8845,9.9051,134400.0
2010-04-22 11:30:00,19.23,19.24,19.18,19.21,88500.0,9.9103,9.9154,9.8845,9.9,88500.0
2010-04-22 12:00:00,19.2,19.25,19.19,19.22,51400.0,9.8948,9.9206,9.8897,9.9051,51400.0
2010-04-22 12:30:00,19.22,19.27,19.22,19.24,55500.0,9.9051,9.9309,9.9051,9.9154,55500.0
2010-04-22 13:00:00,19.24,19.31,19.22,19.29,91700.0,9.9154,9.9515,9.9051,9.9412,91700.0
2010-04-22 13:30:00,19.29,19.31,19.26,19.31,73100.0,9.9412,9.9515,9.9257,9.9515,73100.0
2010-04-22 14:00:00,19.32,19.32,19.27,19.3,81400.0,9.9567,9.9567,9.9309,9.9463,81400.0
2010-04-22 14:30:00,19.3,19.32,19.28,19.29,75300.0,9.9463,9.9567,9.936,9.9412,75300.0
2010-04-22 15:00:00,19.29,19.36,19.27,19.34,138000.0,9.9412,9.9773,9.9309,9.967,138000.0
2010-04-22 15:30:00,19.34,19.38,19.32,19.37,300100.0,9.967,9.9876,9.9567,9.9824,300100.0
2010-04-23 09:30:00,19.32,19.32,19.14,19.2,165200.0,9.9567,9.9567,9.8639,9.8948,165200.0
2010-04-23 10:00:00,19.21,19.34,19.21,19.25,334100.0,9.9,9.967,9.9,9.9206,334100.0
2010-04-23 10:30:00,19.25,19.34,19.2,19.28,220400.0,9.9206,9.967,9.8948,9.936,220400.0
2010-04-23 11:00:00,19.27,19.31,19.22,19.23,88800.0,9.9309,9.9515,9.9051,9.9103,88800.0
2010-04-23 11:30:00,19.23,19.23,19.18,19.21,108300.0,9.9103,9.9103,9.8845,9.9,108300.0
2010-04-23 12:00:00,19.22,19.24,19.17,19.18,82400.0,9.9051,9.9154,9.8794,9.8845,82400.0
2010-04-23 12:30:00,19.18,19.21,19.17,19.21,42800.0,9.8845,9.9,9.8794,9.9,42800.0
2010-04-23 13:00:00,19.21,19.21,19.18,19.21,84200.0,9.9,9.9,9.8845,9.9,84200.0
2010-04-23 13:30:00,19.21,19.23,19.2,19.21,39400.0,9.9,9.9103,9.8948,9.9,39400.0
2010-04-23 14:00:00,19.21,19.23,19.2,19.23,44200.0,9.9,9.9103,9.8948,9.9103,44200.0
2010-04-23 14:30:00,19.23,19.24,19.15,19.18,245400.0,9.9103,9.9154,9.869,9.8845,245400.0
2010-04-23 15:00:00,19.18,19.21,19.11,19.2,198500.0,9.8845,9.9,9.8484,9.8948,198500.0
2010-04-23 15:30:00,19.2,19.25,19.18,19.18,221100.0,9.8948,9.9206,9.8845,9.8845,221100.0
2010-04-26 09:30:00,19.15,19.29,19.15,19.23,126600.0,9.869,9.9412,9.869,9.9103,126600.0
2010-04-26 10:00:00,19.22,19.27,19.19,19.19,119900.0,9.9051,9.9309,9.8897,9.8897,119900.0
2010-04-26 10:30:00,19.19,19.26,19.19,19.24,64400.0,9.8897,9.9257,9.8897,9.9154,64400.0
2010-04-26 11:00:00,19.25,19.33,19.24,19.29,84100.0,9.9206,9.9618,9.9154,9.9412,84100.0
2010-04-26 11:30:00,19.29,19.31,19.27,19.3,82600.0,9.9412,9.9515,9.9309,9.9463,82600.0
2010-04-26 12:00:00,19.29,19.3,19.25,19.28,69500.0,9.9412,9.9463,9.9206,9.936,69500.0
2010-04-26 12:30:00,19.28,19.3,19.24,19.26,52500.0,9.936,9.9463,9.9154,9.9257,52500.0
2010-04-26 13:00:00,19.27,19.29,19.26,19.28,21100.0,9.9309,9.9412,9.9257,9.936,21100.0
2010-04-26 13:30:00,19.28,19.29,19.26,19.29,38600.0,9.936,9.9412,9.9257,9.9412,38600.0
2010-04-26 14:00:00,19.29,19.35,19.27,19.34,35800.0,9.9412,9.9721,9.9309,9.967,35800.0
2010-04-26 14:30:00,19.34,19.34,19.26,19.26,77900.0,9.967,9.967,9.9257,9.9257,77900.0
2010-04-26 15:00:00,19.25,19.29,19.21,19.24,109500.0,9.9206,9.9412,9.9,9.9154,109500.0
2010-04-26 15:30:00,19.24,19.27,19.23,19.24,254700.0,9.9154,9.9309,9.9103,9.9154,254700.0
2010-04-27 09:30:00,19.13,19.16,19.04,19.15,198700.0,9.8587,9.8742,9.8124,9.869,198700.0
2010-04-27 10:00:00,19.16,19.33,19.11,19.32,234000.0,9.8742,9.9618,9.8484,9.9567,234000.0
2010-04-27 10:30:00,19.31,19.39,19.23,19.28,203900.0,9.9515,9.9927,9.9103,9.936,203900.0
2010-04-27 11:00:00,19.27,19.27,18.88,18.88,199600.0,9.9309,9.9309,9.7299,9.7299,199600.0
2010-04-27 11:30:00,18.88,18.93,18.72,18.73,320900.0,9.7299,9.7557,9.6474,9.6526,320900.0
2010-04-27 12:00:00,18.72,18.78,18.67,18.76,163200.0,9.6474,9.6784,9.6217,9.6681,163200.0
2010-04-27 12:30:00,18.75,18.88,18.74,18.85,113500.0,9.6629,9.7299,9.6577,9.7144,113500.0
2010-04-27 13:00:00,18.85,18.94,18.82,18.94,120400.0,9.7144,9.7608,9.699,9.7608,120400.0
2010-04-27 13:30:00,18.94,18.94,18.88,18.91,56100.0,9.7608,9.7608,9.7299,9.7454,56100.0
2010-04-27 14:00:00,18.91,18.91,18.81,18.82,76900.0,9.7454,9.7454,9.6938,9.699,76900.0
2010-04-27 14:30:00,18.81,18.82,18.73,18.77,144000.0,9.6938,9.699,9.6526,9.6732,144000.0
2010-04-27 15:00:00,18.77,18.77,18.7,18.73,131500.0,9.6732,9.6732,9.6371,9.6526,131500.0
2010-04-27 15:30:00,18.73,18.74,18.58,18.61,430700.0,9.6526,9.6577,9.5753,9.5908,430700.0
2010-04-28 09:30:00,18.79,18.84,18.5,18.54,265500.0,9.6835,9.7093,9.5341,9.5547,265500.0
2010-04-28 10:00:00,18.54,18.56,18.49,18.55,169300.0,9.5547,9.565,9.5289,9.5598,169300.0
2010-04-28 10:30:00,18.56,18.58,18.44,18.58,140000.0,9.565,9.5753,9.5031,9.5753,140000.0
2010-04-28 11:00:00,18.58,18.61,18.45,18.47,143800.0,9.5753,9.5908,9.5083,9.5186,143800.0
2010-04-28 11:30:00,18.47,18.49,18.19,18.21,448700.0,9.5186,9.5289,9.3743,9.3846,448700.0
2010-04-28 12:00:00,18.21,18.4,18.18,18.4,242300.0,9.3846,9.4825,9.3692,9.4825,242300.0
2010-04-28 12:30:00,18.39,18.42,18.36,18.38,126200.0,9.4774,9.4928,9.4619,9.4722,126200.0
2010-04-28 13:00:00,18.38,18.38,18.28,18.28,149500.0,9.4722,9.4722,9.4207,9.4207,149500.0
2010-04-28 13:30:00,18.29,18.34,18.26,18.32,63900.0,9.4258,9.4516,9.4104,9.4413,63900.0
2010-04-28 14:00:00,18.32,18.41,18.29,18.37,159000.0,9.4413,9.4877,9.4258,9.4671,159000.0
2010-04-28 14:30:00,18.37,18.42,18.34,18.39,238100.0,9.4671,9.4928,9.4516,9.4774,238100.0
2010-04-28 15:00:00,18.4,18.42,18.29,18.3,107200.0,9.4825,9.4928,9.4258,9.431,107200.0
2010-04-28 15:30:00,18.3,18.33,18.21,18.21,581700.0,9.431,9.4465,9.3846,9.3846,581700.0
2010-04-29 09:30:00,18.45,18.53,18.37,18.38,286200.0,9.5083,9.5495,9.4671,9.4722,286200.0
2010-04-29 10:00:00,18.38,18.51,18.32,18.47,257400.0,9.4722,9.5392,9.4413,9.5186,257400.0
2010-04-29 10:30:00,18.47,18.58,18.45,18.53,115200.0,9.5186,9.5753,9.5083,9.5495,115200.0
2010-04-29 11:00:00,18.52,18.53,18.44,18.52,89400.0,9.5444,9.5495,9.5031,9.5444,89400.0
2010-04-29 11:30:00,18.53,18.6,18.52,18.6,64500.0,9.5495,9.5856,9.5444,9.5856,64500.0
2010-04-29 12:00:00,18.6,18.7,18.6,18.67,115900.0,9.5856,9.6371,9.5856,9.6217,115900.0
2010-04-29 12:30:00,18.67,18.7,18.6,18.61,72100.0,9.6217,9.6371,9.5856,9.5908,72100.0
2010-04-29 13:00:00,18.61,18.62,18.55,18.55,99100.0,9.5908,9.5959,9.5598,9.5598,99100.0
2010-04-29 13:30:00,18.55,18.64,18.55,18.61,86900.0,9.5598,9.6062,9.5598,9.5908,86900.0
2010-04-29 14:00:00,18.6,18.61,18.52,18.55,155600.0,9.5856,9.5908,9.5444,9.5598,155600.0
2010-04-29 14:30:00,18.56,18.59,18.52,18.53,144000.0,9.565,9.5804,9.5444,9.5495,144000.0
2010-04-29 15:00:00,18.52,18.6,18.52,18.54,118000.0,9.5444,9.5856,9.5444,9.5547,118000.0
2010-04-29 15:30:00,18.55,18.56,18.46,18.55,321800.0,9.5598,9.565,9.5135,9.5598,321800.0
2010-04-30 09:30:00,18.53,18.59,18.32,18.32,195800.0,9.5495,9.5804,9.4413,9.4413,195800.0
2010-04-30 10:00:00,18.32,18.34,18.14,18.29,260900.0,9.4413,9.4516,9.3485,9.4258,260900.0
2010-04-30 10:30:00,18.29,18.34,18.23,18.27,167300.0,9.4258,9.4516,9.3949,9.4155,167300.0
2010-04-30 11:00:00,18.27,18.3,18.21,18.24,128800.0,9.4155,9.431,9.3846,9.4001,128800.0
2010-04-30 11:30:00,18.24,18.28,18.2,18.23,73800.0,9.4001,9.4207,9.3795,9.3949,73800.0
2010-04-30 12:00:00,18.23,18.23,18.05,18.14,115200.0,9.3949,9.3949,9.3022,9.3485,115200.0
2010-04-30 12:30:00,18.14,18.17,18.11,18.12,47700.0,9.3485,9.364,9.3331,9.3382,47700.0
2010-04-30 13:00:00,18.12,18.16,18.11,18.13,27400.0,9.3382,9.3588,9.3331,9.3434,27400.0
2010-04-30 13:30:00,18.13,18.16,18.12,18.15,58700.0,9.3434,9.3588,9.3382,9.3537,58700.0
2010-04-30 14:00:00,18.14,18.17,18.13,18.14,62200.0,9.3485,9.364,9.3434,9.3485,62200.0
2010-04-30 14:30:00,18.15,18.15,18.06,18.06,129600.0,9.3537,9.3537,9.3073,9.3073,129600.0
2010-04-30 15:00:00,18.06,18.11,18.05,18.08,112000.0,9.3073,9.3331,9.3022,9.3176,112000.0
2010-04-30 15:30:00,18.08,18.12,17.98,17.99,520400.0,9.3176,9.3382,9.2661,9.2712,520400.0
2010-05-03 09:30:00,18.07,18.24,18.07,18.21,197900.0,9.3125,9.4001,9.3125,9.3846,197900.0
2010-05-03 10:00:00,18.19,18.23,18.14,18.16,110400.0,9.3743,9.3949,9.3485,9.3588,110400.0
2010-05-03 10:30:00,18.16,18.17,17.97,18.03,156300.0,9.3588,9.364,9.2609,9.2918,156300.0
2010-05-03 11:00:00,18.03,18.09,18.01,18.08,102400.0,9.2918,9.3228,9.2815,9.3176,102400.0
2010-05-03 11:30:00,18.08,18.09,18.02,18.09,78600.0,9.3176,9.3228,9.2867,9.3228,78600.0
2010-05-03 12:00:00,18.1,18.15,18.06,18.14,75700.0,9.3279,9.3537,9.3073,9.3485,75700.0
2010-05-03 12:30:00,18.14,18.22,18.14,18.17,106500.0,9.3485,9.3898,9.3485,9.364,106500.0
2010-05-03 13:00:00,18.17,18.17,18.12,18.15,67800.0,9.364,9.364,9.3382,9.3537,67800.0
2010-05-03 13:30:00,18.15,18.16,18.1,18.14,66200.0,9.3537,9.3588,9.3279,9.3485,66200.0
2010-05-03 14:00:00,18.14,18.2,18.09,18.19,88200.0,9.3485,9.3795,9.3228,9.3743,88200.0
2010-05-03 14:30:00,18.19,18.21,18.16,18.18,79300.0,9.3743,9.3846,9.3588,9.3692,79300.0
2010-05-03 15:00:00,18.18,18.19,18.08,18.1,157100.0,9.3692,9.3743,9.3176,9.3279,157100.0
2010-05-03 15:30:00,18.1,18.13,18.05,18.11,357800.0,9.3279,9.3434,9.3022,9.3331,357800.0
2010-05-04 09:30:00,17.9,17.9,17.54,17.65,404800.0,9.2249,9.2249,9.0393,9.096,404800.0
2010-05-04 10:00:00,17.65,17.68,17.55,17.6,140500.0,9.096,9.1115,9.0445,9.0702,140500.0
2010-05-04 10:30:00,17.59,17.59,17.28,17.36,384500.0,9.0651,9.0651,8.9053,8.9466,384500.0
2010-05-04 11:00:00,17.36,17.44,17.34,17.42,165800.0,8.9466,8.9878,8.9363,8.9775,165800.0
2010-05-04 11:30:00,17.42,17.63,17.42,17.61,206800.0,8.9775,9.0857,8.9775,9.0754,206800.0
2010-05-04 12:00:00,17.61,17.61,17.42,17.45,122000.0,9.0754,9.0754,8.9775,8.9929,122000.0
2010-05-04 12:30:00,17.45,17.54,17.41,17.51,107400.0,8.9929,9.0393,8.9723,9.0239,107400.0
2010-05-04 13:00:00,17.52,17.54,17.47,17.51,73000.0,9.029,9.0393,9.0032,9.0239,73000.0
2010-05-04 13:30:00,17.51,17.62,17.5,17.62,111100.0,9.0239,9.0806,9.0187,9.0806,111100.0
2010-05-04 14:00:00,17.62,17.62,17.54,17.57,181400.0,9.0806,9.0806,9.0393,9.0548,181400.0
2010-05-04 14:30:00,17.57,17.68,17.56,17.63,352100.0,9.0548,9.1115,9.0496,9.0857,352100.0
2010-05-04 15:00:00,17.63,17.66,17.56,17.64,248900.0,9.0857,9.1012,9.0496,9.0909,248900.0
2010-05-04 15:30:00,17.62,17.63,17.5,17.53,384600.0,9.0806,9.0857,9.0187,9.0342,384600.0
2010-05-05 09:30:00,17.25,17.33,17.02,17.2,422600.0,8.8899,8.9311,8.7713,8.8641,422600.0
2010-05-05 10:00:00,17.2,17.43,17.16,17.28,471900.0,8.8641,8.9826,8.8435,8.9053,471900.0
2010-05-05 10:30:00,17.28,17.47,17.19,17.39,286900.0,8.9053,9.0032,8.8589,8.962,286900.0
2010-05-05 11:00:00,17.39,17.4,17.27,17.32,173300.0,8.962,8.9672,8.9002,8.9259,173300.0
2010-05-05 11:30:00,17.31,17.44,17.26,17.42,177100.0,8.9208,8.9878,8.895,8.9775,177100.0
2010-05-05 12:00:00,17.41,17.5,17.38,17.39,110800.0,8.9723,9.0187,8.9569,8.962,110800.0
2010-05-05 12:30:00,17.38,17.44,17.34,17.4,81100.0,8.9569,8.9878,8.9363,8.9672,81100.0
2010-05-05 13:00:00,17.39,17.45,17.36,17.42,64100.0,8.962,8.9929,8.9466,8.9775,64100.0
2010-05-05 13:30:00,17.41,17.42,17.35,17.37,89900.0,8.9723,8.9775,8.9414,8.9517,89900.0
2010-05-05 14:00:00,17.36,17.38,17.29,17.3,118100.0,8.9466,8.9569,8.9105,8.9156,118100.0
2010-05-05 14:30:00,17.3,17.3,17.2,17.25,198900.0,8.9156,8.9156,8.8641,8.8899,198900.0
2010-05-05 15:00:00,17.25,17.26,17.21,17.21,212500.0,8.8899,8.895,8.8693,8.8693,212500.0
2010-05-05 15:30:00,17.22,17.23,17.18,17.19,586600.0,8.8744,8.8796,8.8538,8.8589,586600.0
2010-05-06 09:30:00,17.22,18.15,17.22,17.91,1019000.0,8.8744,9.3537,8.8744,9.23,1019000.0
2010-05-06 10:00:00,17.9,18.0,17.86,17.89,300900.0,9.2249,9.2764,9.2042,9.2197,300900.0
2010-05-06 10:30:00,17.89,17.93,17.72,17.72,373800.0,9.2197,9.2403,9.1321,9.1321,373800.0
2010-05-06 11:00:00,17.73,17.75,17.58,17.63,418800.0,9.1372,9.1475,9.0599,9.0857,418800.0
2010-05-06 11:30:00,17.63,17.67,17.46,17.6,364100.0,9.0857,9.1063,8.9981,9.0702,364100.0
2010-05-06 12:00:00,17.61,17.73,17.56,17.73,198200.0,9.0754,9.1372,9.0496,9.1372,198200.0
2010-05-06 12:30:00,17.73,17.8,17.61,17.7,178200.0,9.1372,9.1733,9.0754,9.1218,178200.0
2010-05-06 13:00:00,17.7,17.73,17.57,17.61,186100.0,9.1218,9.1372,9.0548,9.0754,186100.0
2010-05-06 13:30:00,17.62,17.65,17.5,17.52,193100.0,9.0806,9.096,9.0187,9.029,193100.0
2010-05-06 14:00:00,17.52,17.55,17.23,17.25,464100.0,9.029,9.0445,8.8796,8.8899,464100.0
2010-05-06 14:30:00,17.25,17.25,16.09,16.95,891200.0,8.8899,8.8899,8.2921,8.7353,891200.0
2010-05-06 15:00:00,16.93,17.26,16.78,17.0,995600.0,8.725,8.895,8.6477,8.761,995600.0
2010-05-06 15:30:00,17.0,17.42,16.96,17.33,1008300.0,8.761,8.9775,8.7404,8.9311,1008300.0
2010-05-07 09:30:00,17.67,17.7,17.21,17.25,497200.0,9.1063,9.1218,8.8693,8.8899,497200.0
2010-05-07 10:00:00,17.25,17.26,16.77,16.82,533700.0,8.8899,8.895,8.6425,8.6683,533700.0
2010-05-07 10:30:00,16.82,17.07,16.8,17.0,599500.0,8.6683,8.7971,8.658,8.761,599500.0
2010-05-07 11:00:00,17.0,17.42,16.97,17.04,501800.0,8.761,8.9775,8.7456,8.7816,501800.0
2010-05-07 11:30:00,17.03,17.38,16.99,17.27,328200.0,8.7765,8.9569,8.7559,8.9002,328200.0
2010-05-07 12:00:00,17.26,17.4,17.19,17.25,193500.0,8.895,8.9672,8.8589,8.8899,193500.0
2010-05-07 12:30:00,17.25,17.27,17.11,17.11,245900.0,8.8899,8.9002,8.8177,8.8177,245900.0
2010-05-07 13:00:00,17.12,17.15,17.06,17.08,207000.0,8.8229,8.8383,8.792,8.8023,207000.0
2010-05-07 13:30:00,17.08,17.18,17.07,17.11,197700.0,8.8023,8.8538,8.7971,8.8177,197700.0
2010-05-07 14:00:00,17.11,17.15,17.04,17.04,182100.0,8.8177,8.8383,8.7816,8.7816,182100.0
2010-05-07 14:30:00,17.04,17.22,17.02,17.16,197800.0,8.7816,8.8744,8.7713,8.8435,197800.0
2010-05-07 15:00:00,17.15,17.2,17.08,17.16,402700.0,8.8383,8.8641,8.8023,8.8435,402700.0
2010-05-07 15:30:00,17.16,17.35,17.04,17.28,868500.0,8.8435,8.9414,8.7816,8.9053,868500.0
2010-05-10 09:30:00,18.48,18.61,18.17,18.17,648200.0,9.5238,9.5908,9.364,9.364,648200.0
2010-05-10 10:00:00,18.17,18.24,18.02,18.12,588600.0,9.364,9.4001,9.2867,9.3382,588600.0
2010-05-10 10:30:00,18.12,18.15,17.94,17.96,305000.0,9.3382,9.3537,9.2455,9.2558,305000.0
2010-05-10 11:00:00,17.96,18.02,17.89,17.92,306300.0,9.2558,9.2867,9.2197,9.2352,306300.0
2010-05-10 11:30:00,17.93,18.08,17.87,18.03,196400.0,9.2403,9.3176,9.2094,9.2918,196400.0
2010-05-10 12:00:00,18.02,18.04,17.92,17.92,142500.0,9.2867,9.297,9.2352,9.2352,142500.0
2010-05-10 12:30:00,17.92,17.95,17.88,17.91,107100.0,9.2352,9.2506,9.2145,9.23,107100.0
2010-05-10 13:00:00,17.91,17.93,17.82,17.93,264100.0,9.23,9.2403,9.1836,9.2403,264100.0
2010-05-10 13:30:00,17.93,17.98,17.87,17.94,148600.0,9.2403,9.2661,9.2094,9.2455,148600.0
2010-05-10 14:00:00,17.95,17.95,17.87,17.91,132200.0,9.2506,9.2506,9.2094,9.23,132200.0
2010-05-10 14:30:00,17.9,17.96,17.9,17.96,160300.0,9.2249,9.2558,9.2249,9.2558,160300.0
2010-05-10 15:00:00,17.96,18.0,17.89,18.0,222500.0,9.2558,9.2764,9.2197,9.2764,222500.0
2010-05-10 15:30:00,18.0,18.15,17.94,18.14,540200.0,9.2764,9.3537,9.2455,9.3485,540200.0
2010-05-11 09:30:00,17.83,18.22,17.8,18.07,382500.0,9.1888,9.3898,9.1733,9.3125,382500.0
2010-05-11 10:00:00,18.07,18.27,18.04,18.25,214600.0,9.3125,9.4155,9.297,9.4052,214600.0
2010-05-11 10:30:00,18.25,18.28,18.21,18.25,173400.0,9.4052,9.4207,9.3846,9.4052,173400.0
2010-05-11 11:00:00,18.25,18.46,18.24,18.45,206500.0,9.4052,9.5135,9.4001,9.5083,206500.0
2010-05-11 11:30:00,18.45,18.54,18.41,18.5,159200.0,9.5083,9.5547,9.4877,9.5341,159200.0
2010-05-11 12:00:00,18.49,18.56,18.47,18.55,119200.0,9.5289,9.565,9.5186,9.5598,119200.0
2010-05-11 12:30:00,18.55,18.59,18.53,18.57,89000.0,9.5598,9.5804,9.5495,9.5701,89000.0
2010-05-11 13:00:00,18.58,18.58,18.52,18.52,75700.0,9.5753,9.5753,9.5444,9.5444,75700.0
2010-05-11 13:30:00,18.53,18.57,18.45,18.48,158200.0,9.5495,9.5701,9.5083,9.5238,158200.0
2010-05-11 14:00:00,18.48,18.5,18.38,18.38,244000.0,9.5238,9.5341,9.4722,9.4722,244000.0
2010-05-11 14:30:00,18.37,18.41,18.29,18.34,293600.0,9.4671,9.4877,9.4258,9.4516,293600.0
2010-05-11 15:00:00,18.35,18.35,18.22,18.26,308900.0,9.4568,9.4568,9.3898,9.4104,308900.0
2010-05-11 15:30:00,18.27,18.39,18.26,18.28,437600.0,9.4155,9.4774,9.4104,9.4207,437600.0
2010-05-12 09:30:00,18.47,18.63,18.41,18.48,230700.0,9.5186,9.6011,9.4877,9.5238,230700.0
2010-05-12 10:00:00,18.49,18.53,18.42,18.47,130200.0,9.5289,9.5495,9.4928,9.5186,130200.0
2010-05-12 10:30:00,18.48,18.62,18.46,18.6,218000.0,9.5238,9.5959,9.5135,9.5856,218000.0
2010-05-12 11:00:00,18.61,18.68,18.49,18.5,226800.0,9.5908,9.6268,9.5289,9.5341,226800.0
2010-05-12 11:30:00,18.5,18.54,18.42,18.46,172600.0,9.5341,9.5547,9.4928,9.5135,172600.0
2010-05-12 12:00:00,18.47,18.5,18.46,18.48,97600.0,9.5186,9.5341,9.5135,9.5238,97600.0
2010-05-12 12:30:00,18.5,18.52,18.47,18.5,69900.0,9.5341,9.5444,9.5186,9.5341,69900.0
2010-05-12 13:00:00,18.51,18.58,18.49,18.53,81600.0,9.5392,9.5753,9.5289,9.5495,81600.0
2010-05-12 13:30:00,18.54,18.56,18.5,18.53,101100.0,9.5547,9.565,9.5341,9.5495,101100.0
2010-05-12 14:00:00,18.52,18.62,18.48,18.6,152200.0,9.5444,9.5959,9.5238,9.5856,152200.0
2010-05-12 14:30:00,18.61,18.63,18.57,18.62,129600.0,9.5908,9.6011,9.5701,9.5959,129600.0
2010-05-12 15:00:00,18.63,18.65,18.59,18.61,101700.0,9.6011,9.6114,9.5804,9.5908,101700.0
2010-05-12 15:30:00,18.62,18.66,18.61,18.65,286700.0,9.5959,9.6165,9.5908,9.6114,286700.0
2010-05-13 09:30:00,18.63,18.7,18.57,18.61,197900.0,9.6011,9.6371,9.5701,9.5908,197900.0
2010-05-13 10:00:00,18.6,18.7,18.56,18.63,188200.0,9.5856,9.6371,9.565,9.6011,188200.0
2010-05-13 10:30:00,18.63,18.69,18.54,18.55,81700.0,9.6011,9.632,9.5547,9.5598,81700.0
2010-05-13 11:00:00,18.55,18.59,18.51,18.55,78800.0,9.5598,9.5804,9.5392,9.5598,78800.0
2010-05-13 11:30:00,18.55,18.57,18.46,18.48,72500.0,9.5598,9.5701,9.5135,9.5238,72500.0
2010-05-13 12:00:00,18.47,18.5,18.43,18.46,59700.0,9.5186,9.5341,9.498,9.5135,59700.0
2010-05-13 12:30:00,18.47,18.48,18.39,18.41,57100.0,9.5186,9.5238,9.4774,9.4877,57100.0
2010-05-13 13:00:00,18.41,18.41,18.35,18.4,90400.0,9.4877,9.4877,9.4568,9.4825,90400.0
2010-05-13 13:30:00,18.41,18.47,18.39,18.42,61000.0,9.4877,9.5186,9.4774,9.4928,61000.0
2010-05-13 14:00:00,18.42,18.48,18.36,18.36,121400.0,9.4928,9.5238,9.4619,9.4619,121400.0
2010-05-13 14:30:00,18.36,18.39,18.25,18.3,180300.0,9.4619,9.4774,9.4052,9.431,180300.0
2010-05-13 15:00:00,18.3,18.32,18.21,18.23,200800.0,9.431,9.4413,9.3846,9.3949,200800.0
2010-05-13 15:30:00,18.23,18.3,18.21,18.28,489700.0,9.3949,9.431,9.3846,9.4207,489700.0
2010-05-14 09:30:00,18.03,18.03,17.61,17.61,234700.0,9.3603,9.3603,9.1422,9.1422,234700.0
2010-05-14 10:00:00,17.61,17.71,17.5,17.71,157300.0,9.1422,9.1942,9.0851,9.1942,157300.0
2010-05-14 10:30:00,17.71,17.74,17.66,17.69,136900.0,9.1942,9.2097,9.1682,9.1838,136900.0
2010-05-14 11:00:00,17.68,17.68,17.4,17.51,134200.0,9.1786,9.1786,9.0332,9.0903,134200.0
2010-05-14 11:30:00,17.5,17.59,17.42,17.44,131800.0,9.0851,9.1319,9.0436,9.054,131800.0
2010-05-14 12:00:00,17.45,17.49,17.4,17.48,120200.0,9.0592,9.0799,9.0332,9.0748,120200.0
2010-05-14 12:30:00,17.49,17.65,17.47,17.64,149900.0,9.0799,9.163,9.0696,9.1578,149900.0
2010-05-14 13:00:00,17.64,17.68,17.52,17.58,197200.0,9.1578,9.1786,9.0955,9.1267,197200.0
2010-05-14 13:30:00,17.57,17.61,17.54,17.59,82400.0,9.1215,9.1422,9.1059,9.1319,82400.0
2010-05-14 14:00:00,17.6,17.61,17.5,17.55,102900.0,9.1371,9.1422,9.0851,9.1111,102900.0
2010-05-14 14:30:00,17.56,17.6,17.53,17.54,90300.0,9.1163,9.1371,9.1007,9.1059,90300.0
2010-05-14 15:00:00,17.53,17.58,17.49,17.51,98500.0,9.1007,9.1267,9.0799,9.0903,98500.0
2010-05-14 15:30:00,17.52,17.64,17.5,17.61,408400.0,9.0955,9.1578,9.0851,9.1422,408400.0
2010-05-17 09:30:00,17.64,17.82,17.46,17.52,261500.0,9.1578,9.2513,9.0644,9.0955,261500.0
2010-05-17 10:00:00,17.51,17.6,17.41,17.59,168700.0,9.0903,9.1371,9.0384,9.1319,168700.0
2010-05-17 10:30:00,17.59,17.61,17.46,17.47,152300.0,9.1319,9.1422,9.0644,9.0696,152300.0
2010-05-17 11:00:00,17.46,17.48,17.2,17.22,259000.0,9.0644,9.0748,8.9294,8.9398,259000.0
2010-05-17 11:30:00,17.22,17.26,17.13,17.15,217900.0,8.9398,8.9605,8.8931,8.9034,217900.0
2010-05-17 12:00:00,17.14,17.14,17.04,17.07,251700.0,8.8982,8.8982,8.8463,8.8619,251700.0
2010-05-17 12:30:00,17.07,17.1,17.05,17.05,106300.0,8.8619,8.8775,8.8515,8.8515,106300.0
2010-05-17 13:00:00,17.05,17.19,17.03,17.18,110700.0,8.8515,8.9242,8.8411,8.919,110700.0
2010-05-17 13:30:00,17.18,17.26,17.13,17.24,95100.0,8.919,8.9605,8.8931,8.9502,95100.0
2010-05-17 14:00:00,17.24,17.3,17.22,17.24,117400.0,8.9502,8.9813,8.9398,8.9502,117400.0
2010-05-17 14:30:00,17.24,17.33,17.22,17.31,151800.0,8.9502,8.9969,8.9398,8.9865,151800.0
2010-05-17 15:00:00,17.32,17.4,17.24,17.3,262300.0,8.9917,9.0332,8.9502,8.9813,262300.0
2010-05-17 15:30:00,17.3,17.48,17.29,17.46,346600.0,8.9813,9.0748,8.9761,9.0644,346600.0
2010-05-18 09:30:00,17.66,17.73,17.6,17.69,170900.0,9.1682,9.2045,9.1371,9.1838,170900.0
2010-05-18 10:00:00,17.69,17.71,17.61,17.67,130900.0,9.1838,9.1942,9.1422,9.1734,130900.0
2010-05-18 10:30:00,17.67,17.71,17.47,17.55,172800.0,9.1734,9.1942,9.0696,9.1111,172800.0
2010-05-18 11:00:00,17.55,17.69,17.54,17.69,140700.0,9.1111,9.1838,9.1059,9.1838,140700.0
2010-05-18 11:30:00,17.69,17.69,17.5,17.5,106000.0,9.1838,9.1838,9.0851,9.0851,106000.0
2010-05-18 12:00:00,17.5,17.53,17.43,17.47,96600.0,9.0851,9.1007,9.0488,9.0696,96600.0
2010-05-18 12:30:00,17.47,17.52,17.41,17.43,131900.0,9.0696,9.0955,9.0384,9.0488,131900.0
2010-05-18 13:00:00,17.42,17.47,17.28,17.32,209500.0,9.0436,9.0696,8.9709,8.9917,209500.0
2010-05-18 13:30:00,17.32,17.39,17.17,17.18,185100.0,8.9917,9.028,8.9138,8.919,185100.0
2010-05-18 14:00:00,17.17,17.24,17.17,17.19,153900.0,8.9138,8.9502,8.9138,8.9242,153900.0
2010-05-18 14:30:00,17.18,17.21,17.07,17.07,206800.0,8.919,8.9346,8.8619,8.8619,206800.0
2010-05-18 15:00:00,17.07,17.18,16.98,17.06,249400.0,8.8619,8.919,8.8152,8.8567,249400.0
2010-05-18 15:30:00,17.06,17.14,17.05,17.11,442500.0,8.8567,8.8982,8.8515,8.8827,442500.0
2010-05-19 09:30:00,16.91,17.13,16.87,16.91,268700.0,8.7788,8.8931,8.7581,8.7788,268700.0
2010-05-19 10:00:00,16.91,16.91,16.63,16.83,375800.0,8.7788,8.7788,8.6335,8.7373,375800.0
2010-05-19 10:30:00,16.83,16.86,16.7,16.76,194000.0,8.7373,8.7529,8.6698,8.701,194000.0
2010-05-19 11:00:00,16.76,16.79,16.46,16.49,243600.0,8.701,8.7165,8.5452,8.5608,243600.0
2010-05-19 11:30:00,16.49,16.51,16.33,16.46,241900.0,8.5608,8.5712,8.4777,8.5452,241900.0
2010-05-19 12:00:00,16.46,16.74,16.45,16.72,174600.0,8.5452,8.6906,8.54,8.6802,174600.0
2010-05-19 12:30:00,16.71,16.76,16.58,16.69,154200.0,8.675,8.701,8.6075,8.6646,154200.0
2010-05-19 13:00:00,16.69,16.83,16.66,16.78,202800.0,8.6646,8.7373,8.649,8.7113,202800.0
2010-05-19 13:30:00,16.78,16.83,16.72,16.79,142900.0,8.7113,8.7373,8.6802,8.7165,142900.0
2010-05-19 14:00:00,16.79,16.84,16.7,16.75,144300.0,8.7165,8.7425,8.6698,8.6958,144300.0
2010-05-19 14:30:00,16.75,16.82,16.69,16.75,190600.0,8.6958,8.7321,8.6646,8.6958,190600.0
2010-05-19 15:00:00,16.75,16.83,16.66,16.82,216000.0,8.6958,8.7373,8.649,8.7321,216000.0
2010-05-19 15:30:00,16.82,16.88,16.79,16.84,373600.0,8.7321,8.7633,8.7165,8.7425,373600.0
2010-05-20 09:30:00,16.26,16.29,16.1,16.18,324200.0,8.4414,8.457,8.3583,8.3999,324200.0
2010-05-20 10:00:00,16.17,16.2,15.88,15.97,499900.0,8.3947,8.4102,8.2441,8.2908,499900.0
2010-05-20 10:30:00,15.97,16.11,15.94,16.03,366500.0,8.2908,8.3635,8.2753,8.322,366500.0
2010-05-20 11:00:00,16.03,16.13,15.97,16.13,308100.0,8.322,8.3739,8.2908,8.3739,308100.0
2010-05-20 11:30:00,16.12,16.15,16.01,16.02,241600.0,8.3687,8.3843,8.3116,8.3168,241600.0
2010-05-20 12:00:00,16.02,16.04,15.94,15.98,199200.0,8.3168,8.3272,8.2753,8.296,199200.0
2010-05-20 12:30:00,15.98,15.99,15.83,15.84,180100.0,8.296,8.3012,8.2182,8.2233,180100.0
2010-05-20 13:00:00,15.83,15.94,15.8,15.9,375800.0,8.2182,8.2753,8.2026,8.2545,375800.0
2010-05-20 13:30:00,15.9,16.02,15.88,15.93,338500.0,8.2545,8.3168,8.2441,8.2701,338500.0
2010-05-20 14:00:00,15.92,16.06,15.88,16.03,248700.0,8.2649,8.3376,8.2441,8.322,248700.0
2010-05-20 14:30:00,16.02,16.12,15.97,15.98,484400.0,8.3168,8.3687,8.2908,8.296,484400.0
2010-05-20 15:00:00,15.99,16.05,15.93,15.99,574500.0,8.3012,8.3324,8.2701,8.3012,574500.0
2010-05-20 15:30:00,15.98,16.01,15.73,15.75,604900.0,8.296,8.3116,8.1662,8.1766,604900.0
2010-05-21 09:30:00,15.41,15.76,15.19,15.72,744200.0,8.0001,8.1818,7.8859,8.161,744200.0
2010-05-21 10:00:00,15.72,15.86,15.6,15.6,576500.0,8.161,8.2337,8.0987,8.0987,576500.0
2010-05-21 10:30:00,15.6,15.67,15.55,15.59,444800.0,8.0987,8.1351,8.0728,8.0936,444800.0
2010-05-21 11:00:00,15.59,15.85,15.58,15.79,429000.0,8.0936,8.2285,8.0884,8.1974,429000.0
2010-05-21 11:30:00,15.78,15.97,15.76,15.93,313200.0,8.1922,8.2908,8.1818,8.2701,313200.0
2010-05-21 12:00:00,15.94,15.95,15.86,15.89,231900.0,8.2753,8.2805,8.2337,8.2493,231900.0
2010-05-21 12:30:00,15.9,15.92,15.73,15.74,227100.0,8.2545,8.2649,8.1662,8.1714,227100.0
2010-05-21 13:00:00,15.73,15.77,15.56,15.56,299200.0,8.1662,8.187,8.078,8.078,299200.0
2010-05-21 13:30:00,15.57,15.68,15.57,15.65,343800.0,8.0832,8.1403,8.0832,8.1247,343800.0
2010-05-21 14:00:00,15.65,15.72,15.61,15.72,285000.0,8.1247,8.161,8.1039,8.161,285000.0
2010-05-21 14:30:00,15.72,15.75,15.59,15.6,221600.0,8.161,8.1766,8.0936,8.0987,221600.0
2010-05-21 15:00:00,15.61,15.67,15.57,15.64,333200.0,8.1039,8.1351,8.0832,8.1195,333200.0
2010-05-21 15:30:00,15.64,15.8,15.58,15.78,880800.0,8.1195,8.2026,8.0884,8.1922,880800.0
2010-05-24 09:30:00,15.92,16.11,15.81,16.1,433000.0,8.2649,8.3635,8.2078,8.3583,433000.0
2010-05-24 10:00:00,16.11,16.18,16.0,16.03,272100.0,8.3635,8.3999,8.3064,8.322,272100.0
2010-05-24 10:30:00,16.04,16.12,16.02,16.1,127700.0,8.3272,8.3687,8.3168,8.3583,127700.0
2010-05-24 11:00:00,16.1,16.12,15.95,15.97,141400.0,8.3583,8.3687,8.2805,8.2908,141400.0
2010-05-24 11:30:00,15.98,16.04,15.97,16.02,93100.0,8.296,8.3272,8.2908,8.3168,93100.0
2010-05-24 12:00:00,16.02,16.07,15.98,16.03,124300.0,8.3168,8.3428,8.296,8.322,124300.0
2010-05-24 12:30:00,16.03,16.13,15.99,16.12,97700.0,8.322,8.3739,8.3012,8.3687,97700.0
2010-05-24 13:00:00,16.12,16.14,16.0,16.06,108000.0,8.3687,8.3791,8.3064,8.3376,108000.0
2010-05-24 13:30:00,16.06,16.06,15.93,15.98,69900.0,8.3376,8.3376,8.2701,8.296,69900.0
2010-05-24 14:00:00,15.97,16.0,15.93,15.98,74600.0,8.2908,8.3064,8.2701,8.296,74600.0
2010-05-24 14:30:00,15.98,16.0,15.87,15.91,104600.0,8.296,8.3064,8.2389,8.2597,104600.0
2010-05-24 15:00:00,15.9,15.94,15.83,15.84,168100.0,8.2545,8.2753,8.2182,8.2233,168100.0
2010-05-24 15:30:00,15.84,15.97,15.77,15.82,372600.0,8.2233,8.2908,8.187,8.213,372600.0
2010-05-25 09:30:00,15.31,15.31,15.07,15.15,443000.0,7.9482,7.9482,7.8236,7.8651,443000.0
2010-05-25 10:00:00,15.15,15.23,15.13,15.13,306700.0,7.8651,7.9067,7.8547,7.8547,306700.0
2010-05-25 10:30:00,15.13,15.18,15.07,15.15,254000.0,7.8547,7.8807,7.8236,7.8651,254000.0
2010-05-25 11:00:00,15.16,15.21,15.05,15.1,214400.0,7.8703,7.8963,7.8132,7.8392,214400.0
2010-05-25 11:30:00,15.09,15.13,15.0,15.09,218000.0,7.834,7.8547,7.7873,7.834,218000.0
2010-05-25 12:00:00,15.1,15.2,15.08,15.15,146600.0,7.8392,7.8911,7.8288,7.8651,146600.0
2010-05-25 12:30:00,15.15,15.15,15.07,15.12,243900.0,7.8651,7.8651,7.8236,7.8496,243900.0
2010-05-25 13:00:00,15.12,15.14,15.06,15.11,175100.0,7.8496,7.8599,7.8184,7.8444,175100.0
2010-05-25 13:30:00,15.11,15.13,15.05,15.12,189100.0,7.8444,7.8547,7.8132,7.8496,189100.0
2010-05-25 14:00:00,15.11,15.23,15.1,15.19,219100.0,7.8444,7.9067,7.8392,7.8859,219100.0
2010-05-25 14:30:00,15.19,15.31,15.14,15.24,341500.0,7.8859,7.9482,7.8599,7.9119,341500.0
2010-05-25 15:00:00,15.24,15.33,15.23,15.3,605300.0,7.9119,7.9586,7.9067,7.943,605300.0
2010-05-25 15:30:00,15.29,15.39,15.29,15.37,737900.0,7.9378,7.9897,7.9378,7.9793,737900.0
2010-05-26 09:30:00,15.69,15.72,15.54,15.68,308500.0,8.1455,8.161,8.0676,8.1403,308500.0
2010-05-26 10:00:00,15.68,15.77,15.65,15.7,154000.0,8.1403,8.187,8.1247,8.1507,154000.0
2010-05-26 10:30:00,15.69,15.88,15.68,15.81,224300.0,8.1455,8.2441,8.1403,8.2078,224300.0
2010-05-26 11:00:00,15.8,15.85,15.73,15.73,140600.0,8.2026,8.2285,8.1662,8.1662,140600.0
2010-05-26 11:30:00,15.72,15.74,15.64,15.72,184000.0,8.161,8.1714,8.1195,8.161,184000.0
2010-05-26 12:00:00,15.73,15.78,15.71,15.71,99000.0,8.1662,8.1922,8.1559,8.1559,99000.0
2010-05-26 12:30:00,15.71,15.76,15.68,15.76,124000.0,8.1559,8.1818,8.1403,8.1818,124000.0
2010-05-26 13:00:00,15.76,15.82,15.75,15.81,108200.0,8.1818,8.213,8.1766,8.2078,108200.0
2010-05-26 13:30:00,15.8,15.84,15.79,15.79,109300.0,8.2026,8.2233,8.1974,8.1974,109300.0
2010-05-26 14:00:00,15.8,15.82,15.75,15.76,97500.0,8.2026,8.213,8.1766,8.1818,97500.0
2010-05-26 14:30:00,15.75,15.76,15.6,15.67,201000.0,8.1766,8.1818,8.0987,8.1351,201000.0
2010-05-26 15:00:00,15.68,15.71,15.47,15.49,312500.0,8.1403,8.1559,8.0313,8.0416,312500.0
2010-05-26 15:30:00,15.49,15.62,15.44,15.54,483300.0,8.0416,8.1091,8.0157,8.0676,483300.0
2010-05-27 09:30:00,15.97,16.12,15.96,16.07,289000.0,8.2908,8.3687,8.2856,8.3428,289000.0
2010-05-27 10:00:00,16.07,16.48,15.99,16.48,490300.0,8.3428,8.5556,8.3012,8.5556,490300.0
2010-05-27 10:30:00,16.48,16.49,16.33,16.41,267200.0,8.5556,8.5608,8.4777,8.5193,267200.0
2010-05-27 11:00:00,16.41,16.58,16.41,16.57,262200.0,8.5193,8.6075,8.5193,8.6023,262200.0
2010-05-27 11:30:00,16.58,16.61,16.51,16.61,235700.0,8.6075,8.6231,8.5712,8.6231,235700.0
2010-05-27 12:00:00,16.61,16.62,16.52,16.54,198400.0,8.6231,8.6283,8.5764,8.5868,198400.0
2010-05-27 12:30:00,16.55,16.61,16.54,16.56,139100.0,8.5919,8.6231,8.5868,8.5971,139100.0
2010-05-27 13:00:00,16.56,16.67,16.5,16.65,175600.0,8.5971,8.6542,8.566,8.6439,175600.0
2010-05-27 13:30:00,16.65,16.79,16.6,16.71,457500.0,8.6439,8.7165,8.6179,8.675,457500.0
2010-05-27 14:00:00,16.71,16.86,16.71,16.78,214300.0,8.675,8.7529,8.675,8.7113,214300.0
2010-05-27 14:30:00,16.79,16.79,16.74,16.78,136400.0,8.7165,8.7165,8.6906,8.7113,136400.0
2010-05-27 15:00:00,16.78,16.84,16.76,16.79,332800.0,8.7113,8.7425,8.701,8.7165,332800.0
2010-05-27 15:30:00,16.79,16.87,16.77,16.86,663300.0,8.7165,8.7581,8.7062,8.7529,663300.0
2010-05-28 09:30:00,16.98,17.0,16.75,17.0,391600.0,8.8152,8.8256,8.6958,8.8256,391600.0
2010-05-28 10:00:00,17.0,17.12,16.97,16.98,298500.0,8.8256,8.8879,8.81,8.8152,298500.0
2010-05-28 10:30:00,16.98,17.07,16.94,16.95,163400.0,8.8152,8.8619,8.7944,8.7996,163400.0
2010-05-28 11:00:00,16.94,17.0,16.85,16.9,229700.0,8.7944,8.8256,8.7477,8.7736,229700.0
2010-05-28 11:30:00,16.89,16.99,16.86,16.99,93000.0,8.7685,8.8204,8.7529,8.8204,93000.0
2010-05-28 12:00:00,16.99,17.02,16.95,16.98,109200.0,8.8204,8.8359,8.7996,8.8152,109200.0
2010-05-28 12:30:00,16.98,16.98,16.68,16.79,380900.0,8.8152,8.8152,8.6594,8.7165,380900.0
2010-05-28 13:00:00,16.8,16.84,16.73,16.78,134100.0,8.7217,8.7425,8.6854,8.7113,134100.0
2010-05-28 13:30:00,16.78,16.8,16.7,16.72,143700.0,8.7113,8.7217,8.6698,8.6802,143700.0
2010-05-28 14:00:00,16.72,16.72,16.62,16.69,130000.0,8.6802,8.6802,8.6283,8.6646,130000.0
2010-05-28 14:30:00,16.68,16.83,16.66,16.79,185300.0,8.6594,8.7373,8.649,8.7165,185300.0
2010-05-28 15:00:00,16.79,16.84,16.76,16.83,162300.0,8.7165,8.7425,8.701,8.7373,162300.0
2010-05-28 15:30:00,16.83,16.87,16.69,16.7,494400.0,8.7373,8.7581,8.6646,8.6698,494400.0
2010-06-01 09:30:00,16.88,16.88,16.59,16.85,328400.0,8.7633,8.7633,8.6127,8.7477,328400.0
2010-06-01 10:00:00,16.86,17.18,16.86,17.14,378200.0,8.7529,8.919,8.7529,8.8982,378200.0
2010-06-01 10:30:00,17.15,17.17,17.08,17.1,242400.0,8.9034,8.9138,8.8671,8.8775,242400.0
2010-06-01 11:00:00,17.1,17.12,17.0,17.05,198600.0,8.8775,8.8879,8.8256,8.8515,198600.0
2010-06-01 11:30:00,17.05,17.09,16.93,16.95,196400.0,8.8515,8.8723,8.7892,8.7996,196400.0
2010-06-01 12:00:00,16.94,17.02,16.94,17.01,161900.0,8.7944,8.8359,8.7944,8.8308,161900.0
2010-06-01 12:30:00,17.0,17.07,16.98,17.0,123100.0,8.8256,8.8619,8.8152,8.8256,123100.0
2010-06-01 13:00:00,17.0,17.13,16.98,17.13,107300.0,8.8256,8.8931,8.8152,8.8931,107300.0
2010-06-01 13:30:00,17.13,17.14,17.07,17.07,124100.0,8.8931,8.8982,8.8619,8.8619,124100.0
2010-06-01 14:00:00,17.06,17.08,16.97,16.99,261400.0,8.8567,8.8671,8.81,8.8204,261400.0
2010-06-01 14:30:00,16.98,17.04,16.95,16.98,183900.0,8.8152,8.8463,8.7996,8.8152,183900.0
2010-06-01 15:00:00,16.99,16.99,16.76,16.81,365300.0,8.8204,8.8204,8.701,8.7269,365300.0
2010-06-01 15:30:00,16.82,16.85,16.66,16.69,520500.0,8.7321,8.7477,8.649,8.6646,520500.0
2010-06-02 09:30:00,16.96,17.01,16.75,16.78,288500.0,8.8048,8.8308,8.6958,8.7113,288500.0
2010-06-02 10:00:00,16.77,16.89,16.77,16.83,264300.0,8.7062,8.7685,8.7062,8.7373,264300.0
2010-06-02 10:30:00,16.83,16.83,16.72,16.77,310300.0,8.7373,8.7373,8.6802,8.7062,310300.0
2010-06-02 11:00:00,16.77,16.82,16.75,16.79,165900.0,8.7062,8.7321,8.6958,8.7165,165900.0
2010-06-02 11:30:00,16.79,16.92,16.78,16.88,129000.0,8.7165,8.784,8.7113,8.7633,129000.0
2010-06-02 12:00:00,16.89,16.95,16.89,16.91,89500.0,8.7685,8.7996,8.7685,8.7788,89500.0
2010-06-02 12:30:00,16.91,16.98,16.9,16.94,86800.0,8.7788,8.8152,8.7736,8.7944,86800.0
2010-06-02 13:00:00,16.94,16.95,16.84,16.86,121800.0,8.7944,8.7996,8.7425,8.7529,121800.0
2010-06-02 13:30:00,16.86,16.9,16.82,16.83,123100.0,8.7529,8.7736,8.7321,8.7373,123100.0
2010-06-02 14:00:00,16.83,16.83,16.75,16.77,100400.0,8.7373,8.7373,8.6958,8.7062,100400.0
2010-06-02 14:30:00,16.76,16.96,16.76,16.95,233800.0,8.701,8.8048,8.701,8.7996,233800.0
2010-06-02 15:00:00,16.95,17.09,16.94,17.09,219100.0,8.7996,8.8723,8.7944,8.8723,219100.0
2010-06-02 15:30:00,17.09,17.17,17.03,17.16,509200.0,8.8723,8.9138,8.8411,8.9086,509200.0
2010-06-03 09:30:00,17.2,17.23,17.12,17.21,183700.0,8.9294,8.945,8.8879,8.9346,183700.0
2010-06-03 10:00:00,17.2,17.2,17.0,17.07,175500.0,8.9294,8.9294,8.8256,8.8619,175500.0
2010-06-03 10:30:00,17.06,17.17,17.04,17.14,131100.0,8.8567,8.9138,8.8463,8.8982,131100.0
2010-06-03 11:00:00,17.14,17.24,17.13,17.13,208800.0,8.8982,8.9502,8.8931,8.8931,208800.0
2010-06-03 11:30:00,17.14,17.23,17.12,17.16,134400.0,8.8982,8.945,8.8879,8.9086,134400.0
2010-06-03 12:00:00,17.16,17.17,16.97,17.0,176800.0,8.9086,8.9138,8.81,8.8256,176800.0
2010-06-03 12:30:00,17.0,17.12,16.99,17.09,174100.0,8.8256,8.8879,8.8204,8.8723,174100.0
2010-06-03 13:00:00,17.09,17.13,16.99,17.02,160900.0,8.8723,8.8931,8.8204,8.8359,160900.0
2010-06-03 13:30:00,17.03,17.1,17.02,17.05,88900.0,8.8411,8.8775,8.8359,8.8515,88900.0
2010-06-03 14:00:00,17.05,17.15,17.03,17.14,77000.0,8.8515,8.9034,8.8411,8.8982,77000.0
2010-06-03 14:30:00,17.13,17.2,17.12,17.16,101200.0,8.8931,8.9294,8.8879,8.9086,101200.0
2010-06-03 15:00:00,17.16,17.22,17.11,17.21,185600.0,8.9086,8.9398,8.8827,8.9346,185600.0
2010-06-03 15:30:00,17.21,17.33,17.16,17.27,530200.0,8.9346,8.9969,8.9086,8.9657,530200.0
2010-06-04 09:30:00,16.93,16.97,16.75,16.91,167400.0,8.7892,8.81,8.6958,8.7788,167400.0
2010-06-04 10:00:00,16.91,16.95,16.79,16.92,239400.0,8.7788,8.7996,8.7165,8.784,239400.0
2010-06-04 10:30:00,16.92,16.93,16.81,16.84,120700.0,8.784,8.7892,8.7269,8.7425,120700.0
2010-06-04 11:00:00,16.85,16.88,16.69,16.73,176800.0,8.7477,8.7633,8.6646,8.6854,176800.0
2010-06-04 11:30:00,16.73,16.75,16.69,16.7,165600.0,8.6854,8.6958,8.6646,8.6698,165600.0
2010-06-04 12:00:00,16.7,16.7,16.59,16.63,142200.0,8.6698,8.6698,8.6127,8.6335,142200.0
2010-06-04 12:30:00,16.62,16.63,16.54,16.57,76400.0,8.6283,8.6335,8.5868,8.6023,76400.0
2010-06-04 13:00:00,16.58,16.58,16.37,16.38,256600.0,8.6075,8.6075,8.4985,8.5037,256600.0
2010-06-04 13:30:00,16.38,16.4,16.33,16.36,171400.0,8.5037,8.5141,8.4777,8.4933,171400.0
2010-06-04 14:00:00,16.36,16.38,16.23,16.32,183200.0,8.4933,8.5037,8.4258,8.4725,183200.0
2010-06-04 14:30:00,16.32,16.32,16.18,16.2,187200.0,8.4725,8.4725,8.3999,8.4102,187200.0
2010-06-04 15:00:00,16.21,16.31,16.17,16.18,276500.0,8.4154,8.4673,8.3947,8.3999,276500.0
2010-06-04 15:30:00,16.18,16.23,16.1,16.22,724600.0,8.3999,8.4258,8.3583,8.4206,724600.0
2010-06-07 09:30:00,16.3,16.34,16.04,16.26,200800.0,8.4622,8.4829,8.3272,8.4414,200800.0
2010-06-07 10:00:00,16.25,16.41,16.18,16.36,209800.0,8.4362,8.5193,8.3999,8.4933,209800.0
2010-06-07 10:30:00,16.35,16.35,16.17,16.17,301800.0,8.4881,8.4881,8.3947,8.3947,301800.0
2010-06-07 11:00:00,16.17,16.24,16.12,16.19,217100.0,8.3947,8.431,8.3687,8.405,217100.0
2010-06-07 11:30:00,16.18,16.33,16.18,16.33,174400.0,8.3999,8.4777,8.3999,8.4777,174400.0
2010-06-07 12:00:00,16.32,16.39,16.29,16.31,90400.0,8.4725,8.5089,8.457,8.4673,90400.0
2010-06-07 12:30:00,16.31,16.33,16.28,16.32,61700.0,8.4673,8.4777,8.4518,8.4725,61700.0
2010-06-07 13:00:00,16.31,16.35,16.28,16.34,81500.0,8.4673,8.4881,8.4518,8.4829,81500.0
2010-06-07 13:30:00,16.34,16.35,16.25,16.28,107100.0,8.4829,8.4881,8.4362,8.4518,107100.0
2010-06-07 14:00:00,16.28,16.3,16.26,16.29,119200.0,8.4518,8.4622,8.4414,8.457,119200.0
2010-06-07 14:30:00,16.29,16.3,16.16,16.21,195600.0,8.457,8.4622,8.3895,8.4154,195600.0
2010-06-07 15:00:00,16.21,16.27,16.05,16.05,210900.0,8.4154,8.4466,8.3324,8.3324,210900.0
2010-06-07 15:30:00,16.05,16.08,15.97,15.98,456300.0,8.3324,8.3479,8.2908,8.296,456300.0
2010-06-08 09:30:00,16.07,16.2,15.8,15.84,318700.0,8.3428,8.4102,8.2026,8.2233,318700.0
2010-06-08 10:00:00,15.84,15.95,15.75,15.81,230500.0,8.2233,8.2805,8.1766,8.2078,230500.0
2010-06-08 10:30:00,15.82,15.84,15.53,15.71,382200.0,8.213,8.2233,8.0624,8.1559,382200.0
2010-06-08 11:00:00,15.71,15.76,15.55,15.68,277300.0,8.1559,8.1818,8.0728,8.1403,277300.0
2010-06-08 11:30:00,15.68,15.95,15.67,15.93,272100.0,8.1403,8.2805,8.1351,8.2701,272100.0
2010-06-08 12:00:00,15.94,15.96,15.79,15.82,153100.0,8.2753,8.2856,8.1974,8.213,153100.0
2010-06-08 12:30:00,15.82,15.94,15.81,15.89,222500.0,8.213,8.2753,8.2078,8.2493,222500.0
2010-06-08 13:00:00,15.89,15.91,15.77,15.77,85800.0,8.2493,8.2597,8.187,8.187,85800.0
2010-06-08 13:30:00,15.78,15.78,15.56,15.69,160900.0,8.1922,8.1922,8.078,8.1455,160900.0
2010-06-08 14:00:00,15.69,15.78,15.58,15.74,325500.0,8.1455,8.1922,8.0884,8.1714,325500.0
2010-06-08 14:30:00,15.74,15.83,15.73,15.77,400700.0,8.1714,8.2182,8.1662,8.187,400700.0
2010-06-08 15:00:00,15.78,15.89,15.66,15.85,394100.0,8.1922,8.2493,8.1299,8.2285,394100.0
2010-06-08 15:30:00,15.86,16.08,15.86,16.0,783000.0,8.2337,8.3479,8.2337,8.3064,783000.0
2010-06-09 09:30:00,16.26,16.3,16.13,16.15,150900.0,8.4414,8.4622,8.3739,8.3843,150900.0
2010-06-09 10:00:00,16.17,16.21,16.1,16.18,87800.0,8.3947,8.4154,8.3583,8.3999,87800.0
2010-06-09 10:30:00,16.18,16.22,16.12,16.2,106700.0,8.3999,8.4206,8.3687,8.4102,106700.0
2010-06-09 11:00:00,16.2,16.29,16.19,16.26,128300.0,8.4102,8.457,8.405,8.4414,128300.0
2010-06-09 11:30:00,16.27,16.27,16.19,16.23,63900.0,8.4466,8.4466,8.405,8.4258,63900.0
2010-06-09 12:00:00,16.23,16.25,16.18,16.22,75600.0,8.4258,8.4362,8.3999,8.4206,75600.0
2010-06-09 12:30:00,16.21,16.23,16.17,16.17,56000.0,8.4154,8.4258,8.3947,8.3947,56000.0
2010-06-09 13:00:00,16.16,16.18,16.15,16.16,44000.0,8.3895,8.3999,8.3843,8.3895,44000.0
2010-06-09 13:30:00,16.16,16.17,16.1,16.13,71500.0,8.3895,8.3947,8.3583,8.3739,71500.0
2010-06-09 14:00:00,16.14,16.15,16.06,16.14,92100.0,8.3791,8.3843,8.3376,8.3791,92100.0
2010-06-09 14:30:00,16.14,16.15,15.98,15.99,99100.0,8.3791,8.3843,8.296,8.3012,99100.0
2010-06-09 15:00:00,15.99,16.04,15.8,15.88,262100.0,8.3012,8.3272,8.2026,8.2441,262100.0
2010-06-09 15:30:00,15.89,15.89,15.75,15.8,476500.0,8.2493,8.2493,8.1766,8.2026,476500.0
2010-06-10 09:30:00,16.18,16.29,16.13,16.22,238300.0,8.3999,8.457,8.3739,8.4206,238300.0
2010-06-10 10:00:00,16.23,16.26,16.04,16.09,196900.0,8.4258,8.4414,8.3272,8.3531,196900.0
2010-06-10 10:30:00,16.1,16.17,16.1,16.15,154800.0,8.3583,8.3947,8.3583,8.3843,154800.0
2010-06-10 11:00:00,16.14,16.2,16.14,16.14,120500.0,8.3791,8.4102,8.3791,8.3791,120500.0
2010-06-10 11:30:00,16.15,16.18,16.1,16.12,187500.0,8.3843,8.3999,8.3583,8.3687,187500.0
2010-06-10 12:00:00,16.12,16.13,16.02,16.07,122800.0,8.3687,8.3739,8.3168,8.3428,122800.0
2010-06-10 12:30:00,16.07,16.11,15.97,16.04,144200.0,8.3428,8.3635,8.2908,8.3272,144200.0
2010-06-10 13:00:00,16.03,16.08,15.98,16.08,105400.0,8.322,8.3479,8.296,8.3479,105400.0
2010-06-10 13:30:00,16.09,16.1,16.05,16.1,102300.0,8.3531,8.3583,8.3324,8.3583,102300.0
2010-06-10 14:00:00,16.1,16.11,16.05,16.11,110200.0,8.3583,8.3635,8.3324,8.3635,110200.0
2010-06-10 14:30:00,16.11,16.15,16.08,16.13,177400.0,8.3635,8.3843,8.3479,8.3739,177400.0
2010-06-10 15:00:00,16.12,16.2,16.09,16.16,319700.0,8.3687,8.4102,8.3531,8.3895,319700.0
2010-06-10 15:30:00,16.17,16.2,16.14,16.2,625200.0,8.3947,8.4102,8.3791,8.4102,625200.0
2010-06-11 09:30:00,15.96,16.03,15.88,16.02,373500.0,8.2856,8.322,8.2441,8.3168,373500.0
2010-06-11 10:00:00,16.03,16.11,16.02,16.05,128400.0,8.322,8.3635,8.3168,8.3324,128400.0
2010-06-11 10:30:00,16.04,16.07,15.96,15.97,202700.0,8.3272,8.3428,8.2856,8.2908,202700.0
2010-06-11 11:00:00,15.97,15.97,15.82,15.9,178000.0,8.2908,8.2908,8.213,8.2545,178000.0
2010-06-11 11:30:00,15.91,16.01,15.86,16.0,129900.0,8.2597,8.3116,8.2337,8.3064,129900.0
2010-06-11 12:00:00,16.01,16.02,15.93,15.96,85900.0,8.3116,8.3168,8.2701,8.2856,85900.0
2010-06-11 12:30:00,15.95,15.95,15.9,15.91,84700.0,8.2805,8.2805,8.2545,8.2597,84700.0
2010-06-11 13:00:00,15.92,15.99,15.91,15.94,89000.0,8.2649,8.3012,8.2597,8.2753,89000.0
2010-06-11 13:30:00,15.94,15.95,15.88,15.9,66200.0,8.2753,8.2805,8.2441,8.2545,66200.0
2010-06-11 14:00:00,15.91,15.94,15.86,15.89,90900.0,8.2597,8.2753,8.2337,8.2493,90900.0
2010-06-11 14:30:00,15.89,15.95,15.89,15.93,99100.0,8.2493,8.2805,8.2493,8.2701,99100.0
2010-06-11 15:00:00,15.93,15.94,15.85,15.88,331100.0,8.2701,8.2753,8.2285,8.2441,331100.0
2010-06-11 15:30:00,15.89,16.04,15.88,16.04,491600.0,8.2493,8.3272,8.2441,8.3272,491600.0
2010-06-14 09:30:00,16.27,16.31,16.16,16.19,189300.0,8.4466,8.4673,8.3895,8.405,189300.0
2010-06-14 10:00:00,16.18,16.25,16.17,16.18,122500.0,8.3999,8.4362,8.3947,8.3999,122500.0
2010-06-14 10:30:00,16.19,16.23,16.14,16.22,113600.0,8.405,8.4258,8.3791,8.4206,113600.0
2010-06-14 11:00:00,16.22,16.25,16.21,16.24,194600.0,8.4206,8.4362,8.4154,8.431,194600.0
2010-06-14 11:30:00,16.24,16.24,16.18,16.19,132900.0,8.431,8.431,8.3999,8.405,132900.0
2010-06-14 12:00:00,16.19,16.21,16.16,16.18,87300.0,8.405,8.4154,8.3895,8.3999,87300.0
2010-06-14 12:30:00,16.18,16.18,16.12,16.12,112100.0,8.3999,8.3999,8.3687,8.3687,112100.0
2010-06-14 13:00:00,16.12,16.14,16.04,16.06,204500.0,8.3687,8.3791,8.3272,8.3376,204500.0
2010-06-14 13:30:00,16.05,16.11,15.97,15.97,143500.0,8.3324,8.3635,8.2908,8.2908,143500.0
2010-06-14 14:00:00,15.96,16.0,15.91,15.96,211400.0,8.2856,8.3064,8.2597,8.2856,211400.0
2010-06-14 14:30:00,15.96,16.01,15.91,16.0,119400.0,8.2856,8.3116,8.2597,8.3064,119400.0
2010-06-14 15:00:00,16.0,16.01,15.91,15.92,380800.0,8.3064,8.3116,8.2597,8.2649,380800.0
2010-06-14 15:30:00,15.93,15.94,15.8,15.83,764400.0,8.2701,8.2753,8.2026,8.2182,764400.0
2010-06-15 09:30:00,16.01,16.11,15.86,16.04,171800.0,8.3116,8.3635,8.2337,8.3272,171800.0
2010-06-15 10:00:00,16.03,16.12,15.95,16.1,124000.0,8.322,8.3687,8.2805,8.3583,124000.0
2010-06-15 10:30:00,16.1,16.19,16.09,16.19,172200.0,8.3583,8.405,8.3531,8.405,172200.0
2010-06-15 11:00:00,16.2,16.2,16.14,16.18,130100.0,8.4102,8.4102,8.3791,8.3999,130100.0
2010-06-15 11:30:00,16.18,16.25,16.13,16.24,88800.0,8.3999,8.4362,8.3739,8.431,88800.0
2010-06-15 12:00:00,16.24,16.28,16.22,16.22,76000.0,8.431,8.4518,8.4206,8.4206,76000.0
2010-06-15 12:30:00,16.22,16.25,16.18,16.25,72000.0,8.4206,8.4362,8.3999,8.4362,72000.0
2010-06-15 13:00:00,16.25,16.32,16.24,16.3,117300.0,8.4362,8.4725,8.431,8.4622,117300.0
2010-06-15 13:30:00,16.29,16.34,16.29,16.34,89700.0,8.457,8.4829,8.457,8.4829,89700.0
2010-06-15 14:00:00,16.34,16.47,16.33,16.45,175600.0,8.4829,8.5504,8.4777,8.54,175600.0
2010-06-15 14:30:00,16.45,16.46,16.38,16.41,100500.0,8.54,8.5452,8.5037,8.5193,100500.0
2010-06-15 15:00:00,16.41,16.45,16.34,16.39,224300.0,8.5193,8.54,8.4829,8.5089,224300.0
2010-06-15 15:30:00,16.39,16.41,16.3,16.39,525100.0,8.5089,8.5193,8.4622,8.5089,525100.0
2010-06-16 09:30:00,16.25,16.32,16.25,16.3,90900.0,8.4362,8.4725,8.4362,8.4622,90900.0
2010-06-16 10:00:00,16.31,16.37,16.23,16.26,78400.0,8.4673,8.4985,8.4258,8.4414,78400.0
2010-06-16 10:30:00,16.25,16.34,16.18,16.33,108300.0,8.4362,8.4829,8.3999,8.4777,108300.0
2010-06-16 11:00:00,16.34,16.43,16.31,16.43,147900.0,8.4829,8.5296,8.4673,8.5296,147900.0
2010-06-16 11:30:00,16.43,16.48,16.42,16.46,123800.0,8.5296,8.5556,8.5245,8.5452,123800.0
2010-06-16 12:00:00,16.46,16.56,16.46,16.51,182500.0,8.5452,8.5971,8.5452,8.5712,182500.0
2010-06-16 12:30:00,16.5,16.53,16.45,16.48,104900.0,8.566,8.5816,8.54,8.5556,104900.0
2010-06-16 13:00:00,16.48,16.48,16.4,16.44,94200.0,8.5556,8.5556,8.5141,8.5348,94200.0
2010-06-16 13:30:00,16.45,16.49,16.39,16.47,80200.0,8.54,8.5608,8.5089,8.5504,80200.0
2010-06-16 14:00:00,16.48,16.53,16.43,16.47,115300.0,8.5556,8.5816,8.5296,8.5504,115300.0
2010-06-16 14:30:00,16.46,16.52,16.41,16.49,171000.0,8.5452,8.5764,8.5193,8.5608,171000.0
2010-06-16 15:00:00,16.49,16.5,16.36,16.4,273600.0,8.5608,8.566,8.4933,8.5141,273600.0
2010-06-16 15:30:00,16.4,16.5,16.38,16.48,724500.0,8.5141,8.566,8.5037,8.5556,724500.0
2010-06-17 09:30:00,16.46,16.53,16.36,16.42,158800.0,8.5452,8.5816,8.4933,8.5245,158800.0
2010-06-17 10:00:00,16.41,16.41,16.23,16.27,189900.0,8.5193,8.5193,8.4258,8.4466,189900.0
2010-06-17 10:30:00,16.28,16.28,16.12,16.19,175400.0,8.4518,8.4518,8.3687,8.405,175400.0
2010-06-17 11:00:00,16.2,16.28,16.18,16.26,90700.0,8.4102,8.4518,8.3999,8.4414,90700.0
2010-06-17 11:30:00,16.27,16.31,16.25,16.27,62000.0,8.4466,8.4673,8.4362,8.4466,62000.0
2010-06-17 12:00:00,16.28,16.29,16.22,16.22,52000.0,8.4518,8.457,8.4206,8.4206,52000.0
2010-06-17 12:30:00,16.22,16.24,16.19,16.23,84800.0,8.4206,8.431,8.405,8.4258,84800.0
2010-06-17 13:00:00,16.22,16.27,16.21,16.25,54900.0,8.4206,8.4466,8.4154,8.4362,54900.0
2010-06-17 13:30:00,16.25,16.3,16.21,16.3,68600.0,8.4362,8.4622,8.4154,8.4622,68600.0
2010-06-17 14:00:00,16.3,16.33,16.24,16.24,73000.0,8.4622,8.4777,8.431,8.431,73000.0
2010-06-17 14:30:00,16.24,16.26,16.13,16.18,142400.0,8.431,8.4414,8.3739,8.3999,142400.0
2010-06-17 15:00:00,16.17,16.19,16.12,16.15,119100.0,8.3947,8.405,8.3687,8.3843,119100.0
2010-06-17 15:30:00,16.14,16.24,16.14,16.21,405400.0,8.3791,8.431,8.3791,8.4154,405400.0
2010-06-18 09:30:00,16.26,16.36,16.23,16.24,128300.0,8.4414,8.4933,8.4258,8.431,128300.0
2010-06-18 10:00:00,16.25,16.41,16.25,16.4,74100.0,8.4362,8.5193,8.4362,8.5141,74100.0
2010-06-18 10:30:00,16.4,16.46,16.38,16.4,67200.0,8.5141,8.5452,8.5037,8.5141,67200.0
2010-06-18 11:00:00,16.39,16.41,16.36,16.37,54100.0,8.5089,8.5193,8.4933,8.4985,54100.0
2010-06-18 11:30:00,16.36,16.39,16.35,16.39,54000.0,8.4933,8.5089,8.4881,8.5089,54000.0
2010-06-18 12:00:00,16.39,16.41,16.37,16.38,32600.0,8.5089,8.5193,8.4985,8.5037,32600.0
2010-06-18 12:30:00,16.38,16.4,16.37,16.38,22400.0,8.5037,8.5141,8.4985,8.5037,22400.0
2010-06-18 13:00:00,16.38,16.41,16.38,16.39,45000.0,8.5037,8.5193,8.5037,8.5089,45000.0
2010-06-18 13:30:00,16.39,16.4,16.36,16.37,49600.0,8.5089,8.5141,8.4933,8.4985,49600.0
2010-06-18 14:00:00,16.37,16.39,16.35,16.36,52600.0,8.4985,8.5089,8.4881,8.4933,52600.0
2010-06-18 14:30:00,16.36,16.4,16.35,16.38,41600.0,8.4933,8.5141,8.4881,8.5037,41600.0
2010-06-18 15:00:00,16.39,16.39,16.31,16.34,74500.0,8.5089,8.5089,8.4673,8.4829,74500.0
2010-06-18 15:30:00,16.34,16.35,16.25,16.27,459600.0,8.4829,8.4881,8.4362,8.4466,459600.0
2010-06-21 09:30:00,16.53,16.6,16.5,16.59,192300.0,8.5816,8.6179,8.566,8.6127,192300.0
2010-06-21 10:00:00,16.6,16.62,16.53,16.55,118800.0,8.6179,8.6283,8.5816,8.5919,118800.0
2010-06-21 10:30:00,16.54,16.58,16.48,16.5,123200.0,8.5868,8.6075,8.5556,8.566,123200.0
2010-06-21 11:00:00,16.51,16.59,16.5,16.57,121100.0,8.5712,8.6127,8.566,8.6023,121100.0
2010-06-21 11:30:00,16.58,16.68,16.57,16.63,114100.0,8.6075,8.6594,8.6023,8.6335,114100.0
2010-06-21 12:00:00,16.62,16.64,16.51,16.55,66400.0,8.6283,8.6387,8.5712,8.5919,66400.0
2010-06-21 12:30:00,16.55,16.55,16.47,16.52,69600.0,8.5919,8.5919,8.5504,8.5764,69600.0
2010-06-21 13:00:00,16.52,16.6,16.5,16.54,47900.0,8.5764,8.6179,8.566,8.5868,47900.0
2010-06-21 13:30:00,16.54,16.55,16.45,16.5,91900.0,8.5868,8.5919,8.54,8.566,91900.0
2010-06-21 14:00:00,16.49,16.54,16.48,16.51,78600.0,8.5608,8.5868,8.5556,8.5712,78600.0
2010-06-21 14:30:00,16.52,16.58,16.43,16.43,147400.0,8.5764,8.6075,8.5296,8.5296,147400.0
2010-06-21 15:00:00,16.43,16.45,16.29,16.31,146300.0,8.5296,8.54,8.457,8.4673,146300.0
2010-06-21 15:30:00,16.31,16.39,16.28,16.38,404200.0,8.4673,8.5089,8.4518,8.5037,404200.0
2010-06-22 09:30:00,16.43,16.53,16.39,16.49,188600.0,8.5296,8.5816,8.5089,8.5608,188600.0
2010-06-22 10:00:00,16.48,16.48,16.36,16.42,154200.0,8.5556,8.5556,8.4933,8.5245,154200.0
2010-06-22 10:30:00,16.42,16.45,16.38,16.45,65900.0,8.5245,8.54,8.5037,8.54,65900.0
2010-06-22 11:00:00,16.44,16.5,16.42,16.49,95000.0,8.5348,8.566,8.5245,8.5608,95000.0
2010-06-22 11:30:00,16.49,16.53,16.46,16.47,96800.0,8.5608,8.5816,8.5452,8.5504,96800.0
2010-06-22 12:00:00,16.48,16.5,16.46,16.47,33200.0,8.5556,8.566,8.5452,8.5504,33200.0
2010-06-22 12:30:00,16.47,16.47,16.44,16.44,45600.0,8.5504,8.5504,8.5348,8.5348,45600.0
2010-06-22 13:00:00,16.45,16.47,16.39,16.41,26800.0,8.54,8.5504,8.5089,8.5193,26800.0
2010-06-22 13:30:00,16.42,16.45,16.39,16.42,53500.0,8.5245,8.54,8.5089,8.5245,53500.0
2010-06-22 14:00:00,16.42,16.42,16.32,16.33,73900.0,8.5245,8.5245,8.4725,8.4777,73900.0
2010-06-22 14:30:00,16.33,16.33,16.14,16.17,177500.0,8.4777,8.4777,8.3791,8.3947,177500.0
2010-06-22 15:00:00,16.17,16.23,16.12,16.13,163800.0,8.3947,8.4258,8.3687,8.3739,163800.0
2010-06-22 15:30:00,16.13,16.16,16.1,16.12,287000.0,8.3739,8.3895,8.3583,8.3687,287000.0
2010-06-23 09:30:00,15.93,16.06,15.86,15.9,189000.0,8.2701,8.3376,8.2337,8.2545,189000.0
2010-06-23 10:00:00,15.9,15.9,15.68,15.71,152300.0,8.2545,8.2545,8.1403,8.1559,152300.0
2010-06-23 10:30:00,15.7,15.79,15.7,15.73,93700.0,8.1507,8.1974,8.1507,8.1662,93700.0
2010-06-23 11:00:00,15.74,15.75,15.66,15.71,69600.0,8.1714,8.1766,8.1299,8.1559,69600.0
2010-06-23 11:30:00,15.71,15.73,15.63,15.67,70700.0,8.1559,8.1662,8.1143,8.1351,70700.0
2010-06-23 12:00:00,15.67,15.73,15.64,15.72,77900.0,8.1351,8.1662,8.1195,8.161,77900.0
2010-06-23 12:30:00,15.73,15.78,15.71,15.75,37400.0,8.1662,8.1922,8.1559,8.1766,37400.0
2010-06-23 13:00:00,15.74,15.77,15.71,15.73,42500.0,8.1714,8.187,8.1559,8.1662,42500.0
2010-06-23 13:30:00,15.73,15.76,15.7,15.75,83900.0,8.1662,8.1818,8.1507,8.1766,83900.0
2010-06-23 14:00:00,15.74,15.78,15.69,15.78,103700.0,8.1714,8.1922,8.1455,8.1922,103700.0
2010-06-23 14:30:00,15.79,15.88,15.75,15.79,252600.0,8.1974,8.2441,8.1766,8.1974,252600.0
2010-06-23 15:00:00,15.79,15.81,15.7,15.76,150400.0,8.1974,8.2078,8.1507,8.1818,150400.0
2010-06-23 15:30:00,15.76,15.85,15.73,15.81,322000.0,8.1818,8.2285,8.1662,8.2078,322000.0
2010-06-24 09:30:00,15.77,15.77,15.55,15.55,179200.0,8.187,8.187,8.0728,8.0728,179200.0
2010-06-24 10:00:00,15.56,15.7,15.56,15.67,126400.0,8.078,8.1507,8.078,8.1351,126400.0
2010-06-24 10:30:00,15.68,15.69,15.57,15.57,125700.0,8.1403,8.1455,8.0832,8.0832,125700.0
2010-06-24 11:00:00,15.57,15.58,15.51,15.56,120700.0,8.0832,8.0884,8.052,8.078,120700.0
2010-06-24 11:30:00,15.56,15.59,15.54,15.55,52300.0,8.078,8.0936,8.0676,8.0728,52300.0
2010-06-24 12:00:00,15.56,15.62,15.56,15.59,63500.0,8.078,8.1091,8.078,8.0936,63500.0
2010-06-24 12:30:00,15.59,15.65,15.56,15.65,63500.0,8.0936,8.1247,8.078,8.1247,63500.0
2010-06-24 13:00:00,15.65,15.67,15.6,15.65,166700.0,8.1247,8.1351,8.0987,8.1247,166700.0
2010-06-24 13:30:00,15.65,15.79,15.65,15.79,120000.0,8.1247,8.1974,8.1247,8.1974,120000.0
2010-06-24 14:00:00,15.79,15.8,15.74,15.78,63000.0,8.1974,8.2026,8.1714,8.1922,63000.0
2010-06-24 14:30:00,15.79,15.79,15.66,15.68,152400.0,8.1974,8.1974,8.1299,8.1403,152400.0
2010-06-24 15:00:00,15.68,15.71,15.58,15.63,143000.0,8.1403,8.1559,8.0884,8.1143,143000.0
2010-06-24 15:30:00,15.63,15.66,15.57,15.6,441600.0,8.1143,8.1299,8.0832,8.0987,441600.0
2010-06-25 09:30:00,15.88,15.88,15.53,15.6,183000.0,8.2441,8.2441,8.0624,8.0987,183000.0
2010-06-25 10:00:00,15.6,15.65,15.51,15.54,144200.0,8.0987,8.1247,8.052,8.0676,144200.0
2010-06-25 10:30:00,15.54,15.56,15.49,15.53,125000.0,8.0676,8.078,8.0416,8.0624,125000.0
2010-06-25 11:00:00,15.53,15.57,15.51,15.56,104300.0,8.0624,8.0832,8.052,8.078,104300.0
2010-06-25 11:30:00,15.56,15.65,15.54,15.6,84200.0,8.078,8.1247,8.0676,8.0987,84200.0
2010-06-25 12:00:00,15.61,15.65,15.6,15.62,65600.0,8.1039,8.1247,8.0987,8.1091,65600.0
2010-06-25 12:30:00,15.62,15.67,15.59,15.61,68300.0,8.1091,8.1351,8.0936,8.1039,68300.0
2010-06-25 13:00:00,15.62,15.79,15.61,15.79,80400.0,8.1091,8.1974,8.1039,8.1974,80400.0
2010-06-25 13:30:00,15.79,15.84,15.77,15.8,70600.0,8.1974,8.2233,8.187,8.2026,70600.0
2010-06-25 14:00:00,15.8,15.87,15.78,15.86,106800.0,8.2026,8.2389,8.1922,8.2337,106800.0
2010-06-25 14:30:00,15.86,15.91,15.82,15.89,94500.0,8.2337,8.2597,8.213,8.2493,94500.0
2010-06-25 15:00:00,15.89,15.9,15.82,15.84,167500.0,8.2493,8.2545,8.213,8.2233,167500.0
2010-06-25 15:30:00,15.84,15.9,15.75,15.77,379100.0,8.2233,8.2545,8.1766,8.187,379100.0
2010-06-28 09:30:00,15.78,15.81,15.64,15.7,146200.0,8.1922,8.2078,8.1195,8.1507,146200.0
2010-06-28 10:00:00,15.7,15.75,15.64,15.74,121000.0,8.1507,8.1766,8.1195,8.1714,121000.0
2010-06-28 10:30:00,15.75,15.8,15.68,15.79,80500.0,8.1766,8.2026,8.1403,8.1974,80500.0
2010-06-28 11:00:00,15.79,15.85,15.74,15.76,86300.0,8.1974,8.2285,8.1714,8.1818,86300.0
2010-06-28 11:30:00,15.76,15.81,15.73,15.74,57000.0,8.1818,8.2078,8.1662,8.1714,57000.0
2010-06-28 12:00:00,15.74,15.75,15.69,15.74,53900.0,8.1714,8.1766,8.1455,8.1714,53900.0
2010-06-28 12:30:00,15.74,15.77,15.7,15.77,42800.0,8.1714,8.187,8.1507,8.187,42800.0
2010-06-28 13:00:00,15.76,15.77,15.64,15.66,65200.0,8.1818,8.187,8.1195,8.1299,65200.0
2010-06-28 13:30:00,15.66,15.71,15.64,15.69,60900.0,8.1299,8.1559,8.1195,8.1455,60900.0
2010-06-28 14:00:00,15.68,15.73,15.67,15.69,60700.0,8.1403,8.1662,8.1351,8.1455,60700.0
2010-06-28 14:30:00,15.69,15.74,15.68,15.73,63800.0,8.1455,8.1714,8.1403,8.1662,63800.0
2010-06-28 15:00:00,15.74,15.75,15.65,15.65,67100.0,8.1714,8.1766,8.1247,8.1247,67100.0
2010-06-28 15:30:00,15.66,15.7,15.65,15.66,277800.0,8.1299,8.1507,8.1247,8.1299,277800.0
2010-06-29 09:30:00,15.46,15.46,15.11,15.19,281800.0,8.0261,8.0261,7.8444,7.8859,281800.0
2010-06-29 10:00:00,15.19,15.19,14.94,14.94,383900.0,7.8859,7.8859,7.7561,7.7561,383900.0
2010-06-29 10:30:00,14.94,15.1,14.94,15.06,217300.0,7.7561,7.8392,7.7561,7.8184,217300.0
2010-06-29 11:00:00,15.06,15.06,14.95,14.96,136000.0,7.8184,7.8184,7.7613,7.7665,136000.0
2010-06-29 11:30:00,14.96,14.96,14.85,14.85,180100.0,7.7665,7.7665,7.7094,7.7094,180100.0
2010-06-29 12:00:00,14.86,14.95,14.85,14.92,94700.0,7.7146,7.7613,7.7094,7.7457,94700.0
2010-06-29 12:30:00,14.93,14.93,14.88,14.89,78900.0,7.7509,7.7509,7.725,7.7302,78900.0
2010-06-29 13:00:00,14.89,14.89,14.69,14.69,262300.0,7.7302,7.7302,7.6263,7.6263,262300.0
2010-06-29 13:30:00,14.69,14.72,14.6,14.7,263200.0,7.6263,7.6419,7.5796,7.6315,263200.0
2010-06-29 14:00:00,14.71,14.82,14.69,14.69,188300.0,7.6367,7.6938,7.6263,7.6263,188300.0
2010-06-29 14:30:00,14.69,14.69,14.6,14.62,251500.0,7.6263,7.6263,7.5796,7.59,251500.0
2010-06-29 15:00:00,14.62,14.65,14.53,14.54,433900.0,7.59,7.6056,7.5433,7.5485,433900.0
2010-06-29 15:30:00,14.54,14.68,14.52,14.65,743000.0,7.5485,7.6211,7.5381,7.6056,743000.0
2010-06-30 09:30:00,14.61,14.71,14.54,14.66,447000.0,7.5848,7.6367,7.5485,7.6107,447000.0
2010-06-30 10:00:00,14.66,14.72,14.63,14.67,240200.0,7.6107,7.6419,7.5952,7.6159,240200.0
2010-06-30 10:30:00,14.66,14.71,14.57,14.58,263800.0,7.6107,7.6367,7.564,7.5692,263800.0
2010-06-30 11:00:00,14.58,14.64,14.57,14.61,166200.0,7.5692,7.6004,7.564,7.5848,166200.0
2010-06-30 11:30:00,14.6,14.65,14.59,14.6,111200.0,7.5796,7.6056,7.5744,7.5796,111200.0
2010-06-30 12:00:00,14.6,14.63,14.58,14.61,152600.0,7.5796,7.5952,7.5692,7.5848,152600.0
2010-06-30 12:30:00,14.61,14.62,14.58,14.6,33600.0,7.5848,7.59,7.5692,7.5796,33600.0
2010-06-30 13:00:00,14.59,14.65,14.59,14.64,62900.0,7.5744,7.6056,7.5744,7.6004,62900.0
2010-06-30 13:30:00,14.64,14.69,14.62,14.68,82800.0,7.6004,7.6263,7.59,7.6211,82800.0
2010-06-30 14:00:00,14.68,14.73,14.61,14.68,182800.0,7.6211,7.6471,7.5848,7.6211,182800.0
2010-06-30 14:30:00,14.68,14.7,14.66,14.67,162300.0,7.6211,7.6315,7.6107,7.6159,162300.0
2010-06-30 15:00:00,14.68,14.75,14.64,14.64,210200.0,7.6211,7.6575,7.6004,7.6004,210200.0
2010-06-30 15:30:00,14.65,14.65,14.54,14.55,651800.0,7.6056,7.6056,7.5485,7.5536,651800.0
2010-07-01 09:30:00,14.59,14.69,14.48,14.49,124400.0,7.5744,7.6263,7.5173,7.5225,124400.0
2010-07-01 10:00:00,14.48,14.48,14.31,14.34,142100.0,7.5173,7.5173,7.429,7.4446,142100.0
2010-07-01 10:30:00,14.35,14.35,14.18,14.19,158300.0,7.4498,7.4498,7.3616,7.3667,158300.0
2010-07-01 11:00:00,14.18,14.19,14.08,14.19,147200.0,7.3616,7.3667,7.3096,7.3667,147200.0
2010-07-01 11:30:00,14.18,14.27,14.16,14.21,121100.0,7.3616,7.4083,7.3512,7.3771,121100.0
2010-07-01 12:00:00,14.2,14.23,14.14,14.22,110900.0,7.3719,7.3875,7.3408,7.3823,110900.0
2010-07-01 12:30:00,14.22,14.37,14.21,14.28,147600.0,7.3823,7.4602,7.3771,7.4135,147600.0
2010-07-01 13:00:00,14.28,14.39,14.27,14.36,123000.0,7.4135,7.4706,7.4083,7.455,123000.0
2010-07-01 13:30:00,14.36,14.46,14.34,14.41,133000.0,7.455,7.5069,7.4446,7.481,133000.0
2010-07-01 14:00:00,14.41,14.45,14.37,14.41,127600.0,7.481,7.5017,7.4602,7.481,127600.0
2010-07-01 14:30:00,14.41,14.46,14.28,14.32,216200.0,7.481,7.5069,7.4135,7.4342,216200.0
2010-07-01 15:00:00,14.33,14.45,14.33,14.43,292200.0,7.4394,7.5017,7.4394,7.4913,292200.0
2010-07-01 15:30:00,14.43,14.54,14.4,14.5,586600.0,7.4913,7.5485,7.4758,7.5277,586600.0
2010-07-02 09:30:00,14.74,14.84,14.63,14.71,244100.0,7.6523,7.7042,7.5952,7.6367,244100.0
2010-07-02 10:00:00,14.71,14.71,14.57,14.65,148600.0,7.6367,7.6367,7.564,7.6056,148600.0
2010-07-02 10:30:00,14.65,14.66,14.58,14.59,95000.0,7.6056,7.6107,7.5692,7.5744,95000.0
2010-07-02 11:00:00,14.58,14.6,14.51,14.52,60600.0,7.5692,7.5796,7.5329,7.5381,60600.0
2010-07-02 11:30:00,14.52,14.56,14.44,14.52,88600.0,7.5381,7.5588,7.4965,7.5381,88600.0
2010-07-02 12:00:00,14.52,14.57,14.48,14.52,86300.0,7.5381,7.564,7.5173,7.5381,86300.0
2010-07-02 12:30:00,14.52,14.54,14.47,14.48,68600.0,7.5381,7.5485,7.5121,7.5173,68600.0
2010-07-02 13:00:00,14.48,14.56,14.45,14.51,90600.0,7.5173,7.5588,7.5017,7.5329,90600.0
2010-07-02 13:30:00,14.51,14.56,14.47,14.47,83200.0,7.5329,7.5588,7.5121,7.5121,83200.0
2010-07-02 14:00:00,14.47,14.47,14.41,14.44,81500.0,7.5121,7.5121,7.481,7.4965,81500.0
2010-07-02 14:30:00,14.44,14.47,14.4,14.46,69200.0,7.4965,7.5121,7.4758,7.5069,69200.0
2010-07-02 15:00:00,14.46,14.56,14.46,14.55,90200.0,7.5069,7.5588,7.5069,7.5536,90200.0
2010-07-02 15:30:00,14.54,14.64,14.52,14.52,311000.0,7.5485,7.6004,7.5381,7.5381,311000.0
2010-07-06 09:30:00,14.68,14.84,14.6,14.78,383200.0,7.6211,7.7042,7.5796,7.673,383200.0
2010-07-06 10:00:00,14.77,14.9,14.72,14.89,154300.0,7.6679,7.7353,7.6419,7.7302,154300.0
2010-07-06 10:30:00,14.89,14.97,14.85,14.93,205800.0,7.7302,7.7717,7.7094,7.7509,205800.0
2010-07-06 11:00:00,14.93,14.94,14.8,14.82,167900.0,7.7509,7.7561,7.6834,7.6938,167900.0
2010-07-06 11:30:00,14.82,14.93,14.82,14.93,107900.0,7.6938,7.7509,7.6938,7.7509,107900.0
2010-07-06 12:00:00,14.93,14.94,14.81,14.84,44900.0,7.7509,7.7561,7.6886,7.7042,44900.0
2010-07-06 12:30:00,14.84,14.88,14.72,14.76,100000.0,7.7042,7.725,7.6419,7.6627,100000.0
2010-07-06 13:00:00,14.76,14.8,14.68,14.74,85400.0,7.6627,7.6834,7.6211,7.6523,85400.0
2010-07-06 13:30:00,14.74,14.75,14.52,14.54,93400.0,7.6523,7.6575,7.5381,7.5485,93400.0
2010-07-06 14:00:00,14.55,14.66,14.52,14.64,135500.0,7.5536,7.6107,7.5381,7.6004,135500.0
2010-07-06 14:30:00,14.64,14.65,14.54,14.55,159000.0,7.6004,7.6056,7.5485,7.5536,159000.0
2010-07-06 15:00:00,14.54,14.58,14.5,14.55,230600.0,7.5485,7.5692,7.5277,7.5536,230600.0
2010-07-06 15:30:00,14.55,14.71,14.54,14.71,397800.0,7.5536,7.6367,7.5485,7.6367,397800.0
2010-07-07 09:30:00,14.77,14.77,14.6,14.69,230500.0,7.6679,7.6679,7.5796,7.6263,230500.0
2010-07-07 10:00:00,14.69,14.81,14.68,14.76,207900.0,7.6263,7.6886,7.6211,7.6627,207900.0
2010-07-07 10:30:00,14.76,14.92,14.76,14.86,134000.0,7.6627,7.7457,7.6627,7.7146,134000.0
2010-07-07 11:00:00,14.86,14.86,14.76,14.8,115900.0,7.7146,7.7146,7.6627,7.6834,115900.0
2010-07-07 11:30:00,14.8,14.86,14.68,14.71,93000.0,7.6834,7.7146,7.6211,7.6367,93000.0
2010-07-07 12:00:00,14.72,14.81,14.72,14.77,221300.0,7.6419,7.6886,7.6419,7.6679,221300.0
2010-07-07 12:30:00,14.78,14.79,14.74,14.78,56300.0,7.673,7.6782,7.6523,7.673,56300.0
2010-07-07 13:00:00,14.78,14.87,14.77,14.82,132100.0,7.673,7.7198,7.6679,7.6938,132100.0
2010-07-07 13:30:00,14.82,14.84,14.79,14.8,110000.0,7.6938,7.7042,7.6782,7.6834,110000.0
2010-07-07 14:00:00,14.8,14.84,14.76,14.76,98800.0,7.6834,7.7042,7.6627,7.6627,98800.0
2010-07-07 14:30:00,14.77,14.82,14.73,14.81,122900.0,7.6679,7.6938,7.6471,7.6886,122900.0
2010-07-07 15:00:00,14.82,14.83,14.77,14.79,273900.0,7.6938,7.699,7.6679,7.6782,273900.0
2010-07-07 15:30:00,14.8,14.97,14.8,14.97,446300.0,7.6834,7.7717,7.6834,7.7717,446300.0
2010-07-08 09:30:00,15.15,15.25,15.05,15.09,267100.0,7.8651,7.917,7.8132,7.834,267100.0
2010-07-08 10:00:00,15.1,15.18,15.04,15.17,153000.0,7.8392,7.8807,7.808,7.8755,153000.0
2010-07-08 10:30:00,15.17,15.18,15.07,15.12,128000.0,7.8755,7.8807,7.8236,7.8496,128000.0
2010-07-08 11:00:00,15.11,15.15,15.05,15.09,95100.0,7.8444,7.8651,7.8132,7.834,95100.0
2010-07-08 11:30:00,15.08,15.13,15.03,15.05,72700.0,7.8288,7.8547,7.8028,7.8132,72700.0
2010-07-08 12:00:00,15.06,15.1,15.04,15.06,81300.0,7.8184,7.8392,7.808,7.8184,81300.0
2010-07-08 12:30:00,15.05,15.05,14.89,14.9,157700.0,7.8132,7.8132,7.7302,7.7353,157700.0
2010-07-08 13:00:00,14.89,15.02,14.89,14.94,179800.0,7.7302,7.7976,7.7302,7.7561,179800.0
2010-07-08 13:30:00,14.94,14.98,14.91,14.93,106900.0,7.7561,7.7769,7.7405,7.7509,106900.0
2010-07-08 14:00:00,14.93,14.95,14.86,14.87,85600.0,7.7509,7.7613,7.7146,7.7198,85600.0
2010-07-08 14:30:00,14.87,14.96,14.85,14.96,142800.0,7.7198,7.7665,7.7094,7.7665,142800.0
2010-07-08 15:00:00,14.95,15.07,14.91,15.06,245300.0,7.7613,7.8236,7.7405,7.8184,245300.0
2010-07-08 15:30:00,15.06,15.12,15.05,15.11,329800.0,7.8184,7.8496,7.8132,7.8444,329800.0
2010-07-09 09:30:00,15.21,15.34,15.2,15.23,200800.0,7.8963,7.9638,7.8911,7.9067,200800.0
2010-07-09 10:00:00,15.24,15.33,15.23,15.23,101900.0,7.9119,7.9586,7.9067,7.9067,101900.0
2010-07-09 10:30:00,15.23,15.28,15.22,15.24,64300.0,7.9067,7.9326,7.9015,7.9119,64300.0
2010-07-09 11:00:00,15.24,15.26,15.2,15.24,41500.0,7.9119,7.9222,7.8911,7.9119,41500.0
2010-07-09 11:30:00,15.24,15.24,15.19,15.21,42700.0,7.9119,7.9119,7.8859,7.8963,42700.0
2010-07-09 12:00:00,15.2,15.23,15.19,15.21,22900.0,7.8911,7.9067,7.8859,7.8963,22900.0
2010-07-09 12:30:00,15.21,15.22,15.2,15.21,17300.0,7.8963,7.9015,7.8911,7.8963,17300.0
2010-07-09 13:00:00,15.21,15.27,15.2,15.21,66100.0,7.8963,7.9274,7.8911,7.8963,66100.0
2010-07-09 13:30:00,15.21,15.23,15.17,15.18,119400.0,7.8963,7.9067,7.8755,7.8807,119400.0
2010-07-09 14:00:00,15.19,15.22,15.19,15.21,78900.0,7.8859,7.9015,7.8859,7.8963,78900.0
2010-07-09 14:30:00,15.21,15.29,15.2,15.28,316500.0,7.8963,7.9378,7.8911,7.9326,316500.0
2010-07-09 15:00:00,15.27,15.29,15.23,15.24,124800.0,7.9274,7.9378,7.9067,7.9119,124800.0
2010-07-09 15:30:00,15.25,15.3,15.23,15.29,349500.0,7.917,7.943,7.9067,7.9378,349500.0
2010-07-12 09:30:00,15.3,15.33,15.25,15.3,138200.0,7.943,7.9586,7.917,7.943,138200.0
2010-07-12 10:00:00,15.3,15.32,15.19,15.19,72600.0,7.943,7.9534,7.8859,7.8859,72600.0
2010-07-12 10:30:00,15.18,15.26,15.14,15.14,96600.0,7.8807,7.9222,7.8599,7.8599,96600.0
2010-07-12 11:00:00,15.14,15.17,15.07,15.17,128600.0,7.8599,7.8755,7.8236,7.8755,128600.0
2010-07-12 11:30:00,15.16,15.17,15.08,15.12,40100.0,7.8703,7.8755,7.8288,7.8496,40100.0
2010-07-12 12:00:00,15.13,15.17,15.12,15.14,27000.0,7.8547,7.8755,7.8496,7.8599,27000.0
2010-07-12 12:30:00,15.13,15.16,15.11,15.11,102500.0,7.8547,7.8703,7.8444,7.8444,102500.0
2010-07-12 13:00:00,15.1,15.14,15.09,15.12,89900.0,7.8392,7.8599,7.834,7.8496,89900.0
2010-07-12 13:30:00,15.13,15.13,15.06,15.09,93000.0,7.8547,7.8547,7.8184,7.834,93000.0
2010-07-12 14:00:00,15.09,15.13,15.08,15.11,50900.0,7.834,7.8547,7.8288,7.8444,50900.0
2010-07-12 14:30:00,15.1,15.18,15.09,15.18,108000.0,7.8392,7.8807,7.834,7.8807,108000.0
2010-07-12 15:00:00,15.18,15.18,15.13,15.14,148100.0,7.8807,7.8807,7.8547,7.8599,148100.0
2010-07-12 15:30:00,15.14,15.17,15.11,15.15,266300.0,7.8599,7.8755,7.8444,7.8651,266300.0
2010-07-13 09:30:00,15.34,15.4,15.29,15.33,133800.0,7.9638,7.9949,7.9378,7.9586,133800.0
2010-07-13 10:00:00,15.33,15.37,15.3,15.36,129500.0,7.9586,7.9793,7.943,7.9742,129500.0
2010-07-13 10:30:00,15.36,15.36,15.25,15.26,122600.0,7.9742,7.9742,7.917,7.9222,122600.0
2010-07-13 11:00:00,15.27,15.31,15.24,15.3,109100.0,7.9274,7.9482,7.9119,7.943,109100.0
2010-07-13 11:30:00,15.29,15.35,15.28,15.29,118700.0,7.9378,7.969,7.9326,7.9378,118700.0
2010-07-13 12:00:00,15.29,15.29,15.22,15.26,124500.0,7.9378,7.9378,7.9015,7.9222,124500.0
2010-07-13 12:30:00,15.26,15.26,15.16,15.16,113400.0,7.9222,7.9222,7.8703,7.8703,113400.0
2010-07-13 13:00:00,15.16,15.2,15.11,15.14,181200.0,7.8703,7.8911,7.8444,7.8599,181200.0
2010-07-13 13:30:00,15.14,15.17,15.06,15.1,177200.0,7.8599,7.8755,7.8184,7.8392,177200.0
2010-07-13 14:00:00,15.09,15.17,15.07,15.16,156900.0,7.834,7.8755,7.8236,7.8703,156900.0
2010-07-13 14:30:00,15.16,15.2,15.16,15.19,110500.0,7.8703,7.8911,7.8703,7.8859,110500.0
2010-07-13 15:00:00,15.2,15.24,15.19,15.22,151000.0,7.8911,7.9119,7.8859,7.9015,151000.0
2010-07-13 15:30:00,15.22,15.28,15.18,15.21,480900.0,7.9015,7.9326,7.8807,7.8963,480900.0
2010-07-14 09:30:00,15.19,15.19,15.01,15.06,219100.0,7.8859,7.8859,7.7925,7.8184,219100.0
2010-07-14 10:00:00,15.06,15.17,15.02,15.11,158900.0,7.8184,7.8755,7.7976,7.8444,158900.0
2010-07-14 10:30:00,15.12,15.16,15.09,15.13,93000.0,7.8496,7.8703,7.834,7.8547,93000.0
2010-07-14 11:00:00,15.13,15.21,15.12,15.2,121700.0,7.8547,7.8963,7.8496,7.8911,121700.0
2010-07-14 11:30:00,15.2,15.23,15.17,15.18,71800.0,7.8911,7.9067,7.8755,7.8807,71800.0
2010-07-14 12:00:00,15.18,15.19,15.15,15.16,43700.0,7.8807,7.8859,7.8651,7.8703,43700.0
2010-07-14 12:30:00,15.15,15.16,15.07,15.11,60300.0,7.8651,7.8703,7.8236,7.8444,60300.0
2010-07-14 13:00:00,15.12,15.15,15.05,15.11,68400.0,7.8496,7.8651,7.8132,7.8444,68400.0
2010-07-14 13:30:00,15.1,15.13,15.01,15.03,86100.0,7.8392,7.8547,7.7925,7.8028,86100.0
2010-07-14 14:00:00,15.03,15.03,14.92,14.93,177400.0,7.8028,7.8028,7.7457,7.7509,177400.0
2010-07-14 14:30:00,14.93,14.99,14.92,14.97,122800.0,7.7509,7.7821,7.7457,7.7717,122800.0
2010-07-14 15:00:00,14.98,15.06,14.97,15.02,204200.0,7.7769,7.8184,7.7717,7.7976,204200.0
2010-07-14 15:30:00,15.01,15.03,14.94,15.0,444200.0,7.7925,7.8028,7.7561,7.7873,444200.0
2010-07-15 09:30:00,15.03,15.04,14.88,14.96,150400.0,7.8028,7.808,7.725,7.7665,150400.0
2010-07-15 10:00:00,14.95,14.95,14.66,14.74,210000.0,7.7613,7.7613,7.6107,7.6523,210000.0
2010-07-15 10:30:00,14.74,14.79,14.7,14.79,142100.0,7.6523,7.6782,7.6315,7.6782,142100.0
2010-07-15 11:00:00,14.79,14.9,14.77,14.9,129800.0,7.6782,7.7353,7.6679,7.7353,129800.0
2010-07-15 11:30:00,14.89,14.89,14.81,14.85,70000.0,7.7302,7.7302,7.6886,7.7094,70000.0
2010-07-15 12:00:00,14.84,14.86,14.8,14.83,68000.0,7.7042,7.7146,7.6834,7.699,68000.0
2010-07-15 12:30:00,14.82,14.87,14.81,14.85,102300.0,7.6938,7.7198,7.6886,7.7094,102300.0
2010-07-15 13:00:00,14.85,14.92,14.84,14.89,118200.0,7.7094,7.7457,7.7042,7.7302,118200.0
2010-07-15 13:30:00,14.89,14.93,14.86,14.87,72800.0,7.7302,7.7509,7.7146,7.7198,72800.0
2010-07-15 14:00:00,14.87,14.95,14.86,14.94,103900.0,7.7198,7.7613,7.7146,7.7561,103900.0
2010-07-15 14:30:00,14.94,15.08,14.94,15.01,265500.0,7.7561,7.8288,7.7561,7.7925,265500.0
2010-07-15 15:00:00,15.0,15.05,14.87,14.9,224800.0,7.7873,7.8132,7.7198,7.7353,224800.0
2010-07-15 15:30:00,14.91,15.12,14.91,15.1,859900.0,7.7405,7.8496,7.7405,7.8392,859900.0
2010-07-16 09:30:00,14.99,14.99,14.7,14.7,152500.0,7.7821,7.7821,7.6315,7.6315,152500.0
2010-07-16 10:00:00,14.69,14.74,14.61,14.68,153400.0,7.6263,7.6523,7.5848,7.6211,153400.0
2010-07-16 10:30:00,14.68,14.71,14.66,14.7,92800.0,7.6211,7.6367,7.6107,7.6315,92800.0
2010-07-16 11:00:00,14.7,14.71,14.58,14.63,84300.0,7.6315,7.6367,7.5692,7.5952,84300.0
2010-07-16 11:30:00,14.63,14.63,14.57,14.58,90200.0,7.5952,7.5952,7.564,7.5692,90200.0
2010-07-16 12:00:00,14.57,14.62,14.55,14.57,92600.0,7.564,7.59,7.5536,7.564,92600.0
2010-07-16 12:30:00,14.57,14.59,14.55,14.56,73500.0,7.564,7.5744,7.5536,7.5588,73500.0
2010-07-16 13:00:00,14.56,14.57,14.51,14.52,77100.0,7.5588,7.564,7.5329,7.5381,77100.0
2010-07-16 13:30:00,14.51,14.56,14.5,14.51,84000.0,7.5329,7.5588,7.5277,7.5329,84000.0
2010-07-16 14:00:00,14.51,14.54,14.5,14.5,77600.0,7.5329,7.5485,7.5277,7.5277,77600.0
2010-07-16 14:30:00,14.5,14.51,14.45,14.45,134800.0,7.5277,7.5329,7.5017,7.5017,134800.0
2010-07-16 15:00:00,14.45,14.48,14.37,14.41,170000.0,7.5017,7.5173,7.4602,7.481,170000.0
2010-07-16 15:30:00,14.41,14.53,14.4,14.5,601400.0,7.481,7.5433,7.4758,7.5277,601400.0
2010-07-19 09:30:00,14.51,14.57,14.35,14.36,202600.0,7.5329,7.564,7.4498,7.455,202600.0
2010-07-19 10:00:00,14.36,14.36,14.12,14.14,317400.0,7.455,7.455,7.3304,7.3408,317400.0
2010-07-19 10:30:00,14.14,14.2,14.11,14.14,167600.0,7.3408,7.3719,7.3252,7.3408,167600.0
2010-07-19 11:00:00,14.13,14.23,14.11,14.17,98100.0,7.3356,7.3875,7.3252,7.3564,98100.0
2010-07-19 11:30:00,14.17,14.17,14.05,14.07,218900.0,7.3564,7.3564,7.2941,7.3044,218900.0
2010-07-19 12:00:00,14.07,14.13,14.05,14.12,113600.0,7.3044,7.3356,7.2941,7.3304,113600.0
2010-07-19 12:30:00,14.12,14.16,14.1,14.1,112600.0,7.3304,7.3512,7.32,7.32,112600.0
2010-07-19 13:00:00,14.11,14.13,14.06,14.06,50600.0,7.3252,7.3356,7.2993,7.2993,50600.0
2010-07-19 13:30:00,14.07,14.09,14.0,14.01,196900.0,7.3044,7.3148,7.2681,7.2733,196900.0
2010-07-19 14:00:00,14.02,14.04,13.99,13.99,221700.0,7.2785,7.2889,7.2629,7.2629,221700.0
2010-07-19 14:30:00,13.99,14.04,13.97,13.99,216500.0,7.2629,7.2889,7.2525,7.2629,216500.0
2010-07-19 15:00:00,14.0,14.04,13.93,13.97,338400.0,7.2681,7.2889,7.2318,7.2525,338400.0
2010-07-19 15:30:00,13.97,14.02,13.95,14.02,810800.0,7.2525,7.2785,7.2422,7.2785,810800.0
2010-07-20 09:30:00,13.86,13.88,13.74,13.83,216300.0,7.1954,7.2058,7.1331,7.1799,216300.0
2010-07-20 10:00:00,13.82,13.85,13.73,13.79,221200.0,7.1747,7.1902,7.1279,7.1591,221200.0
2010-07-20 10:30:00,13.79,13.87,13.76,13.81,159400.0,7.1591,7.2006,7.1435,7.1695,159400.0
2010-07-20 11:00:00,13.81,13.97,13.81,13.91,133500.0,7.1695,7.2525,7.1695,7.2214,133500.0
2010-07-20 11:30:00,13.91,13.91,13.87,13.89,60800.0,7.2214,7.2214,7.2006,7.211,60800.0
2010-07-20 12:00:00,13.88,13.91,13.85,13.88,69400.0,7.2058,7.2214,7.1902,7.2058,69400.0
2010-07-20 12:30:00,13.88,13.94,13.86,13.86,146800.0,7.2058,7.237,7.1954,7.1954,146800.0
2010-07-20 13:00:00,13.86,13.94,13.86,13.92,69300.0,7.1954,7.237,7.1954,7.2266,69300.0
2010-07-20 13:30:00,13.93,14.18,13.93,14.18,507600.0,7.2318,7.3616,7.2318,7.3616,507600.0
2010-07-20 14:00:00,14.17,14.18,14.07,14.14,111300.0,7.3564,7.3616,7.3044,7.3408,111300.0
2010-07-20 14:30:00,14.12,14.25,14.09,14.2,250600.0,7.3304,7.3979,7.3148,7.3719,250600.0
2010-07-20 15:00:00,14.2,14.3,14.17,14.29,249100.0,7.3719,7.4239,7.3564,7.4187,249100.0
2010-07-20 15:30:00,14.28,14.36,14.25,14.36,403700.0,7.4135,7.455,7.3979,7.455,403700.0
2010-07-21 09:30:00,14.5,14.59,14.24,14.29,185000.0,7.5277,7.5744,7.3927,7.4187,185000.0
2010-07-21 10:00:00,14.29,14.36,14.25,14.35,142200.0,7.4187,7.455,7.3979,7.4498,142200.0
2010-07-21 10:30:00,14.35,14.37,14.3,14.34,143100.0,7.4498,7.4602,7.4239,7.4446,143100.0
2010-07-21 11:00:00,14.34,14.35,14.18,14.24,175100.0,7.4446,7.4498,7.3616,7.3927,175100.0
2010-07-21 11:30:00,14.24,14.32,14.2,14.3,79800.0,7.3927,7.4342,7.3719,7.4239,79800.0
2010-07-21 12:00:00,14.3,14.36,14.3,14.34,78000.0,7.4239,7.455,7.4239,7.4446,78000.0
2010-07-21 12:30:00,14.35,14.38,14.29,14.3,85400.0,7.4498,7.4654,7.4187,7.4239,85400.0
2010-07-21 13:00:00,14.31,14.34,14.26,14.31,90600.0,7.429,7.4446,7.4031,7.429,90600.0
2010-07-21 13:30:00,14.32,14.35,14.24,14.25,83000.0,7.4342,7.4498,7.3927,7.3979,83000.0
2010-07-21 14:00:00,14.24,14.25,13.99,14.03,439200.0,7.3927,7.3979,7.2629,7.2837,439200.0
2010-07-21 14:30:00,14.03,14.03,13.84,13.86,352300.0,7.2837,7.2837,7.185,7.1954,352300.0
2010-07-21 15:00:00,13.86,13.98,13.84,13.9,185200.0,7.1954,7.2577,7.185,7.2162,185200.0
2010-07-21 15:30:00,13.89,13.96,13.86,13.96,533500.0,7.211,7.2473,7.1954,7.2473,533500.0
2010-07-22 09:30:00,14.21,14.39,14.18,14.32,276000.0,7.3771,7.4706,7.3616,7.4342,276000.0
2010-07-22 10:00:00,14.34,14.45,14.34,14.38,157000.0,7.4446,7.5017,7.4446,7.4654,157000.0
2010-07-22 10:30:00,14.37,14.45,14.34,14.41,132400.0,7.4602,7.5017,7.4446,7.481,132400.0
2010-07-22 11:00:00,14.41,14.49,14.39,14.49,138400.0,7.481,7.5225,7.4706,7.5225,138400.0
2010-07-22 11:30:00,14.48,14.52,14.44,14.5,123400.0,7.5173,7.5381,7.4965,7.5277,123400.0
2010-07-22 12:00:00,14.5,14.61,14.49,14.6,127600.0,7.5277,7.5848,7.5225,7.5796,127600.0
2010-07-22 12:30:00,14.6,14.61,14.55,14.6,107500.0,7.5796,7.5848,7.5536,7.5796,107500.0
2010-07-22 13:00:00,14.6,14.69,14.58,14.64,108200.0,7.5796,7.6263,7.5692,7.6004,108200.0
2010-07-22 13:30:00,14.64,14.65,14.57,14.63,122800.0,7.6004,7.6056,7.564,7.5952,122800.0
2010-07-22 14:00:00,14.63,14.7,14.63,14.7,106700.0,7.5952,7.6315,7.5952,7.6315,106700.0
2010-07-22 14:30:00,14.69,14.71,14.64,14.7,186000.0,7.6263,7.6367,7.6004,7.6315,186000.0
2010-07-22 15:00:00,14.69,14.75,14.68,14.72,143100.0,7.6263,7.6575,7.6211,7.6419,143100.0
2010-07-22 15:30:00,14.72,14.74,14.64,14.69,633100.0,7.6419,7.6523,7.6004,7.6263,633100.0
2010-07-23 09:30:00,14.57,14.6,14.42,14.43,162400.0,7.564,7.5796,7.4862,7.4913,162400.0
2010-07-23 10:00:00,14.44,14.52,14.41,14.52,163800.0,7.4965,7.5381,7.481,7.5381,163800.0
2010-07-23 10:30:00,14.53,14.58,14.48,14.49,80500.0,7.5433,7.5692,7.5173,7.5225,80500.0
2010-07-23 11:00:00,14.48,14.51,14.39,14.43,118500.0,7.5173,7.5329,7.4706,7.4913,118500.0
2010-07-23 11:30:00,14.43,14.47,14.36,14.41,91700.0,7.4913,7.5121,7.455,7.481,91700.0
2010-07-23 12:00:00,14.41,14.47,14.28,14.36,330400.0,7.481,7.5121,7.4135,7.455,330400.0
2010-07-23 12:30:00,14.37,14.37,14.3,14.37,86000.0,7.4602,7.4602,7.4239,7.4602,86000.0
2010-07-23 13:00:00,14.38,14.47,14.35,14.47,116500.0,7.4654,7.5121,7.4498,7.5121,116500.0
2010-07-23 13:30:00,14.46,14.48,14.44,14.46,85600.0,7.5069,7.5173,7.4965,7.5069,85600.0
2010-07-23 14:00:00,14.47,14.55,14.46,14.52,123600.0,7.5121,7.5536,7.5069,7.5381,123600.0
2010-07-23 14:30:00,14.52,14.56,14.49,14.5,157000.0,7.5381,7.5588,7.5225,7.5277,157000.0
2010-07-23 15:00:00,14.51,14.55,14.49,14.52,152900.0,7.5329,7.5536,7.5225,7.5381,152900.0
2010-07-23 15:30:00,14.52,14.55,14.45,14.55,428900.0,7.5381,7.5536,7.5017,7.5536,428900.0
2010-07-26 09:30:00,14.6,14.64,14.44,14.5,121200.0,7.5796,7.6004,7.4965,7.5277,121200.0
2010-07-26 10:00:00,14.51,14.66,14.51,14.56,197200.0,7.5329,7.6107,7.5329,7.5588,197200.0
2010-07-26 10:30:00,14.56,14.58,14.51,14.58,67600.0,7.5588,7.5692,7.5329,7.5692,67600.0
2010-07-26 11:00:00,14.58,14.63,14.58,14.62,72700.0,7.5692,7.5952,7.5692,7.59,72700.0
2010-07-26 11:30:00,14.61,14.65,14.6,14.62,43000.0,7.5848,7.6056,7.5796,7.59,43000.0
2010-07-26 12:00:00,14.62,14.64,14.59,14.61,86800.0,7.59,7.6004,7.5744,7.5848,86800.0
2010-07-26 12:30:00,14.6,14.6,14.56,14.58,58600.0,7.5796,7.5796,7.5588,7.5692,58600.0
2010-07-26 13:00:00,14.58,14.6,14.58,14.58,29000.0,7.5692,7.5796,7.5692,7.5692,29000.0
2010-07-26 13:30:00,14.59,14.64,14.59,14.62,57900.0,7.5744,7.6004,7.5744,7.59,57900.0
2010-07-26 14:00:00,14.62,14.62,14.56,14.56,94300.0,7.59,7.59,7.5588,7.5588,94300.0
2010-07-26 14:30:00,14.56,14.57,14.54,14.56,110500.0,7.5588,7.564,7.5485,7.5588,110500.0
2010-07-26 15:00:00,14.57,14.63,14.55,14.63,201000.0,7.564,7.5952,7.5536,7.5952,201000.0
2010-07-26 15:30:00,14.63,14.67,14.62,14.66,294800.0,7.5952,7.6159,7.59,7.6107,294800.0
2010-07-27 09:30:00,14.86,14.97,14.83,14.83,165800.0,7.7146,7.7717,7.699,7.699,165800.0
2010-07-27 10:00:00,14.83,14.94,14.77,14.86,144000.0,7.699,7.7561,7.6679,7.7146,144000.0
2010-07-27 10:30:00,14.86,14.9,14.79,14.9,161100.0,7.7146,7.7353,7.6782,7.7353,161100.0
2010-07-27 11:00:00,14.9,14.91,14.79,14.84,134800.0,7.7353,7.7405,7.6782,7.7042,134800.0
2010-07-27 11:30:00,14.84,14.9,14.84,14.87,85900.0,7.7042,7.7353,7.7042,7.7198,85900.0
2010-07-27 12:00:00,14.87,14.99,14.83,14.98,144200.0,7.7198,7.7821,7.699,7.7769,144200.0
2010-07-27 12:30:00,14.98,15.03,14.97,15.03,166100.0,7.7769,7.8028,7.7717,7.8028,166100.0
2010-07-27 13:00:00,15.03,15.11,15.0,15.0,179200.0,7.8028,7.8444,7.7873,7.7873,179200.0
2010-07-27 13:30:00,14.99,15.07,14.98,15.02,119800.0,7.7821,7.8236,7.7769,7.7976,119800.0
2010-07-27 14:00:00,15.01,15.17,15.0,15.17,310600.0,7.7925,7.8755,7.7873,7.8755,310600.0
2010-07-27 14:30:00,15.17,15.19,15.11,15.14,271900.0,7.8755,7.8859,7.8444,7.8599,271900.0
2010-07-27 15:00:00,15.14,15.33,15.14,15.31,455700.0,7.8599,7.9586,7.8599,7.9482,455700.0
2010-07-27 15:30:00,15.31,15.32,15.21,15.24,862700.0,7.9482,7.9534,7.8963,7.9119,862700.0
2010-07-28 09:30:00,15.11,15.41,15.11,15.39,287700.0,7.8444,8.0001,7.8444,7.9897,287700.0
2010-07-28 10:00:00,15.39,15.4,15.27,15.3,206900.0,7.9897,7.9949,7.9274,7.943,206900.0
2010-07-28 10:30:00,15.3,15.35,15.23,15.25,113200.0,7.943,7.969,7.9067,7.917,113200.0
2010-07-28 11:00:00,15.26,15.26,15.16,15.16,93700.0,7.9222,7.9222,7.8703,7.8703,93700.0
2010-07-28 11:30:00,15.16,15.22,15.14,15.15,71000.0,7.8703,7.9015,7.8599,7.8651,71000.0
2010-07-28 12:00:00,15.16,15.21,15.13,15.14,64200.0,7.8703,7.8963,7.8547,7.8599,64200.0
2010-07-28 12:30:00,15.15,15.2,15.12,15.18,71000.0,7.8651,7.8911,7.8496,7.8807,71000.0
2010-07-28 13:00:00,15.18,15.22,15.16,15.17,56700.0,7.8807,7.9015,7.8703,7.8755,56700.0
2010-07-28 13:30:00,15.16,15.16,15.08,15.09,94900.0,7.8703,7.8703,7.8288,7.834,94900.0
2010-07-28 14:00:00,15.09,15.12,14.99,15.03,142800.0,7.834,7.8496,7.7821,7.8028,142800.0
2010-07-28 14:30:00,15.03,15.16,15.02,15.14,144200.0,7.8028,7.8703,7.7976,7.8599,144200.0
2010-07-28 15:00:00,15.14,15.14,15.03,15.08,142300.0,7.8599,7.8599,7.8028,7.8288,142300.0
2010-07-28 15:30:00,15.08,15.13,15.08,15.13,430400.0,7.8288,7.8547,7.8288,7.8547,430400.0
2010-07-29 09:30:00,15.26,15.88,15.26,15.88,568300.0,7.9222,8.2441,7.9222,8.2441,568300.0
2010-07-29 10:00:00,15.87,16.13,15.84,15.99,705300.0,8.2389,8.3739,8.2233,8.3012,705300.0
2010-07-29 10:30:00,15.99,16.09,15.98,16.04,236000.0,8.3012,8.3531,8.296,8.3272,236000.0
2010-07-29 11:00:00,16.04,16.04,15.67,15.7,353400.0,8.3272,8.3272,8.1351,8.1507,353400.0
2010-07-29 11:30:00,15.69,15.73,15.59,15.63,339300.0,8.1455,8.1662,8.0936,8.1143,339300.0
2010-07-29 12:00:00,15.62,15.7,15.5,15.69,201600.0,8.1091,8.1507,8.0468,8.1455,201600.0
2010-07-29 12:30:00,15.69,15.77,15.61,15.77,181000.0,8.1455,8.187,8.1039,8.187,181000.0
2010-07-29 13:00:00,15.77,15.88,15.75,15.86,219800.0,8.187,8.2441,8.1766,8.2337,219800.0
2010-07-29 13:30:00,15.87,15.88,15.81,15.86,123200.0,8.2389,8.2441,8.2078,8.2337,123200.0
2010-07-29 14:00:00,15.86,15.95,15.79,15.93,156300.0,8.2337,8.2805,8.1974,8.2701,156300.0
2010-07-29 14:30:00,15.93,15.97,15.88,15.92,229300.0,8.2701,8.2908,8.2441,8.2649,229300.0
2010-07-29 15:00:00,15.91,16.01,15.89,16.01,225200.0,8.2597,8.3116,8.2493,8.3116,225200.0
2010-07-29 15:30:00,16.01,16.03,15.79,15.84,767000.0,8.3116,8.322,8.1974,8.2233,767000.0
2010-07-30 09:30:00,15.65,15.96,15.51,15.89,370200.0,8.1247,8.2856,8.052,8.2493,370200.0
2010-07-30 10:00:00,15.9,15.99,15.87,15.97,180700.0,8.2545,8.3012,8.2389,8.2908,180700.0
2010-07-30 10:30:00,15.97,16.11,15.95,15.97,265400.0,8.2908,8.3635,8.2805,8.2908,265400.0
2010-07-30 11:00:00,15.97,16.09,15.95,16.04,166800.0,8.2908,8.3531,8.2805,8.3272,166800.0
2010-07-30 11:30:00,16.05,16.08,15.96,15.98,122000.0,8.3324,8.3479,8.2856,8.296,122000.0
2010-07-30 12:00:00,15.98,16.02,15.89,16.0,129800.0,8.296,8.3168,8.2493,8.3064,129800.0
2010-07-30 12:30:00,16.0,16.0,15.94,15.97,71700.0,8.3064,8.3064,8.2753,8.2908,71700.0
2010-07-30 13:00:00,15.97,15.98,15.91,15.92,62900.0,8.2908,8.296,8.2597,8.2649,62900.0
2010-07-30 13:30:00,15.91,15.97,15.86,15.88,139700.0,8.2597,8.2908,8.2337,8.2441,139700.0
2010-07-30 14:00:00,15.88,15.98,15.86,15.94,80800.0,8.2441,8.296,8.2337,8.2753,80800.0
2010-07-30 14:30:00,15.94,15.95,15.88,15.92,129300.0,8.2753,8.2805,8.2441,8.2649,129300.0
2010-07-30 15:00:00,15.92,16.01,15.89,15.98,172200.0,8.2649,8.3116,8.2493,8.296,172200.0
2010-07-30 15:30:00,15.97,16.01,15.91,15.91,442100.0,8.2908,8.3116,8.2597,8.2597,442100.0
2010-08-02 09:30:00,16.15,16.15,15.91,16.06,198300.0,8.3843,8.3843,8.2597,8.3376,198300.0
2010-08-02 10:00:00,16.07,16.26,16.07,16.24,147600.0,8.3428,8.4414,8.3428,8.431,147600.0
2010-08-02 10:30:00,16.24,16.25,16.21,16.25,53600.0,8.431,8.4362,8.4154,8.4362,53600.0
2010-08-02 11:00:00,16.25,16.26,16.13,16.26,71600.0,8.4362,8.4414,8.3739,8.4414,71600.0
2010-08-02 11:30:00,16.25,16.32,16.25,16.3,53700.0,8.4362,8.4725,8.4362,8.4622,53700.0
2010-08-02 12:00:00,16.29,16.3,16.22,16.22,48900.0,8.457,8.4622,8.4206,8.4206,48900.0
2010-08-02 12:30:00,16.22,16.31,16.2,16.3,86900.0,8.4206,8.4673,8.4102,8.4622,86900.0
2010-08-02 13:00:00,16.29,16.32,16.29,16.3,60300.0,8.457,8.4725,8.457,8.4622,60300.0
2010-08-02 13:30:00,16.29,16.29,16.2,16.22,137000.0,8.457,8.457,8.4102,8.4206,137000.0
2010-08-02 14:00:00,16.21,16.24,16.2,16.21,147000.0,8.4154,8.431,8.4102,8.4154,147000.0
2010-08-02 14:30:00,16.21,16.26,16.21,16.22,90800.0,8.4154,8.4414,8.4154,8.4206,90800.0
2010-08-02 15:00:00,16.22,16.28,16.22,16.26,139900.0,8.4206,8.4518,8.4206,8.4414,139900.0
2010-08-02 15:30:00,16.26,16.3,16.25,16.26,290800.0,8.4414,8.4622,8.4362,8.4414,290800.0
2010-08-03 09:30:00,16.13,16.25,15.96,15.99,288100.0,8.3739,8.4362,8.2856,8.3012,288100.0
2010-08-03 10:00:00,16.0,16.0,15.88,15.88,606300.0,8.3064,8.3064,8.2441,8.2441,606300.0
2010-08-03 10:30:00,15.88,16.06,15.86,16.03,241100.0,8.2441,8.3376,8.2337,8.322,241100.0
2010-08-03 11:00:00,16.04,16.08,16.0,16.05,183900.0,8.3272,8.3479,8.3064,8.3324,183900.0
2010-08-03 11:30:00,16.06,16.1,15.98,16.03,212100.0,8.3376,8.3583,8.296,8.322,212100.0
2010-08-03 12:00:00,16.03,16.04,15.95,15.96,100600.0,8.322,8.3272,8.2805,8.2856,100600.0
2010-08-03 12:30:00,15.96,15.99,15.96,15.98,67900.0,8.2856,8.3012,8.2856,8.296,67900.0
2010-08-03 13:00:00,15.98,15.98,15.91,15.91,199500.0,8.296,8.296,8.2597,8.2597,199500.0
2010-08-03 13:30:00,15.91,15.96,15.87,15.87,432500.0,8.2597,8.2856,8.2389,8.2389,432500.0
2010-08-03 14:00:00,15.87,15.88,15.81,15.83,265900.0,8.2389,8.2441,8.2078,8.2182,265900.0
2010-08-03 14:30:00,15.84,15.84,15.66,15.67,374800.0,8.2233,8.2233,8.1299,8.1351,374800.0
2010-08-03 15:00:00,15.68,15.76,15.67,15.75,499900.0,8.1403,8.1818,8.1351,8.1766,499900.0
2010-08-03 15:30:00,15.76,15.76,15.7,15.73,676400.0,8.1818,8.1818,8.1507,8.1662,676400.0
2010-08-04 09:30:00,15.84,15.86,15.67,15.67,327100.0,8.2233,8.2337,8.1351,8.1351,327100.0
2010-08-04 10:00:00,15.67,15.83,15.64,15.74,311100.0,8.1351,8.2182,8.1195,8.1714,311100.0
2010-08-04 10:30:00,15.75,15.82,15.69,15.81,430300.0,8.1766,8.213,8.1455,8.2078,430300.0
2010-08-04 11:00:00,15.81,15.9,15.8,15.88,145600.0,8.2078,8.2545,8.2026,8.2441,145600.0
2010-08-04 11:30:00,15.88,15.91,15.87,15.87,124200.0,8.2441,8.2597,8.2389,8.2389,124200.0
2010-08-04 12:00:00,15.87,15.91,15.87,15.9,58100.0,8.2389,8.2597,8.2389,8.2545,58100.0
2010-08-04 12:30:00,15.9,15.9,15.76,15.78,111600.0,8.2545,8.2545,8.1818,8.1922,111600.0
2010-08-04 13:00:00,15.78,15.81,15.74,15.78,92600.0,8.1922,8.2078,8.1714,8.1922,92600.0
2010-08-04 13:30:00,15.78,15.83,15.77,15.81,75900.0,8.1922,8.2182,8.187,8.2078,75900.0
2010-08-04 14:00:00,15.81,15.84,15.79,15.81,83500.0,8.2078,8.2233,8.1974,8.2078,83500.0
2010-08-04 14:30:00,15.81,15.84,15.78,15.83,102300.0,8.2078,8.2233,8.1922,8.2182,102300.0
2010-08-04 15:00:00,15.83,15.9,15.82,15.89,132000.0,8.2182,8.2545,8.213,8.2493,132000.0
2010-08-04 15:30:00,15.89,15.9,15.75,15.75,676600.0,8.2493,8.2545,8.1766,8.1766,676600.0
2010-08-05 09:30:00,14.8,14.99,14.35,14.39,1664900.0,7.6834,7.7821,7.4498,7.4706,1664900.0
2010-08-05 10:00:00,14.38,14.4,13.95,14.0,1448700.0,7.4654,7.4758,7.2422,7.2681,1448700.0
2010-08-05 10:30:00,14.01,14.04,13.92,13.96,644700.0,7.2733,7.2889,7.2266,7.2473,644700.0
2010-08-05 11:00:00,13.96,13.99,13.86,13.9,581900.0,7.2473,7.2629,7.1954,7.2162,581900.0
2010-08-05 11:30:00,13.9,13.91,13.8,13.84,407800.0,7.2162,7.2214,7.1643,7.185,407800.0
2010-08-05 12:00:00,13.83,13.96,13.8,13.94,484900.0,7.1799,7.2473,7.1643,7.237,484900.0
2010-08-05 12:30:00,13.94,13.94,13.66,13.67,539500.0,7.237,7.237,7.0916,7.0968,539500.0
2010-08-05 13:00:00,13.67,13.69,13.52,13.57,714900.0,7.0968,7.1072,7.0189,7.0449,714900.0
2010-08-05 13:30:00,13.56,13.78,13.56,13.76,378600.0,7.0397,7.1539,7.0397,7.1435,378600.0
2010-08-05 14:00:00,13.77,13.88,13.73,13.87,377200.0,7.1487,7.2058,7.1279,7.2006,377200.0
2010-08-05 14:30:00,13.87,13.96,13.71,13.76,559500.0,7.2006,7.2473,7.1176,7.1435,559500.0
2010-08-05 15:00:00,13.76,13.89,13.74,13.87,789300.0,7.1435,7.211,7.1331,7.2006,789300.0
2010-08-05 15:30:00,13.86,13.98,13.86,13.94,1341500.0,7.1954,7.2577,7.1954,7.237,1341500.0
2010-08-06 09:30:00,13.75,13.8,13.54,13.62,1108700.0,7.1383,7.1643,7.0293,7.0708,1108700.0
2010-08-06 10:00:00,13.62,13.63,13.5,13.56,367400.0,7.0708,7.076,7.0085,7.0397,367400.0
2010-08-06 10:30:00,13.56,13.56,13.4,13.42,421600.0,7.0397,7.0397,6.9566,6.967,421600.0
2010-08-06 11:00:00,13.42,13.47,13.39,13.46,313100.0,6.967,6.993,6.9514,6.9878,313100.0
2010-08-06 11:30:00,13.46,13.54,13.45,13.51,185000.0,6.9878,7.0293,6.9826,7.0137,185000.0
2010-08-06 12:00:00,13.51,13.52,13.46,13.46,253600.0,7.0137,7.0189,6.9878,6.9878,253600.0
2010-08-06 12:30:00,13.46,13.53,13.45,13.48,160200.0,6.9878,7.0241,6.9826,6.9982,160200.0
2010-08-06 13:00:00,13.48,13.51,13.44,13.51,156000.0,6.9982,7.0137,6.9774,7.0137,156000.0
2010-08-06 13:30:00,13.51,13.51,13.47,13.48,143800.0,7.0137,7.0137,6.993,6.9982,143800.0
2010-08-06 14:00:00,13.48,13.51,13.48,13.51,244700.0,6.9982,7.0137,6.9982,7.0137,244700.0
2010-08-06 14:30:00,13.51,13.55,13.5,13.53,353500.0,7.0137,7.0345,7.0085,7.0241,353500.0
2010-08-06 15:00:00,13.53,13.68,13.53,13.67,584800.0,7.0241,7.102,7.0241,7.0968,584800.0
2010-08-06 15:30:00,13.67,13.73,13.65,13.67,854700.0,7.0968,7.1279,7.0864,7.0968,854700.0
2010-08-09 09:30:00,13.69,13.83,13.69,13.73,314800.0,7.1072,7.1799,7.1072,7.1279,314800.0
2010-08-09 10:00:00,13.73,13.84,13.73,13.78,203200.0,7.1279,7.185,7.1279,7.1539,203200.0
2010-08-09 10:30:00,13.79,13.85,13.78,13.83,151600.0,7.1591,7.1902,7.1539,7.1799,151600.0
2010-08-09 11:00:00,13.82,13.84,13.8,13.84,80500.0,7.1747,7.185,7.1643,7.185,80500.0
2010-08-09 11:30:00,13.84,13.86,13.83,13.85,110300.0,7.185,7.1954,7.1799,7.1902,110300.0
2010-08-09 12:00:00,13.85,13.87,13.84,13.86,182400.0,7.1902,7.2006,7.185,7.1954,182400.0
2010-08-09 12:30:00,13.85,13.86,13.84,13.86,106800.0,7.1902,7.1954,7.185,7.1954,106800.0
2010-08-09 13:00:00,13.85,13.85,13.83,13.83,87700.0,7.1902,7.1902,7.1799,7.1799,87700.0
2010-08-09 13:30:00,13.83,13.84,13.8,13.8,123300.0,7.1799,7.185,7.1643,7.1643,123300.0
2010-08-09 14:00:00,13.81,13.83,13.8,13.83,56300.0,7.1695,7.1799,7.1643,7.1799,56300.0
2010-08-09 14:30:00,13.82,13.89,13.82,13.87,154300.0,7.1747,7.211,7.1747,7.2006,154300.0
2010-08-09 15:00:00,13.87,13.88,13.81,13.85,252400.0,7.2006,7.2058,7.1695,7.1902,252400.0
2010-08-09 15:30:00,13.84,13.91,13.83,13.9,1004900.0,7.185,7.2214,7.1799,7.2162,1004900.0
2010-08-10 09:30:00,13.67,13.7,13.54,13.57,319100.0,7.0968,7.1124,7.0293,7.0449,319100.0
2010-08-10 10:00:00,13.58,13.64,13.57,13.62,254000.0,7.0501,7.0812,7.0449,7.0708,254000.0
2010-08-10 10:30:00,13.61,13.61,13.56,13.56,188800.0,7.0656,7.0656,7.0397,7.0397,188800.0
2010-08-10 11:00:00,13.57,13.64,13.56,13.63,131900.0,7.0449,7.0812,7.0397,7.076,131900.0
2010-08-10 11:30:00,13.63,13.65,13.62,13.65,171100.0,7.076,7.0864,7.0708,7.0864,171100.0
2010-08-10 12:00:00,13.65,13.67,13.61,13.65,182900.0,7.0864,7.0968,7.0656,7.0864,182900.0
2010-08-10 12:30:00,13.65,13.65,13.62,13.64,103600.0,7.0864,7.0864,7.0708,7.0812,103600.0
2010-08-10 13:00:00,13.63,13.64,13.58,13.59,281100.0,7.076,7.0812,7.0501,7.0553,281100.0
2010-08-10 13:30:00,13.58,13.63,13.58,13.6,154800.0,7.0501,7.076,7.0501,7.0604,154800.0
2010-08-10 14:00:00,13.59,13.73,13.59,13.66,378200.0,7.0553,7.1279,7.0553,7.0916,378200.0
2010-08-10 14:30:00,13.67,13.71,13.6,13.63,456200.0,7.0968,7.1176,7.0604,7.076,456200.0
2010-08-10 15:00:00,13.63,13.65,13.54,13.6,487600.0,7.076,7.0864,7.0293,7.0604,487600.0
2010-08-10 15:30:00,13.6,13.61,13.56,13.58,1086700.0,7.0604,7.0656,7.0397,7.0501,1086700.0
2010-08-11 09:30:00,13.29,13.32,13.0,13.03,1101400.0,6.8995,6.9151,6.749,6.7645,1101400.0
2010-08-11 10:00:00,13.03,13.09,12.94,13.02,377900.0,6.7645,6.7957,6.7178,6.7593,377900.0
2010-08-11 10:30:00,13.01,13.02,12.95,12.97,380500.0,6.7541,6.7593,6.723,6.7334,380500.0
2010-08-11 11:00:00,12.97,12.97,12.86,12.9,409600.0,6.7334,6.7334,6.6763,6.697,409600.0
2010-08-11 11:30:00,12.89,13.02,12.89,12.97,282200.0,6.6919,6.7593,6.6919,6.7334,282200.0
2010-08-11 12:00:00,12.97,12.98,12.91,12.92,155000.0,6.7334,6.7386,6.7022,6.7074,155000.0
2010-08-11 12:30:00,12.92,12.95,12.88,12.91,282500.0,6.7074,6.723,6.6867,6.7022,282500.0
2010-08-11 13:00:00,12.9,12.98,12.88,12.93,315400.0,6.697,6.7386,6.6867,6.7126,315400.0
2010-08-11 13:30:00,12.93,12.93,12.87,12.88,341800.0,6.7126,6.7126,6.6815,6.6867,341800.0
2010-08-11 14:00:00,12.89,12.89,12.85,12.86,251100.0,6.6919,6.6919,6.6711,6.6763,251100.0
2010-08-11 14:30:00,12.86,12.88,12.72,12.76,561000.0,6.6763,6.6867,6.6036,6.6244,561000.0
2010-08-11 15:00:00,12.77,12.82,12.75,12.77,478900.0,6.6296,6.6555,6.6192,6.6296,478900.0
2010-08-11 15:30:00,12.77,12.88,12.76,12.81,1301200.0,6.6296,6.6867,6.6244,6.6503,1301200.0
2010-08-12 09:30:00,12.62,12.77,12.56,12.69,746600.0,6.5517,6.6296,6.5205,6.588,746600.0
2010-08-12 10:00:00,12.68,12.77,12.62,12.62,347900.0,6.5828,6.6296,6.5517,6.5517,347900.0
2010-08-12 10:30:00,12.62,12.64,12.55,12.6,377400.0,6.5517,6.5621,6.5153,6.5413,377400.0
2010-08-12 11:00:00,12.6,12.63,12.51,12.59,264500.0,6.5413,6.5569,6.4946,6.5361,264500.0
2010-08-12 11:30:00,12.58,12.6,12.54,12.56,185600.0,6.5309,6.5413,6.5101,6.5205,185600.0
2010-08-12 12:00:00,12.57,12.57,12.48,12.5,304100.0,6.5257,6.5257,6.479,6.4894,304100.0
2010-08-12 12:30:00,12.5,12.52,12.47,12.5,359600.0,6.4894,6.4998,6.4738,6.4894,359600.0
2010-08-12 13:00:00,12.5,12.52,12.26,12.26,924400.0,6.4894,6.4998,6.3648,6.3648,924400.0
2010-08-12 13:30:00,12.26,12.39,12.26,12.31,687100.0,6.3648,6.4323,6.3648,6.3907,687100.0
2010-08-12 14:00:00,12.31,12.31,12.21,12.22,721600.0,6.3907,6.3907,6.3388,6.344,721600.0
2010-08-12 14:30:00,12.23,12.29,12.17,12.25,695700.0,6.3492,6.3804,6.3181,6.3596,695700.0
2010-08-12 15:00:00,12.25,12.32,12.22,12.25,863400.0,6.3596,6.3959,6.344,6.3596,863400.0
2010-08-12 15:30:00,12.25,12.29,12.21,12.28,1319100.0,6.3596,6.3804,6.3388,6.3752,1319100.0
2010-08-13 09:30:00,12.25,12.41,12.06,12.15,996200.0,6.4274,6.5114,6.3277,6.3749,996200.0
2010-08-13 10:00:00,12.14,12.16,11.73,11.77,1899400.0,6.3697,6.3802,6.1546,6.1756,1899400.0
2010-08-13 10:30:00,11.77,11.95,11.76,11.84,798300.0,6.1756,6.27,6.1703,6.2123,798300.0
2010-08-13 11:00:00,11.84,11.91,11.82,11.89,436700.0,6.2123,6.249,6.2018,6.2385,436700.0
2010-08-13 11:30:00,11.89,11.97,11.86,11.97,331900.0,6.2385,6.2805,6.2228,6.2805,331900.0
2010-08-13 12:00:00,11.97,12.09,11.93,12.09,455600.0,6.2805,6.3435,6.2595,6.3435,455600.0
2010-08-13 12:30:00,12.09,12.12,12.03,12.08,525100.0,6.3435,6.3592,6.312,6.3382,525100.0
2010-08-13 13:00:00,12.08,12.1,12.03,12.08,372200.0,6.3382,6.3487,6.312,6.3382,372200.0
2010-08-13 13:30:00,12.08,12.17,12.06,12.11,284200.0,6.3382,6.3854,6.3277,6.354,284200.0
2010-08-13 14:00:00,12.11,12.15,12.09,12.15,278000.0,6.354,6.3749,6.3435,6.3749,278000.0
2010-08-13 14:30:00,12.14,12.25,12.14,12.22,358700.0,6.3697,6.4274,6.3697,6.4117,358700.0
2010-08-13 15:00:00,12.23,12.27,12.21,12.24,564600.0,6.4169,6.4379,6.4064,6.4222,564600.0
2010-08-13 15:30:00,12.24,12.28,12.17,12.2,1699100.0,6.4222,6.4432,6.3854,6.4012,1699100.0
2010-08-16 09:30:00,12.19,12.19,11.95,12.08,873000.0,6.3959,6.3959,6.27,6.3382,873000.0
2010-08-16 10:00:00,12.07,12.23,12.06,12.15,386800.0,6.333,6.4169,6.3277,6.3749,386800.0
2010-08-16 10:30:00,12.15,12.2,12.06,12.09,250200.0,6.3749,6.4012,6.3277,6.3435,250200.0
2010-08-16 11:00:00,12.09,12.09,12.0,12.01,201600.0,6.3435,6.3435,6.2962,6.3015,201600.0
2010-08-16 11:30:00,12.0,12.11,12.0,12.08,293700.0,6.2962,6.354,6.2962,6.3382,293700.0
2010-08-16 12:00:00,12.08,12.18,12.07,12.18,225700.0,6.3382,6.3907,6.333,6.3907,225700.0
2010-08-16 12:30:00,12.18,12.21,12.16,12.18,228200.0,6.3907,6.4064,6.3802,6.3907,228200.0
2010-08-16 13:00:00,12.18,12.2,12.16,12.19,59400.0,6.3907,6.4012,6.3802,6.3959,59400.0
2010-08-16 13:30:00,12.18,12.2,12.09,12.1,148400.0,6.3907,6.4012,6.3435,6.3487,148400.0
2010-08-16 14:00:00,12.11,12.18,12.09,12.16,217200.0,6.354,6.3907,6.3435,6.3802,217200.0
2010-08-16 14:30:00,12.15,12.16,12.03,12.05,265800.0,6.3749,6.3802,6.312,6.3225,265800.0
2010-08-16 15:00:00,12.05,12.13,12.05,12.13,253900.0,6.3225,6.3645,6.3225,6.3645,253900.0
2010-08-16 15:30:00,12.13,12.2,12.12,12.19,1072500.0,6.3645,6.4012,6.3592,6.3959,1072500.0
2010-08-17 09:30:00,12.47,12.55,12.3,12.3,683300.0,6.5428,6.5848,6.4537,6.4537,683300.0
2010-08-17 10:00:00,12.29,12.34,12.21,12.21,337300.0,6.4484,6.4746,6.4064,6.4064,337300.0
2010-08-17 10:30:00,12.2,12.28,12.13,12.25,652500.0,6.4012,6.4432,6.3645,6.4274,652500.0
2010-08-17 11:00:00,12.25,12.34,12.23,12.3,237100.0,6.4274,6.4746,6.4169,6.4537,237100.0
2010-08-17 11:30:00,12.3,12.37,12.3,12.36,189400.0,6.4537,6.4904,6.4537,6.4851,189400.0
2010-08-17 12:00:00,12.35,12.39,12.32,12.33,203600.0,6.4799,6.5009,6.4641,6.4694,203600.0
2010-08-17 12:30:00,12.33,12.36,12.31,12.32,130100.0,6.4694,6.4851,6.4589,6.4641,130100.0
2010-08-17 13:00:00,12.32,12.35,12.29,12.33,194200.0,6.4641,6.4799,6.4484,6.4694,194200.0
2010-08-17 13:30:00,12.33,12.37,12.32,12.35,174500.0,6.4694,6.4904,6.4641,6.4799,174500.0
2010-08-17 14:00:00,12.35,12.36,12.3,12.33,173400.0,6.4799,6.4851,6.4537,6.4694,173400.0
2010-08-17 14:30:00,12.32,12.33,12.26,12.27,249400.0,6.4641,6.4694,6.4327,6.4379,249400.0
2010-08-17 15:00:00,12.27,12.33,12.23,12.31,373100.0,6.4379,6.4694,6.4169,6.4589,373100.0
2010-08-17 15:30:00,12.31,12.31,12.25,12.28,1085500.0,6.4589,6.4589,6.4274,6.4432,1085500.0
2010-08-18 09:30:00,12.41,12.41,11.98,12.12,760700.0,6.5114,6.5114,6.2858,6.3592,760700.0
2010-08-18 10:00:00,12.12,12.16,12.03,12.03,346400.0,6.3592,6.3802,6.312,6.312,346400.0
2010-08-18 10:30:00,12.04,12.1,12.03,12.1,406400.0,6.3172,6.3487,6.312,6.3487,406400.0
2010-08-18 11:00:00,12.1,12.15,12.09,12.14,286000.0,6.3487,6.3749,6.3435,6.3697,286000.0
2010-08-18 11:30:00,12.15,12.21,12.14,12.18,248200.0,6.3749,6.4064,6.3697,6.3907,248200.0
2010-08-18 12:00:00,12.19,12.19,12.15,12.15,152800.0,6.3959,6.3959,6.3749,6.3749,152800.0
2010-08-18 12:30:00,12.15,12.21,12.15,12.19,140400.0,6.3749,6.4064,6.3749,6.3959,140400.0
2010-08-18 13:00:00,12.18,12.22,12.17,12.19,206300.0,6.3907,6.4117,6.3854,6.3959,206300.0
2010-08-18 13:30:00,12.2,12.22,12.18,12.2,171100.0,6.4012,6.4117,6.3907,6.4012,171100.0
2010-08-18 14:00:00,12.2,12.22,12.18,12.22,194900.0,6.4012,6.4117,6.3907,6.4117,194900.0
2010-08-18 14:30:00,12.22,12.29,12.21,12.24,256500.0,6.4117,6.4484,6.4064,6.4222,256500.0
2010-08-18 15:00:00,12.24,12.25,12.18,12.22,320300.0,6.4222,6.4274,6.3907,6.4117,320300.0
2010-08-18 15:30:00,12.21,12.27,12.2,12.25,789500.0,6.4064,6.4379,6.4012,6.4274,789500.0
2010-08-19 09:30:00,12.19,12.19,12.01,12.03,354400.0,6.3959,6.3959,6.3015,6.312,354400.0
2010-08-19 10:00:00,12.02,12.02,11.89,11.95,569500.0,6.3067,6.3067,6.2385,6.27,569500.0
2010-08-19 10:30:00,11.95,11.98,11.89,11.9,313900.0,6.27,6.2858,6.2385,6.2438,313900.0
2010-08-19 11:00:00,11.89,11.93,11.81,11.83,481600.0,6.2385,6.2595,6.1966,6.207,481600.0
2010-08-19 11:30:00,11.82,11.85,11.75,11.77,352400.0,6.2018,6.2175,6.1651,6.1756,352400.0
2010-08-19 12:00:00,11.77,11.89,11.77,11.88,169100.0,6.1756,6.2385,6.1756,6.2333,169100.0
2010-08-19 12:30:00,11.87,11.91,11.85,11.85,137700.0,6.228,6.249,6.2175,6.2175,137700.0
2010-08-19 13:00:00,11.84,11.87,11.84,11.84,133200.0,6.2123,6.228,6.2123,6.2123,133200.0
2010-08-19 13:30:00,11.84,11.85,11.79,11.79,149200.0,6.2123,6.2175,6.1861,6.1861,149200.0
2010-08-19 14:00:00,11.79,11.82,11.75,11.81,136900.0,6.1861,6.2018,6.1651,6.1966,136900.0
2010-08-19 14:30:00,11.81,11.86,11.8,11.82,240600.0,6.1966,6.2228,6.1913,6.2018,240600.0
2010-08-19 15:00:00,11.82,11.9,11.77,11.83,428500.0,6.2018,6.2438,6.1756,6.207,428500.0
2010-08-19 15:30:00,11.83,11.87,11.81,11.86,690100.0,6.207,6.228,6.1966,6.2228,690100.0
2010-08-20 09:30:00,11.72,11.82,11.6,11.65,462700.0,6.1493,6.2018,6.0864,6.1126,462700.0
2010-08-20 10:00:00,11.65,11.72,11.61,11.65,203500.0,6.1126,6.1493,6.0916,6.1126,203500.0
2010-08-20 10:30:00,11.65,11.71,11.65,11.69,130000.0,6.1126,6.1441,6.1126,6.1336,130000.0
2010-08-20 11:00:00,11.69,11.72,11.63,11.65,108600.0,6.1336,6.1493,6.1021,6.1126,108600.0
2010-08-20 11:30:00,11.66,11.69,11.62,11.68,107600.0,6.1179,6.1336,6.0969,6.1283,107600.0
2010-08-20 12:00:00,11.68,11.76,11.68,11.73,151000.0,6.1283,6.1703,6.1283,6.1546,151000.0
2010-08-20 12:30:00,11.73,11.73,11.66,11.67,87200.0,6.1546,6.1546,6.1179,6.1231,87200.0
2010-08-20 13:00:00,11.68,11.73,11.68,11.7,95800.0,6.1283,6.1546,6.1283,6.1388,95800.0
2010-08-20 13:30:00,11.71,11.72,11.67,11.69,172100.0,6.1441,6.1493,6.1231,6.1336,172100.0
2010-08-20 14:00:00,11.68,11.73,11.68,11.7,70500.0,6.1283,6.1546,6.1283,6.1388,70500.0
2010-08-20 14:30:00,11.7,11.79,11.7,11.76,157000.0,6.1388,6.1861,6.1388,6.1703,157000.0
2010-08-20 15:00:00,11.77,11.77,11.73,11.75,114300.0,6.1756,6.1756,6.1546,6.1651,114300.0
2010-08-20 15:30:00,11.76,11.82,11.75,11.77,634400.0,6.1703,6.2018,6.1651,6.1756,634400.0
2010-08-23 09:30:00,11.9,11.94,11.84,11.84,306800.0,6.2438,6.2648,6.2123,6.2123,306800.0
2010-08-23 10:00:00,11.85,11.85,11.73,11.77,183300.0,6.2175,6.2175,6.1546,6.1756,183300.0
2010-08-23 10:30:00,11.76,11.82,11.69,11.69,161400.0,6.1703,6.2018,6.1336,6.1336,161400.0
2010-08-23 11:00:00,11.69,11.75,11.65,11.68,126400.0,6.1336,6.1651,6.1126,6.1283,126400.0
2010-08-23 11:30:00,11.68,11.73,11.68,11.73,98000.0,6.1283,6.1546,6.1283,6.1546,98000.0
2010-08-23 12:00:00,11.73,11.76,11.72,11.75,135200.0,6.1546,6.1703,6.1493,6.1651,135200.0
2010-08-23 12:30:00,11.76,11.79,11.74,11.76,123500.0,6.1703,6.1861,6.1598,6.1703,123500.0
2010-08-23 13:00:00,11.75,11.76,11.73,11.75,107300.0,6.1651,6.1703,6.1546,6.1651,107300.0
2010-08-23 13:30:00,11.76,11.77,11.72,11.76,118800.0,6.1703,6.1756,6.1493,6.1703,118800.0
2010-08-23 14:00:00,11.76,11.8,11.72,11.74,259600.0,6.1703,6.1913,6.1493,6.1598,259600.0
2010-08-23 14:30:00,11.74,11.78,11.73,11.78,103100.0,6.1598,6.1808,6.1546,6.1808,103100.0
2010-08-23 15:00:00,11.77,11.8,11.75,11.75,210600.0,6.1756,6.1913,6.1651,6.1651,210600.0
2010-08-23 15:30:00,11.75,11.77,11.73,11.76,466000.0,6.1651,6.1756,6.1546,6.1703,466000.0
2010-08-24 09:30:00,11.5,11.58,11.17,11.18,630400.0,6.0339,6.0759,5.8608,5.866,630400.0
2010-08-24 10:00:00,11.18,11.26,11.05,11.19,662700.0,5.866,5.908,5.7978,5.8712,662700.0
2010-08-24 10:30:00,11.19,11.22,11.15,11.16,309100.0,5.8712,5.887,5.8503,5.8555,309100.0
2010-08-24 11:00:00,11.16,11.19,11.14,11.15,203400.0,5.8555,5.8712,5.845,5.8503,203400.0
2010-08-24 11:30:00,11.15,11.19,11.06,11.07,322100.0,5.8503,5.8712,5.803,5.8083,322100.0
2010-08-24 12:00:00,11.06,11.13,11.05,11.06,98000.0,5.803,5.8398,5.7978,5.803,98000.0
2010-08-24 12:30:00,11.06,11.15,11.05,11.13,216700.0,5.803,5.8503,5.7978,5.8398,216700.0
2010-08-24 13:00:00,11.13,11.13,11.06,11.08,190000.0,5.8398,5.8398,5.803,5.8135,190000.0
2010-08-24 13:30:00,11.08,11.12,11.0,11.03,319000.0,5.8135,5.8345,5.7716,5.7873,319000.0
2010-08-24 14:00:00,11.03,11.09,11.01,11.06,122000.0,5.7873,5.8188,5.7768,5.803,122000.0
2010-08-24 14:30:00,11.06,11.06,11.01,11.04,328000.0,5.803,5.803,5.7768,5.7925,328000.0
2010-08-24 15:00:00,11.04,11.11,11.03,11.08,327400.0,5.7925,5.8293,5.7873,5.8135,327400.0
2010-08-24 15:30:00,11.09,11.09,11.03,11.06,1091500.0,5.8188,5.8188,5.7873,5.803,1091500.0
2010-08-25 09:30:00,10.67,10.92,10.6,10.69,846000.0,5.5984,5.7296,5.5617,5.6089,846000.0
2010-08-25 10:00:00,10.69,10.76,10.61,10.66,502700.0,5.6089,5.6456,5.5669,5.5932,502700.0
2010-08-25 10:30:00,10.67,10.74,10.6,10.73,307700.0,5.5984,5.6351,5.5617,5.6299,307700.0
2010-08-25 11:00:00,10.73,10.89,10.7,10.89,407300.0,5.6299,5.7138,5.6142,5.7138,407300.0
2010-08-25 11:30:00,10.89,10.93,10.8,10.87,248600.0,5.7138,5.7348,5.6666,5.7033,248600.0
2010-08-25 12:00:00,10.88,10.88,10.78,10.8,125500.0,5.7086,5.7086,5.6561,5.6666,125500.0
2010-08-25 12:30:00,10.81,10.82,10.75,10.81,130600.0,5.6719,5.6771,5.6404,5.6719,130600.0
2010-08-25 13:00:00,10.81,10.85,10.79,10.8,73200.0,5.6719,5.6929,5.6614,5.6666,73200.0
2010-08-25 13:30:00,10.81,10.85,10.8,10.83,122200.0,5.6719,5.6929,5.6666,5.6824,122200.0
2010-08-25 14:00:00,10.84,10.92,10.82,10.92,279100.0,5.6876,5.7296,5.6771,5.7296,279100.0
2010-08-25 14:30:00,10.92,11.02,10.91,10.97,334600.0,5.7296,5.7821,5.7243,5.7558,334600.0
2010-08-25 15:00:00,10.97,11.02,10.92,10.95,330600.0,5.7558,5.7821,5.7296,5.7453,330600.0
2010-08-25 15:30:00,10.95,11.13,10.95,11.07,1044000.0,5.7453,5.8398,5.7453,5.8083,1044000.0
2010-08-26 09:30:00,11.21,11.34,11.11,11.18,548900.0,5.8817,5.95,5.8293,5.866,548900.0
2010-08-26 10:00:00,11.17,11.24,11.16,11.18,158400.0,5.8608,5.8975,5.8555,5.866,158400.0
2010-08-26 10:30:00,11.17,11.26,11.17,11.2,126200.0,5.8608,5.908,5.8608,5.8765,126200.0
2010-08-26 11:00:00,11.19,11.2,11.11,11.14,181300.0,5.8712,5.8765,5.8293,5.845,181300.0
2010-08-26 11:30:00,11.15,11.18,11.09,11.14,130000.0,5.8503,5.866,5.8188,5.845,130000.0
2010-08-26 12:00:00,11.14,11.14,11.08,11.09,58000.0,5.845,5.845,5.8135,5.8188,58000.0
2010-08-26 12:30:00,11.1,11.12,11.06,11.08,139500.0,5.824,5.8345,5.803,5.8135,139500.0
2010-08-26 13:00:00,11.09,11.1,11.07,11.09,105600.0,5.8188,5.824,5.8083,5.8188,105600.0
2010-08-26 13:30:00,11.09,11.1,11.03,11.04,94400.0,5.8188,5.824,5.7873,5.7925,94400.0
2010-08-26 14:00:00,11.04,11.04,10.97,11.01,107000.0,5.7925,5.7925,5.7558,5.7768,107000.0
2010-08-26 14:30:00,11.01,11.01,10.94,10.94,123300.0,5.7768,5.7768,5.7401,5.7401,123300.0
2010-08-26 15:00:00,10.95,11.08,10.94,11.06,243100.0,5.7453,5.8135,5.7401,5.803,243100.0
2010-08-26 15:30:00,11.05,11.09,11.03,11.04,503100.0,5.7978,5.8188,5.7873,5.7925,503100.0
2010-08-27 09:30:00,11.07,11.13,11.02,11.04,259500.0,5.8083,5.8398,5.7821,5.7925,259500.0
2010-08-27 10:00:00,11.05,11.08,10.88,11.08,382700.0,5.7978,5.8135,5.7086,5.8135,382700.0
2010-08-27 10:30:00,11.08,11.18,11.05,11.08,231400.0,5.8135,5.866,5.7978,5.8135,231400.0
2010-08-27 11:00:00,11.08,11.35,11.06,11.31,341200.0,5.8135,5.9552,5.803,5.9342,341200.0
2010-08-27 11:30:00,11.31,11.33,11.25,11.27,121400.0,5.9342,5.9447,5.9027,5.9132,121400.0
2010-08-27 12:00:00,11.27,11.29,11.23,11.26,140100.0,5.9132,5.9237,5.8922,5.908,140100.0
2010-08-27 12:30:00,11.26,11.28,11.23,11.25,103100.0,5.908,5.9185,5.8922,5.9027,103100.0
2010-08-27 13:00:00,11.25,11.33,11.25,11.33,97100.0,5.9027,5.9447,5.9027,5.9447,97100.0
2010-08-27 13:30:00,11.33,11.37,11.32,11.37,75700.0,5.9447,5.9657,5.9395,5.9657,75700.0
2010-08-27 14:00:00,11.38,11.44,11.37,11.4,151300.0,5.9709,6.0024,5.9657,5.9814,151300.0
2010-08-27 14:30:00,11.4,11.46,11.4,11.41,143200.0,5.9814,6.0129,5.9814,5.9867,143200.0
2010-08-27 15:00:00,11.41,11.41,11.35,11.39,159900.0,5.9867,5.9867,5.9552,5.9762,159900.0
2010-08-27 15:30:00,11.39,11.45,11.37,11.44,533800.0,5.9762,6.0077,5.9657,6.0024,533800.0
2010-08-30 09:30:00,11.42,11.44,11.35,11.37,305500.0,5.9919,6.0024,5.9552,5.9657,305500.0
2010-08-30 10:00:00,11.37,11.39,11.3,11.31,242800.0,5.9657,5.9762,5.929,5.9342,242800.0
2010-08-30 10:30:00,11.3,11.34,11.28,11.34,148100.0,5.929,5.95,5.9185,5.95,148100.0
2010-08-30 11:00:00,11.34,11.35,11.28,11.29,112500.0,5.95,5.9552,5.9185,5.9237,112500.0
2010-08-30 11:30:00,11.29,11.33,11.22,11.23,158500.0,5.9237,5.9447,5.887,5.8922,158500.0
2010-08-30 12:00:00,11.23,11.27,11.23,11.26,74800.0,5.8922,5.9132,5.8922,5.908,74800.0
2010-08-30 12:30:00,11.27,11.31,11.25,11.29,62300.0,5.9132,5.9342,5.9027,5.9237,62300.0
2010-08-30 13:00:00,11.29,11.29,11.26,11.26,85200.0,5.9237,5.9237,5.908,5.908,85200.0
2010-08-30 13:30:00,11.26,11.28,11.26,11.27,48700.0,5.908,5.9185,5.908,5.9132,48700.0
2010-08-30 14:00:00,11.27,11.28,11.24,11.28,94300.0,5.9132,5.9185,5.8975,5.9185,94300.0
2010-08-30 14:30:00,11.27,11.3,11.26,11.26,150900.0,5.9132,5.929,5.908,5.908,150900.0
2010-08-30 15:00:00,11.27,11.28,11.24,11.24,176500.0,5.9132,5.9185,5.8975,5.8975,176500.0
2010-08-30 15:30:00,11.24,11.26,11.22,11.23,694600.0,5.8975,5.908,5.887,5.8922,694600.0
2010-08-31 09:30:00,11.19,11.25,11.08,11.18,360400.0,5.8712,5.9027,5.8135,5.866,360400.0
2010-08-31 10:00:00,11.19,11.29,11.19,11.26,289400.0,5.8712,5.9237,5.8712,5.908,289400.0
2010-08-31 10:30:00,11.26,11.27,11.2,11.24,148000.0,5.908,5.9132,5.8765,5.8975,148000.0
2010-08-31 11:00:00,11.24,11.29,11.23,11.25,121600.0,5.8975,5.9237,5.8922,5.9027,121600.0
2010-08-31 11:30:00,11.25,11.34,11.25,11.31,88500.0,5.9027,5.95,5.9027,5.9342,88500.0
2010-08-31 12:00:00,11.31,11.32,11.24,11.24,56100.0,5.9342,5.9395,5.8975,5.8975,56100.0
2010-08-31 12:30:00,11.25,11.28,11.23,11.23,93800.0,5.9027,5.9185,5.8922,5.8922,93800.0
2010-08-31 13:00:00,11.23,11.25,11.19,11.21,123900.0,5.8922,5.9027,5.8712,5.8817,123900.0
2010-08-31 13:30:00,11.21,11.22,11.14,11.16,100100.0,5.8817,5.887,5.845,5.8555,100100.0
2010-08-31 14:00:00,11.16,11.19,11.12,11.12,169100.0,5.8555,5.8712,5.8345,5.8345,169100.0
2010-08-31 14:30:00,11.12,11.13,11.03,11.06,147400.0,5.8345,5.8398,5.7873,5.803,147400.0
2010-08-31 15:00:00,11.05,11.08,11.03,11.06,153300.0,5.7978,5.8135,5.7873,5.803,153300.0
2010-08-31 15:30:00,11.06,11.16,11.04,11.14,602900.0,5.803,5.8555,5.7925,5.845,602900.0
2010-09-01 09:30:00,11.35,11.42,11.3,11.36,306700.0,5.9552,5.9919,5.929,5.9604,306700.0
2010-09-01 10:00:00,11.36,11.61,11.35,11.49,588300.0,5.9604,6.0916,5.9552,6.0287,588300.0
2010-09-01 10:30:00,11.48,11.58,11.46,11.55,252800.0,6.0234,6.0759,6.0129,6.0601,252800.0
2010-09-01 11:00:00,11.56,11.7,11.54,11.7,205600.0,6.0654,6.1388,6.0549,6.1388,205600.0
2010-09-01 11:30:00,11.7,11.82,11.7,11.81,303700.0,6.1388,6.2018,6.1388,6.1966,303700.0
2010-09-01 12:00:00,11.8,11.88,11.79,11.83,325800.0,6.1913,6.2333,6.1861,6.207,325800.0
2010-09-01 12:30:00,11.82,11.83,11.8,11.82,98200.0,6.2018,6.207,6.1913,6.2018,98200.0
2010-09-01 13:00:00,11.82,11.95,11.81,11.92,356200.0,6.2018,6.27,6.1966,6.2543,356200.0
2010-09-01 13:30:00,11.92,11.93,11.88,11.92,189600.0,6.2543,6.2595,6.2333,6.2543,189600.0
2010-09-01 14:00:00,11.91,11.98,11.91,11.94,258600.0,6.249,6.2858,6.249,6.2648,258600.0
2010-09-01 14:30:00,11.94,12.0,11.91,11.95,350500.0,6.2648,6.2962,6.249,6.27,350500.0
2010-09-01 15:00:00,11.95,11.95,11.82,11.83,427400.0,6.27,6.27,6.2018,6.207,427400.0
2010-09-01 15:30:00,11.83,11.96,11.83,11.9,886800.0,6.207,6.2753,6.207,6.2438,886800.0
2010-09-02 09:30:00,11.91,12.01,11.85,11.99,281400.0,6.249,6.3015,6.2175,6.291,281400.0
2010-09-02 10:00:00,11.99,12.14,11.98,12.13,440900.0,6.291,6.3697,6.2858,6.3645,440900.0
2010-09-02 10:30:00,12.13,12.15,12.06,12.13,300500.0,6.3645,6.3749,6.3277,6.3645,300500.0
2010-09-02 11:00:00,12.13,12.14,12.08,12.12,275200.0,6.3645,6.3697,6.3382,6.3592,275200.0
2010-09-02 11:30:00,12.11,12.13,12.1,12.11,132300.0,6.354,6.3645,6.3487,6.354,132300.0
2010-09-02 12:00:00,12.11,12.14,12.11,12.12,96000.0,6.354,6.3697,6.354,6.3592,96000.0
2010-09-02 12:30:00,12.12,12.21,12.11,12.16,213000.0,6.3592,6.4064,6.354,6.3802,213000.0
2010-09-02 13:00:00,12.16,12.17,12.13,12.14,116500.0,6.3802,6.3854,6.3645,6.3697,116500.0
2010-09-02 13:30:00,12.15,12.19,12.14,12.17,105200.0,6.3749,6.3959,6.3697,6.3854,105200.0
2010-09-02 14:00:00,12.17,12.23,12.16,12.19,179900.0,6.3854,6.4169,6.3802,6.3959,179900.0
2010-09-02 14:30:00,12.2,12.2,12.15,12.17,128300.0,6.4012,6.4012,6.3749,6.3854,128300.0
2010-09-02 15:00:00,12.17,12.2,12.16,12.19,189000.0,6.3854,6.4012,6.3802,6.3959,189000.0
2010-09-02 15:30:00,12.19,12.23,12.18,12.21,822400.0,6.3959,6.4169,6.3907,6.4064,822400.0
2010-09-03 09:30:00,12.75,12.88,12.6,12.86,822400.0,6.6898,6.758,6.6111,6.7475,822400.0
2010-09-03 10:00:00,12.86,12.86,12.7,12.72,860300.0,6.7475,6.7475,6.6635,6.674,860300.0
2010-09-03 10:30:00,12.72,12.74,12.59,12.63,438400.0,6.674,6.6845,6.6058,6.6268,438400.0
2010-09-03 11:00:00,12.63,12.72,12.59,12.71,257700.0,6.6268,6.674,6.6058,6.6688,257700.0
2010-09-03 11:30:00,12.71,12.71,12.64,12.69,120200.0,6.6688,6.6688,6.632,6.6583,120200.0
2010-09-03 12:00:00,12.69,12.7,12.65,12.69,131200.0,6.6583,6.6635,6.6373,6.6583,131200.0
2010-09-03 12:30:00,12.69,12.78,12.69,12.76,163000.0,6.6583,6.7055,6.6583,6.695,163000.0
2010-09-03 13:00:00,12.76,12.77,12.7,12.73,148100.0,6.695,6.7003,6.6635,6.6793,148100.0
2010-09-03 13:30:00,12.73,12.76,12.7,12.76,125100.0,6.6793,6.695,6.6635,6.695,125100.0
2010-09-03 14:00:00,12.76,12.76,12.69,12.73,246000.0,6.695,6.695,6.6583,6.6793,246000.0
2010-09-03 14:30:00,12.73,12.75,12.68,12.7,280400.0,6.6793,6.6898,6.653,6.6635,280400.0
2010-09-03 15:00:00,12.71,12.75,12.67,12.75,244200.0,6.6688,6.6898,6.6478,6.6898,244200.0
2010-09-03 15:30:00,12.74,12.75,12.71,12.71,771100.0,6.6845,6.6898,6.6688,6.6688,771100.0
2010-09-07 09:30:00,12.67,12.67,12.36,12.36,375800.0,6.6478,6.6478,6.4851,6.4851,375800.0
2010-09-07 10:00:00,12.35,12.36,12.21,12.26,351100.0,6.4799,6.4851,6.4064,6.4327,351100.0
2010-09-07 10:30:00,12.25,12.38,12.24,12.38,166400.0,6.4274,6.4956,6.4222,6.4956,166400.0
2010-09-07 11:00:00,12.38,12.4,12.33,12.4,150700.0,6.4956,6.5061,6.4694,6.5061,150700.0
2010-09-07 11:30:00,12.4,12.48,12.38,12.47,147900.0,6.5061,6.5481,6.4956,6.5428,147900.0
2010-09-07 12:00:00,12.46,12.53,12.43,12.44,298900.0,6.5376,6.5743,6.5219,6.5271,298900.0
2010-09-07 12:30:00,12.43,12.48,12.41,12.44,91900.0,6.5219,6.5481,6.5114,6.5271,91900.0
2010-09-07 13:00:00,12.45,12.45,12.37,12.38,117700.0,6.5324,6.5324,6.4904,6.4956,117700.0
2010-09-07 13:30:00,12.38,12.45,12.38,12.44,75700.0,6.4956,6.5324,6.4956,6.5271,75700.0
2010-09-07 14:00:00,12.44,12.47,12.44,12.45,82500.0,6.5271,6.5428,6.5271,6.5324,82500.0
2010-09-07 14:30:00,12.45,12.45,12.38,12.4,170900.0,6.5324,6.5324,6.4956,6.5061,170900.0
2010-09-07 15:00:00,12.39,12.41,12.37,12.41,205200.0,6.5009,6.5114,6.4904,6.5114,205200.0
2010-09-07 15:30:00,12.4,12.45,12.38,12.4,451200.0,6.5061,6.5324,6.4956,6.5061,451200.0
2010-09-08 09:30:00,12.51,12.68,12.5,12.67,292800.0,6.5638,6.653,6.5586,6.6478,292800.0
2010-09-08 10:00:00,12.67,12.73,12.64,12.71,183600.0,6.6478,6.6793,6.632,6.6688,183600.0
2010-09-08 10:30:00,12.71,12.76,12.7,12.71,145800.0,6.6688,6.695,6.6635,6.6688,145800.0
2010-09-08 11:00:00,12.7,12.82,12.7,12.78,193600.0,6.6635,6.7265,6.6635,6.7055,193600.0
2010-09-08 11:30:00,12.79,12.8,12.75,12.76,119100.0,6.7107,6.716,6.6898,6.695,119100.0
2010-09-08 12:00:00,12.77,12.79,12.71,12.72,119000.0,6.7003,6.7107,6.6688,6.674,119000.0
2010-09-08 12:30:00,12.72,12.76,12.65,12.65,112800.0,6.674,6.695,6.6373,6.6373,112800.0
2010-09-08 13:00:00,12.66,12.67,12.56,12.57,68800.0,6.6425,6.6478,6.5901,6.5953,68800.0
2010-09-08 13:30:00,12.58,12.59,12.46,12.49,145400.0,6.6006,6.6058,6.5376,6.5533,145400.0
2010-09-08 14:00:00,12.49,12.49,12.41,12.47,168800.0,6.5533,6.5533,6.5114,6.5428,168800.0
2010-09-08 14:30:00,12.47,12.57,12.46,12.49,103500.0,6.5428,6.5953,6.5376,6.5533,103500.0
2010-09-08 15:00:00,12.49,12.49,12.34,12.35,337200.0,6.5533,6.5533,6.4746,6.4799,337200.0
2010-09-08 15:30:00,12.35,12.37,12.28,12.31,652800.0,6.4799,6.4904,6.4432,6.4589,652800.0
2010-09-09 09:30:00,12.56,12.66,12.55,12.62,242200.0,6.5901,6.6425,6.5848,6.6216,242200.0
2010-09-09 10:00:00,12.62,12.68,12.6,12.66,135600.0,6.6216,6.653,6.6111,6.6425,135600.0
2010-09-09 10:30:00,12.67,12.75,12.66,12.72,190500.0,6.6478,6.6898,6.6425,6.674,190500.0
2010-09-09 11:00:00,12.72,12.88,12.71,12.88,361000.0,6.674,6.758,6.6688,6.758,361000.0
2010-09-09 11:30:00,12.87,12.94,12.8,12.84,325000.0,6.7527,6.7895,6.716,6.737,325000.0
2010-09-09 12:00:00,12.84,12.87,12.82,12.86,100800.0,6.737,6.7527,6.7265,6.7475,100800.0
2010-09-09 12:30:00,12.85,12.86,12.69,12.69,109600.0,6.7422,6.7475,6.6583,6.6583,109600.0
2010-09-09 13:00:00,12.69,12.75,12.67,12.68,174500.0,6.6583,6.6898,6.6478,6.653,174500.0
2010-09-09 13:30:00,12.68,12.77,12.64,12.72,157900.0,6.653,6.7003,6.632,6.674,157900.0
2010-09-09 14:00:00,12.72,12.74,12.61,12.62,136700.0,6.674,6.6845,6.6163,6.6216,136700.0
2010-09-09 14:30:00,12.62,12.63,12.56,12.62,171600.0,6.6216,6.6268,6.5901,6.6216,171600.0
2010-09-09 15:00:00,12.62,12.63,12.59,12.62,177600.0,6.6216,6.6268,6.6058,6.6216,177600.0
2010-09-09 15:30:00,12.62,12.64,12.57,12.59,292900.0,6.6216,6.632,6.5953,6.6058,292900.0
2010-09-10 09:30:00,12.64,12.65,12.56,12.63,174000.0,6.632,6.6373,6.5901,6.6268,174000.0
2010-09-10 10:00:00,12.64,12.73,12.6,12.72,179800.0,6.632,6.6793,6.6111,6.674,179800.0
2010-09-10 10:30:00,12.72,12.85,12.72,12.81,357200.0,6.674,6.7422,6.674,6.7212,357200.0
2010-09-10 11:00:00,12.81,12.94,12.79,12.92,372800.0,6.7212,6.7895,6.7107,6.779,372800.0
2010-09-10 11:30:00,12.91,12.91,12.74,12.77,223200.0,6.7737,6.7737,6.6845,6.7003,223200.0
2010-09-10 12:00:00,12.76,12.81,12.73,12.79,70200.0,6.695,6.7212,6.6793,6.7107,70200.0
2010-09-10 12:30:00,12.78,12.83,12.77,12.79,68400.0,6.7055,6.7317,6.7003,6.7107,68400.0
2010-09-10 13:00:00,12.79,12.81,12.77,12.77,66200.0,6.7107,6.7212,6.7003,6.7003,66200.0
2010-09-10 13:30:00,12.77,12.8,12.75,12.8,77200.0,6.7003,6.716,6.6898,6.716,77200.0
2010-09-10 14:00:00,12.8,12.89,12.8,12.88,197800.0,6.716,6.7632,6.716,6.758,197800.0
2010-09-10 14:30:00,12.89,12.93,12.87,12.91,251500.0,6.7632,6.7842,6.7527,6.7737,251500.0
2010-09-10 15:00:00,12.91,12.98,12.9,12.98,421500.0,6.7737,6.8104,6.7685,6.8104,421500.0
2010-09-10 15:30:00,12.98,13.04,12.97,13.0,976300.0,6.8104,6.8419,6.8052,6.8209,976300.0
2010-09-13 09:30:00,13.32,13.57,13.26,13.37,819700.0,6.9888,7.12,6.9574,7.0151,819700.0
2010-09-13 10:00:00,13.37,13.37,13.3,13.32,308400.0,7.0151,7.0151,6.9783,6.9888,308400.0
2010-09-13 10:30:00,13.32,13.36,13.31,13.31,251100.0,6.9888,7.0098,6.9836,6.9836,251100.0
2010-09-13 11:00:00,13.31,13.32,13.21,13.22,241900.0,6.9836,6.9888,6.9311,6.9364,241900.0
2010-09-13 11:30:00,13.23,13.24,13.11,13.24,228600.0,6.9416,6.9469,6.8786,6.9469,228600.0
2010-09-13 12:00:00,13.24,13.24,13.13,13.17,206600.0,6.9469,6.9469,6.8891,6.9101,206600.0
2010-09-13 12:30:00,13.18,13.2,13.13,13.19,159800.0,6.9154,6.9259,6.8891,6.9206,159800.0
2010-09-13 13:00:00,13.19,13.31,13.18,13.28,194700.0,6.9206,6.9836,6.9154,6.9678,194700.0
2010-09-13 13:30:00,13.27,13.28,13.18,13.2,144200.0,6.9626,6.9678,6.9154,6.9259,144200.0
2010-09-13 14:00:00,13.21,13.27,13.16,13.27,159300.0,6.9311,6.9626,6.9049,6.9626,159300.0
2010-09-13 14:30:00,13.26,13.35,13.25,13.35,135000.0,6.9574,7.0046,6.9521,7.0046,135000.0
2010-09-13 15:00:00,13.35,13.35,13.26,13.28,235800.0,7.0046,7.0046,6.9574,6.9678,235800.0
2010-09-13 15:30:00,13.28,13.32,13.24,13.25,620200.0,6.9678,6.9888,6.9469,6.9521,620200.0
2010-09-14 09:30:00,13.22,13.23,13.06,13.15,275300.0,6.9364,6.9416,6.8524,6.8996,275300.0
2010-09-14 10:00:00,13.15,13.22,13.11,13.21,150900.0,6.8996,6.9364,6.8786,6.9311,150900.0
2010-09-14 10:30:00,13.21,13.34,13.18,13.32,158400.0,6.9311,6.9993,6.9154,6.9888,158400.0
2010-09-14 11:00:00,13.32,13.42,13.29,13.3,195600.0,6.9888,7.0413,6.9731,6.9783,195600.0
2010-09-14 11:30:00,13.31,13.37,13.28,13.31,144400.0,6.9836,7.0151,6.9678,6.9836,144400.0
2010-09-14 12:00:00,13.32,13.35,13.28,13.3,86600.0,6.9888,7.0046,6.9678,6.9783,86600.0
2010-09-14 12:30:00,13.3,13.3,13.18,13.19,160900.0,6.9783,6.9783,6.9154,6.9206,160900.0
2010-09-14 13:00:00,13.19,13.24,13.15,13.18,141700.0,6.9206,6.9469,6.8996,6.9154,141700.0
2010-09-14 13:30:00,13.19,13.2,13.14,13.16,65700.0,6.9206,6.9259,6.8944,6.9049,65700.0
2010-09-14 14:00:00,13.16,13.19,13.15,13.16,72200.0,6.9049,6.9206,6.8996,6.9049,72200.0
2010-09-14 14:30:00,13.17,13.22,13.16,13.21,90900.0,6.9101,6.9364,6.9049,6.9311,90900.0
2010-09-14 15:00:00,13.21,13.26,13.2,13.24,106600.0,6.9311,6.9574,6.9259,6.9469,106600.0
2010-09-14 15:30:00,13.24,13.27,13.13,13.15,425000.0,6.9469,6.9626,6.8891,6.8996,425000.0
2010-09-15 09:30:00,13.05,13.14,12.97,13.0,483200.0,6.8472,6.8944,6.8052,6.8209,483200.0
2010-09-15 10:00:00,13.01,13.04,12.97,12.98,138800.0,6.8262,6.8419,6.8052,6.8104,138800.0
2010-09-15 10:30:00,12.97,12.98,12.87,12.95,169000.0,6.8052,6.8104,6.7527,6.7947,169000.0
2010-09-15 11:00:00,12.95,12.96,12.86,12.91,97800.0,6.7947,6.7999,6.7475,6.7737,97800.0
2010-09-15 11:30:00,12.92,12.97,12.89,12.95,76200.0,6.779,6.8052,6.7632,6.7947,76200.0
2010-09-15 12:00:00,12.96,12.99,12.9,12.92,61900.0,6.7999,6.8157,6.7685,6.779,61900.0
2010-09-15 12:30:00,12.92,12.93,12.88,12.89,122500.0,6.779,6.7842,6.758,6.7632,122500.0
2010-09-15 13:00:00,12.88,12.94,12.87,12.9,170600.0,6.758,6.7895,6.7527,6.7685,170600.0
2010-09-15 13:30:00,12.9,12.93,12.89,12.9,55000.0,6.7685,6.7842,6.7632,6.7685,55000.0
2010-09-15 14:00:00,12.9,12.94,12.87,12.9,115700.0,6.7685,6.7895,6.7527,6.7685,115700.0
2010-09-15 14:30:00,12.9,12.91,12.86,12.9,145700.0,6.7685,6.7737,6.7475,6.7685,145700.0
2010-09-15 15:00:00,12.91,12.99,12.89,12.96,196400.0,6.7737,6.8157,6.7632,6.7999,196400.0
2010-09-15 15:30:00,12.97,12.97,12.88,12.91,597900.0,6.8052,6.8052,6.758,6.7737,597900.0
2010-09-16 09:30:00,12.81,12.81,12.62,12.72,339500.0,6.7212,6.7212,6.6216,6.674,339500.0
2010-09-16 10:00:00,12.71,12.76,12.65,12.75,262600.0,6.6688,6.695,6.6373,6.6898,262600.0
2010-09-16 10:30:00,12.75,12.88,12.71,12.83,254400.0,6.6898,6.758,6.6688,6.7317,254400.0
2010-09-16 11:00:00,12.83,12.92,12.83,12.88,259400.0,6.7317,6.779,6.7317,6.758,259400.0
2010-09-16 11:30:00,12.88,12.9,12.82,12.84,73000.0,6.758,6.7685,6.7265,6.737,73000.0
2010-09-16 12:00:00,12.84,12.84,12.77,12.78,143600.0,6.737,6.737,6.7003,6.7055,143600.0
2010-09-16 12:30:00,12.78,12.85,12.77,12.84,78400.0,6.7055,6.7422,6.7003,6.737,78400.0
2010-09-16 13:00:00,12.84,12.84,12.78,12.83,85900.0,6.737,6.737,6.7055,6.7317,85900.0
2010-09-16 13:30:00,12.83,12.84,12.79,12.82,59700.0,6.7317,6.737,6.7107,6.7265,59700.0
2010-09-16 14:00:00,12.81,12.86,12.81,12.85,79900.0,6.7212,6.7475,6.7212,6.7422,79900.0
2010-09-16 14:30:00,12.85,12.92,12.85,12.89,112300.0,6.7422,6.779,6.7422,6.7632,112300.0
2010-09-16 15:00:00,12.89,12.93,12.88,12.91,121100.0,6.7632,6.7842,6.758,6.7737,121100.0
2010-09-16 15:30:00,12.9,12.93,12.85,12.85,336000.0,6.7685,6.7842,6.7422,6.7422,336000.0
2010-09-17 09:30:00,12.92,12.94,12.76,12.77,189500.0,6.779,6.7895,6.695,6.7003,189500.0
2010-09-17 10:00:00,12.77,12.78,12.67,12.76,129500.0,6.7003,6.7055,6.6478,6.695,129500.0
2010-09-17 10:30:00,12.76,12.78,12.71,12.74,89600.0,6.695,6.7055,6.6688,6.6845,89600.0
2010-09-17 11:00:00,12.74,12.76,12.69,12.7,143400.0,6.6845,6.695,6.6583,6.6635,143400.0
2010-09-17 11:30:00,12.69,12.71,12.67,12.68,88400.0,6.6583,6.6688,6.6478,6.653,88400.0
2010-09-17 12:00:00,12.68,12.72,12.68,12.7,67400.0,6.653,6.674,6.653,6.6635,67400.0
2010-09-17 12:30:00,12.7,12.73,12.68,12.68,68000.0,6.6635,6.6793,6.653,6.653,68000.0
2010-09-17 13:00:00,12.68,12.72,12.65,12.7,80100.0,6.653,6.674,6.6373,6.6635,80100.0
2010-09-17 13:30:00,12.7,12.7,12.56,12.59,264400.0,6.6635,6.6635,6.5901,6.6058,264400.0
2010-09-17 14:00:00,12.58,12.67,12.54,12.65,165100.0,6.6006,6.6478,6.5796,6.6373,165100.0
2010-09-17 14:30:00,12.65,12.67,12.61,12.61,194400.0,6.6373,6.6478,6.6163,6.6163,194400.0
2010-09-17 15:00:00,12.62,12.66,12.59,12.64,332800.0,6.6216,6.6425,6.6058,6.632,332800.0
2010-09-17 15:30:00,12.64,12.66,12.57,12.66,1000700.0,6.632,6.6425,6.5953,6.6425,1000700.0
2010-09-20 09:30:00,12.65,12.85,12.65,12.78,497700.0,6.6373,6.7422,6.6373,6.7055,497700.0
2010-09-20 10:00:00,12.76,12.88,12.73,12.86,245900.0,6.695,6.758,6.6793,6.7475,245900.0
2010-09-20 10:30:00,12.86,12.95,12.83,12.95,174100.0,6.7475,6.7947,6.7317,6.7947,174100.0
2010-09-20 11:00:00,12.95,12.97,12.92,12.96,146200.0,6.7947,6.8052,6.779,6.7999,146200.0
2010-09-20 11:30:00,12.97,12.99,12.89,12.9,163600.0,6.8052,6.8157,6.7632,6.7685,163600.0
2010-09-20 12:00:00,12.9,12.92,12.88,12.91,132100.0,6.7685,6.779,6.758,6.7737,132100.0
2010-09-20 12:30:00,12.9,12.95,12.89,12.95,110000.0,6.7685,6.7947,6.7632,6.7947,110000.0
2010-09-20 13:00:00,12.94,13.0,12.94,13.0,82200.0,6.7895,6.8209,6.7895,6.8209,82200.0
2010-09-20 13:30:00,12.99,13.02,12.98,13.02,79700.0,6.8157,6.8314,6.8104,6.8314,79700.0
2010-09-20 14:00:00,13.01,13.02,12.99,13.02,67300.0,6.8262,6.8314,6.8157,6.8314,67300.0
2010-09-20 14:30:00,13.01,13.04,13.0,13.01,241400.0,6.8262,6.8419,6.8209,6.8262,241400.0
2010-09-20 15:00:00,13.02,13.1,13.0,13.1,279100.0,6.8314,6.8734,6.8209,6.8734,279100.0
2010-09-20 15:30:00,13.1,13.2,13.09,13.13,864800.0,6.8734,6.9259,6.8682,6.8891,864800.0
2010-09-21 09:30:00,13.23,13.24,13.02,13.22,391900.0,6.9416,6.9469,6.8314,6.9364,391900.0
2010-09-21 10:00:00,13.22,13.22,13.07,13.11,147100.0,6.9364,6.9364,6.8577,6.8786,147100.0
2010-09-21 10:30:00,13.11,13.14,13.02,13.06,147400.0,6.8786,6.8944,6.8314,6.8524,147400.0
2010-09-21 11:00:00,13.06,13.12,13.01,13.02,75400.0,6.8524,6.8839,6.8262,6.8314,75400.0
2010-09-21 11:30:00,13.01,13.17,13.01,13.14,111900.0,6.8262,6.9101,6.8262,6.8944,111900.0
2010-09-21 12:00:00,13.14,13.14,13.09,13.1,57200.0,6.8944,6.8944,6.8682,6.8734,57200.0
2010-09-21 12:30:00,13.09,13.15,13.08,13.14,94300.0,6.8682,6.8996,6.8629,6.8944,94300.0
2010-09-21 13:00:00,13.14,13.14,13.08,13.09,84000.0,6.8944,6.8944,6.8629,6.8682,84000.0
2010-09-21 13:30:00,13.09,13.12,13.06,13.1,112900.0,6.8682,6.8839,6.8524,6.8734,112900.0
2010-09-21 14:00:00,13.1,13.21,13.05,13.16,184900.0,6.8734,6.9311,6.8472,6.9049,184900.0
2010-09-21 14:30:00,13.16,13.31,13.14,13.24,393000.0,6.9049,6.9836,6.8944,6.9469,393000.0
2010-09-21 15:00:00,13.23,13.24,13.08,13.09,480600.0,6.9416,6.9469,6.8629,6.8682,480600.0
2010-09-21 15:30:00,13.1,13.11,12.99,13.08,620300.0,6.8734,6.8786,6.8157,6.8629,620300.0
2010-09-22 09:30:00,13.02,13.07,12.8,12.94,363200.0,6.8314,6.8577,6.716,6.7895,363200.0
2010-09-22 10:00:00,12.94,12.94,12.77,12.77,284900.0,6.7895,6.7895,6.7003,6.7003,284900.0
2010-09-22 10:30:00,12.76,12.76,12.67,12.71,181100.0,6.695,6.695,6.6478,6.6688,181100.0
2010-09-22 11:00:00,12.71,12.73,12.54,12.56,285400.0,6.6688,6.6793,6.5796,6.5901,285400.0
2010-09-22 11:30:00,12.57,12.61,12.52,12.61,147700.0,6.5953,6.6163,6.5691,6.6163,147700.0
2010-09-22 12:00:00,12.6,12.63,12.58,12.6,103700.0,6.6111,6.6268,6.6006,6.6111,103700.0
2010-09-22 12:30:00,12.61,12.62,12.54,12.55,89000.0,6.6163,6.6216,6.5796,6.5848,89000.0
2010-09-22 13:00:00,12.55,12.55,12.32,12.48,465700.0,6.5848,6.5848,6.4641,6.5481,465700.0
2010-09-22 13:30:00,12.48,12.54,12.47,12.48,199100.0,6.5481,6.5796,6.5428,6.5481,199100.0
2010-09-22 14:00:00,12.48,12.48,12.35,12.44,222300.0,6.5481,6.5481,6.4799,6.5271,222300.0
2010-09-22 14:30:00,12.45,12.51,12.44,12.46,231800.0,6.5324,6.5638,6.5271,6.5376,231800.0
2010-09-22 15:00:00,12.46,12.47,12.36,12.39,178600.0,6.5376,6.5428,6.4851,6.5009,178600.0
2010-09-22 15:30:00,12.39,12.46,12.38,12.41,591100.0,6.5009,6.5376,6.4956,6.5114,591100.0
2010-09-23 09:30:00,12.3,12.3,12.06,12.11,534900.0,6.4537,6.4537,6.3277,6.354,534900.0
2010-09-23 10:00:00,12.11,12.2,12.06,12.16,494200.0,6.354,6.4012,6.3277,6.3802,494200.0
2010-09-23 10:30:00,12.17,12.24,12.16,12.18,488600.0,6.3854,6.4222,6.3802,6.3907,488600.0
2010-09-23 11:00:00,12.18,12.33,12.17,12.32,193200.0,6.3907,6.4694,6.3854,6.4641,193200.0
2010-09-23 11:30:00,12.32,12.48,12.32,12.43,294200.0,6.4641,6.5481,6.4641,6.5219,294200.0
2010-09-23 12:00:00,12.42,12.5,12.42,12.44,142100.0,6.5166,6.5586,6.5166,6.5271,142100.0
2010-09-23 12:30:00,12.43,12.47,12.4,12.46,115300.0,6.5219,6.5428,6.5061,6.5376,115300.0
2010-09-23 13:00:00,12.46,12.5,12.45,12.46,106500.0,6.5376,6.5586,6.5324,6.5376,106500.0
2010-09-23 13:30:00,12.45,12.47,12.43,12.44,69400.0,6.5324,6.5428,6.5219,6.5271,69400.0
2010-09-23 14:00:00,12.44,12.48,12.43,12.46,109200.0,6.5271,6.5481,6.5219,6.5376,109200.0
2010-09-23 14:30:00,12.46,12.46,12.36,12.36,187000.0,6.5376,6.5376,6.4851,6.4851,187000.0
2010-09-23 15:00:00,12.36,12.37,12.28,12.3,275400.0,6.4851,6.4904,6.4432,6.4537,275400.0
2010-09-23 15:30:00,12.3,12.33,12.2,12.33,946900.0,6.4537,6.4694,6.4012,6.4694,946900.0
2010-09-24 09:30:00,12.6,12.75,12.6,12.7,406400.0,6.6111,6.6898,6.6111,6.6635,406400.0
2010-09-24 10:00:00,12.69,12.76,12.6,12.74,298300.0,6.6583,6.695,6.6111,6.6845,298300.0
2010-09-24 10:30:00,12.74,12.82,12.73,12.74,202000.0,6.6845,6.7265,6.6793,6.6845,202000.0
2010-09-24 11:00:00,12.74,12.82,12.72,12.8,178600.0,6.6845,6.7265,6.674,6.716,178600.0
2010-09-24 11:30:00,12.79,12.8,12.71,12.72,167600.0,6.7107,6.716,6.6688,6.674,167600.0
2010-09-24 12:00:00,12.73,12.74,12.68,12.72,111000.0,6.6793,6.6845,6.653,6.674,111000.0
2010-09-24 12:30:00,12.72,12.78,12.71,12.75,123500.0,6.674,6.7055,6.6688,6.6898,123500.0
2010-09-24 13:00:00,12.75,12.77,12.73,12.75,135800.0,6.6898,6.7003,6.6793,6.6898,135800.0
2010-09-24 13:30:00,12.75,12.77,12.71,12.73,52400.0,6.6898,6.7003,6.6688,6.6793,52400.0
2010-09-24 14:00:00,12.73,12.75,12.72,12.75,56500.0,6.6793,6.6898,6.674,6.6898,56500.0
2010-09-24 14:30:00,12.74,12.76,12.74,12.74,124100.0,6.6845,6.695,6.6845,6.6845,124100.0
2010-09-24 15:00:00,12.74,12.78,12.74,12.77,76100.0,6.6845,6.7055,6.6845,6.7003,76100.0
2010-09-24 15:30:00,12.76,12.83,12.76,12.78,369300.0,6.695,6.7317,6.695,6.7055,369300.0
2010-09-27 09:30:00,12.81,12.86,12.64,12.73,288400.0,6.7212,6.7475,6.632,6.6793,288400.0
2010-09-27 10:00:00,12.73,12.79,12.69,12.74,152200.0,6.6793,6.7107,6.6583,6.6845,152200.0
2010-09-27 10:30:00,12.74,12.74,12.65,12.71,183500.0,6.6845,6.6845,6.6373,6.6688,183500.0
2010-09-27 11:00:00,12.71,12.71,12.63,12.67,88700.0,6.6688,6.6688,6.6268,6.6478,88700.0
2010-09-27 11:30:00,12.68,12.71,12.63,12.7,75000.0,6.653,6.6688,6.6268,6.6635,75000.0
2010-09-27 12:00:00,12.71,12.75,12.7,12.72,79200.0,6.6688,6.6898,6.6635,6.674,79200.0
2010-09-27 12:30:00,12.72,12.72,12.67,12.72,67600.0,6.674,6.674,6.6478,6.674,67600.0
2010-09-27 13:00:00,12.72,12.76,12.69,12.71,88700.0,6.674,6.695,6.6583,6.6688,88700.0
2010-09-27 13:30:00,12.71,12.77,12.71,12.76,64900.0,6.6688,6.7003,6.6688,6.695,64900.0
2010-09-27 14:00:00,12.77,12.77,12.72,12.74,68400.0,6.7003,6.7003,6.674,6.6845,68400.0
2010-09-27 14:30:00,12.74,12.75,12.7,12.73,111500.0,6.6845,6.6898,6.6635,6.6793,111500.0
2010-09-27 15:00:00,12.72,12.75,12.67,12.74,104700.0,6.674,6.6898,6.6478,6.6845,104700.0
2010-09-27 15:30:00,12.75,12.75,12.68,12.7,284800.0,6.6898,6.6898,6.653,6.6635,284800.0
2010-09-28 09:30:00,12.63,12.7,12.49,12.5,410600.0,6.6268,6.6635,6.5533,6.5586,410600.0
2010-09-28 10:00:00,12.49,12.55,12.36,12.54,482300.0,6.5533,6.5848,6.4851,6.5796,482300.0
2010-09-28 10:30:00,12.53,12.61,12.49,12.54,252900.0,6.5743,6.6163,6.5533,6.5796,252900.0
2010-09-28 11:00:00,12.54,12.65,12.52,12.64,142600.0,6.5796,6.6373,6.5691,6.632,142600.0
2010-09-28 11:30:00,12.65,12.68,12.54,12.57,139200.0,6.6373,6.653,6.5796,6.5953,139200.0
2010-09-28 12:00:00,12.57,12.58,12.53,12.54,78700.0,6.5953,6.6006,6.5743,6.5796,78700.0
2010-09-28 12:30:00,12.55,12.55,12.51,12.52,49200.0,6.5848,6.5848,6.5638,6.5691,49200.0
2010-09-28 13:00:00,12.52,12.55,12.51,12.54,48300.0,6.5691,6.5848,6.5638,6.5796,48300.0
2010-09-28 13:30:00,12.54,12.58,12.54,12.57,129800.0,6.5796,6.6006,6.5796,6.5953,129800.0
2010-09-28 14:00:00,12.58,12.58,12.5,12.5,87700.0,6.6006,6.6006,6.5586,6.5586,87700.0
2010-09-28 14:30:00,12.5,12.54,12.45,12.5,143000.0,6.5586,6.5796,6.5324,6.5586,143000.0
2010-09-28 15:00:00,12.51,12.52,12.48,12.51,156000.0,6.5638,6.5691,6.5481,6.5638,156000.0
2010-09-28 15:30:00,12.52,12.6,12.51,12.55,487400.0,6.5691,6.6111,6.5638,6.5848,487400.0
2010-09-29 09:30:00,12.6,12.65,12.42,12.44,271300.0,6.6111,6.6373,6.5166,6.5271,271300.0
2010-09-29 10:00:00,12.43,12.5,12.41,12.43,236100.0,6.5219,6.5586,6.5114,6.5219,236100.0
2010-09-29 10:30:00,12.43,12.46,12.34,12.36,256100.0,6.5219,6.5376,6.4746,6.4851,256100.0
2010-09-29 11:00:00,12.37,12.45,12.36,12.44,198700.0,6.4904,6.5324,6.4851,6.5271,198700.0
2010-09-29 11:30:00,12.44,12.57,12.44,12.55,150400.0,6.5271,6.5953,6.5271,6.5848,150400.0
2010-09-29 12:00:00,12.55,12.55,12.49,12.53,133700.0,6.5848,6.5848,6.5533,6.5743,133700.0
2010-09-29 12:30:00,12.52,12.54,12.49,12.53,67200.0,6.5691,6.5796,6.5533,6.5743,67200.0
2010-09-29 13:00:00,12.53,12.53,12.49,12.5,44000.0,6.5743,6.5743,6.5533,6.5586,44000.0
2010-09-29 13:30:00,12.5,12.54,12.47,12.53,67000.0,6.5586,6.5796,6.5428,6.5743,67000.0
2010-09-29 14:00:00,12.53,12.55,12.5,12.5,41200.0,6.5743,6.5848,6.5586,6.5586,41200.0
2010-09-29 14:30:00,12.51,12.59,12.5,12.59,98000.0,6.5638,6.6058,6.5586,6.6058,98000.0
2010-09-29 15:00:00,12.59,12.61,12.47,12.52,172000.0,6.6058,6.6163,6.5428,6.5691,172000.0
2010-09-29 15:30:00,12.52,12.53,12.45,12.52,387900.0,6.5691,6.5743,6.5324,6.5691,387900.0
2010-09-30 09:30:00,12.66,12.79,12.6,12.78,334300.0,6.6425,6.7107,6.6111,6.7055,334300.0
2010-09-30 10:00:00,12.78,12.81,12.73,12.77,207500.0,6.7055,6.7212,6.6793,6.7003,207500.0
2010-09-30 10:30:00,12.77,12.82,12.73,12.74,125600.0,6.7003,6.7265,6.6793,6.6845,125600.0
2010-09-30 11:00:00,12.73,12.74,12.6,12.61,211400.0,6.6793,6.6845,6.6111,6.6163,211400.0
2010-09-30 11:30:00,12.6,12.65,12.55,12.56,112300.0,6.6111,6.6373,6.5848,6.5901,112300.0
2010-09-30 12:00:00,12.57,12.58,12.49,12.58,105200.0,6.5953,6.6006,6.5533,6.6006,105200.0
2010-09-30 12:30:00,12.58,12.68,12.58,12.65,152900.0,6.6006,6.653,6.6006,6.6373,152900.0
2010-09-30 13:00:00,12.64,12.71,12.62,12.69,93500.0,6.632,6.6688,6.6216,6.6583,93500.0
2010-09-30 13:30:00,12.69,12.71,12.62,12.64,208600.0,6.6583,6.6688,6.6216,6.632,208600.0
2010-09-30 14:00:00,12.64,12.66,12.57,12.65,256900.0,6.632,6.6425,6.5953,6.6373,256900.0
2010-09-30 14:30:00,12.65,12.73,12.64,12.64,190700.0,6.6373,6.6793,6.632,6.632,190700.0
2010-09-30 15:00:00,12.64,12.68,12.61,12.66,91100.0,6.632,6.653,6.6163,6.6425,91100.0
2010-09-30 15:30:00,12.67,12.67,12.58,12.64,217000.0,6.6478,6.6478,6.6006,6.632,217000.0
2010-10-01 09:30:00,12.76,12.76,12.63,12.67,290200.0,6.695,6.695,6.6268,6.6478,290200.0
2010-10-01 10:00:00,12.65,12.77,12.61,12.63,272400.0,6.6373,6.7003,6.6163,6.6268,272400.0
2010-10-01 10:30:00,12.63,12.68,12.55,12.65,145700.0,6.6268,6.653,6.5848,6.6373,145700.0
2010-10-01 11:00:00,12.65,12.65,12.58,12.6,70000.0,6.6373,6.6373,6.6006,6.6111,70000.0
2010-10-01 11:30:00,12.6,12.65,12.59,12.62,43800.0,6.6111,6.6373,6.6058,6.6216,43800.0
2010-10-01 12:00:00,12.63,12.64,12.55,12.58,100300.0,6.6268,6.632,6.5848,6.6006,100300.0
2010-10-01 12:30:00,12.57,12.61,12.56,12.59,45900.0,6.5953,6.6163,6.5901,6.6058,45900.0
2010-10-01 13:00:00,12.6,12.64,12.58,12.61,77800.0,6.6111,6.632,6.6006,6.6163,77800.0
2010-10-01 13:30:00,12.61,12.61,12.56,12.57,65400.0,6.6163,6.6163,6.5901,6.5953,65400.0
2010-10-01 14:00:00,12.58,12.6,12.57,12.58,66400.0,6.6006,6.6111,6.5953,6.6006,66400.0
2010-10-01 14:30:00,12.58,12.62,12.57,12.57,61700.0,6.6006,6.6216,6.5953,6.5953,61700.0
2010-10-01 15:00:00,12.58,12.62,12.57,12.57,205700.0,6.6006,6.6216,6.5953,6.5953,205700.0
2010-10-01 15:30:00,12.57,12.61,12.53,12.56,394100.0,6.5953,6.6163,6.5743,6.5901,394100.0
2010-10-04 09:30:00,12.52,12.58,12.5,12.53,133200.0,6.5691,6.6006,6.5586,6.5743,133200.0
2010-10-04 10:00:00,12.54,12.66,12.51,12.63,320700.0,6.5796,6.6425,6.5638,6.6268,320700.0
2010-10-04 10:30:00,12.63,12.66,12.53,12.58,108900.0,6.6268,6.6425,6.5743,6.6006,108900.0
2010-10-04 11:00:00,12.57,12.6,12.52,12.55,129000.0,6.5953,6.6111,6.5691,6.5848,129000.0
2010-10-04 11:30:00,12.55,12.57,12.45,12.45,280700.0,6.5848,6.5953,6.5324,6.5324,280700.0
2010-10-04 12:00:00,12.45,12.47,12.42,12.46,216300.0,6.5324,6.5428,6.5166,6.5376,216300.0
2010-10-04 12:30:00,12.46,12.49,12.45,12.47,75700.0,6.5376,6.5533,6.5324,6.5428,75700.0
2010-10-04 13:00:00,12.47,12.48,12.45,12.47,50500.0,6.5428,6.5481,6.5324,6.5428,50500.0
2010-10-04 13:30:00,12.47,12.48,12.45,12.46,62200.0,6.5428,6.5481,6.5324,6.5376,62200.0
2010-10-04 14:00:00,12.47,12.48,12.43,12.46,163100.0,6.5428,6.5481,6.5219,6.5376,163100.0
2010-10-04 14:30:00,12.45,12.47,12.41,12.44,149200.0,6.5324,6.5428,6.5114,6.5271,149200.0
2010-10-04 15:00:00,12.43,12.5,12.42,12.47,196300.0,6.5219,6.5586,6.5166,6.5428,196300.0
2010-10-04 15:30:00,12.47,12.49,12.46,12.48,184300.0,6.5428,6.5533,6.5376,6.5481,184300.0
2010-10-05 09:30:00,12.61,12.64,12.51,12.56,175900.0,6.6163,6.632,6.5638,6.5901,175900.0
2010-10-05 10:00:00,12.57,12.61,12.49,12.57,238200.0,6.5953,6.6163,6.5533,6.5953,238200.0
2010-10-05 10:30:00,12.58,12.68,12.58,12.61,127400.0,6.6006,6.653,6.6006,6.6163,127400.0
2010-10-05 11:00:00,12.61,12.64,12.58,12.58,97400.0,6.6163,6.632,6.6006,6.6006,97400.0
2010-10-05 11:30:00,12.58,12.63,12.58,12.61,131100.0,6.6006,6.6268,6.6006,6.6163,131100.0
2010-10-05 12:00:00,12.61,12.64,12.61,12.62,109300.0,6.6163,6.632,6.6163,6.6216,109300.0
2010-10-05 12:30:00,12.62,12.7,12.61,12.7,112300.0,6.6216,6.6635,6.6163,6.6635,112300.0
2010-10-05 13:00:00,12.69,12.71,12.67,12.68,114100.0,6.6583,6.6688,6.6478,6.653,114100.0
2010-10-05 13:30:00,12.69,12.73,12.66,12.73,94200.0,6.6583,6.6793,6.6425,6.6793,94200.0
2010-10-05 14:00:00,12.73,12.74,12.7,12.71,51100.0,6.6793,6.6845,6.6635,6.6688,51100.0
2010-10-05 14:30:00,12.71,12.76,12.7,12.75,82300.0,6.6688,6.695,6.6635,6.6898,82300.0
2010-10-05 15:00:00,12.75,12.77,12.74,12.75,185200.0,6.6898,6.7003,6.6845,6.6898,185200.0
2010-10-05 15:30:00,12.75,12.75,12.7,12.71,275100.0,6.6898,6.6898,6.6635,6.6688,275100.0
2010-10-06 09:30:00,12.7,12.75,12.6,12.63,191900.0,6.6635,6.6898,6.6111,6.6268,191900.0
2010-10-06 10:00:00,12.62,12.66,12.6,12.61,124700.0,6.6216,6.6425,6.6111,6.6163,124700.0
2010-10-06 10:30:00,12.6,12.64,12.59,12.61,275700.0,6.6111,6.632,6.6058,6.6163,275700.0
2010-10-06 11:00:00,12.61,12.65,12.6,12.64,152200.0,6.6163,6.6373,6.6111,6.632,152200.0
2010-10-06 11:30:00,12.64,12.68,12.64,12.65,63600.0,6.632,6.653,6.632,6.6373,63600.0
2010-10-06 12:00:00,12.65,12.7,12.64,12.64,144400.0,6.6373,6.6635,6.632,6.632,144400.0
2010-10-06 12:30:00,12.64,12.65,12.61,12.62,63900.0,6.632,6.6373,6.6163,6.6216,63900.0
2010-10-06 13:00:00,12.62,12.63,12.53,12.54,99800.0,6.6216,6.6268,6.5743,6.5796,99800.0
2010-10-06 13:30:00,12.54,12.57,12.5,12.53,140200.0,6.5796,6.5953,6.5586,6.5743,140200.0
2010-10-06 14:00:00,12.53,12.56,12.46,12.5,255500.0,6.5743,6.5901,6.5376,6.5586,255500.0
2010-10-06 14:30:00,12.5,12.51,12.45,12.46,181700.0,6.5586,6.5638,6.5324,6.5376,181700.0
2010-10-06 15:00:00,12.46,12.49,12.42,12.48,269900.0,6.5376,6.5533,6.5166,6.5481,269900.0
2010-10-06 15:30:00,12.49,12.58,12.47,12.58,613400.0,6.5533,6.6006,6.5428,6.6006,613400.0
2010-10-07 09:30:00,12.52,12.55,12.32,12.34,412500.0,6.5691,6.5848,6.4641,6.4746,412500.0
2010-10-07 10:00:00,12.33,12.34,12.24,12.29,329900.0,6.4694,6.4746,6.4222,6.4484,329900.0
2010-10-07 10:30:00,12.3,12.32,12.28,12.28,146000.0,6.4537,6.4641,6.4432,6.4432,146000.0
2010-10-07 11:00:00,12.28,12.29,12.21,12.28,185200.0,6.4432,6.4484,6.4064,6.4432,185200.0
2010-10-07 11:30:00,12.28,12.3,12.23,12.25,94700.0,6.4432,6.4537,6.4169,6.4274,94700.0
2010-10-07 12:00:00,12.25,12.28,12.21,12.21,113200.0,6.4274,6.4432,6.4064,6.4064,113200.0
2010-10-07 12:30:00,12.21,12.28,12.19,12.28,166700.0,6.4064,6.4432,6.3959,6.4432,166700.0
2010-10-07 13:00:00,12.28,12.29,12.24,12.25,103100.0,6.4432,6.4484,6.4222,6.4274,103100.0
2010-10-07 13:30:00,12.26,12.29,12.2,12.29,83800.0,6.4327,6.4484,6.4012,6.4484,83800.0
2010-10-07 14:00:00,12.28,12.35,12.26,12.28,95000.0,6.4432,6.4799,6.4327,6.4432,95000.0
2010-10-07 14:30:00,12.28,12.35,12.28,12.34,115900.0,6.4432,6.4799,6.4432,6.4746,115900.0
2010-10-07 15:00:00,12.35,12.36,12.29,12.33,185100.0,6.4799,6.4851,6.4484,6.4694,185100.0
2010-10-07 15:30:00,12.33,12.38,12.32,12.37,484500.0,6.4694,6.4956,6.4641,6.4904,484500.0
2010-10-08 09:30:00,12.37,12.38,12.21,12.24,322600.0,6.4904,6.4956,6.4064,6.4222,322600.0
2010-10-08 10:00:00,12.24,12.26,12.16,12.17,197300.0,6.4222,6.4327,6.3802,6.3854,197300.0
2010-10-08 10:30:00,12.17,12.22,12.17,12.21,185100.0,6.3854,6.4117,6.3854,6.4064,185100.0
2010-10-08 11:00:00,12.21,12.28,12.21,12.25,223900.0,6.4064,6.4432,6.4064,6.4274,223900.0
2010-10-08 11:30:00,12.26,12.27,12.23,12.25,189100.0,6.4327,6.4379,6.4169,6.4274,189100.0
2010-10-08 12:00:00,12.25,12.31,12.24,12.29,113100.0,6.4274,6.4589,6.4222,6.4484,113100.0
2010-10-08 12:30:00,12.3,12.33,12.28,12.29,130400.0,6.4537,6.4694,6.4432,6.4484,130400.0
2010-10-08 13:00:00,12.28,12.3,12.25,12.26,93800.0,6.4432,6.4537,6.4274,6.4327,93800.0
2010-10-08 13:30:00,12.26,12.29,12.22,12.23,117300.0,6.4327,6.4484,6.4117,6.4169,117300.0
2010-10-08 14:00:00,12.24,12.27,12.22,12.25,89300.0,6.4222,6.4379,6.4117,6.4274,89300.0
2010-10-08 14:30:00,12.25,12.26,12.24,12.25,63300.0,6.4274,6.4327,6.4222,6.4274,63300.0
2010-10-08 15:00:00,12.25,12.3,12.25,12.27,212200.0,6.4274,6.4537,6.4274,6.4379,212200.0
2010-10-08 15:30:00,12.28,12.3,12.26,12.29,681800.0,6.4432,6.4537,6.4327,6.4484,681800.0
2010-10-11 09:30:00,12.3,12.33,12.26,12.29,134500.0,6.4537,6.4694,6.4327,6.4484,134500.0
2010-10-11 10:00:00,12.29,12.38,12.29,12.38,81300.0,6.4484,6.4956,6.4484,6.4956,81300.0
2010-10-11 10:30:00,12.37,12.38,12.32,12.37,78300.0,6.4904,6.4956,6.4641,6.4904,78300.0
2010-10-11 11:00:00,12.36,12.42,12.35,12.42,71500.0,6.4851,6.5166,6.4799,6.5166,71500.0
2010-10-11 11:30:00,12.41,12.44,12.41,12.42,69900.0,6.5114,6.5271,6.5114,6.5166,69900.0
2010-10-11 12:00:00,12.42,12.44,12.41,12.43,49700.0,6.5166,6.5271,6.5114,6.5219,49700.0
2010-10-11 12:30:00,12.42,12.48,12.41,12.42,122000.0,6.5166,6.5481,6.5114,6.5166,122000.0
2010-10-11 13:00:00,12.42,12.43,12.41,12.42,89100.0,6.5166,6.5219,6.5114,6.5166,89100.0
2010-10-11 13:30:00,12.42,12.42,12.41,12.42,31100.0,6.5166,6.5166,6.5114,6.5166,31100.0
2010-10-11 14:00:00,12.42,12.42,12.39,12.41,72100.0,6.5166,6.5166,6.5009,6.5114,72100.0
2010-10-11 14:30:00,12.41,12.42,12.41,12.41,29800.0,6.5114,6.5166,6.5114,6.5114,29800.0
2010-10-11 15:00:00,12.41,12.42,12.38,12.39,189400.0,6.5114,6.5166,6.4956,6.5009,189400.0
2010-10-11 15:30:00,12.39,12.41,12.36,12.36,355300.0,6.5009,6.5114,6.4851,6.4851,355300.0
2010-10-12 09:30:00,12.32,12.37,12.25,12.32,229400.0,6.4641,6.4904,6.4274,6.4641,229400.0
2010-10-12 10:00:00,12.31,12.34,12.25,12.25,213300.0,6.4589,6.4746,6.4274,6.4274,213300.0
2010-10-12 10:30:00,12.26,12.32,12.22,12.32,243700.0,6.4327,6.4641,6.4117,6.4641,243700.0
2010-10-12 11:00:00,12.32,12.33,12.3,12.32,73800.0,6.4641,6.4694,6.4537,6.4641,73800.0
2010-10-12 11:30:00,12.32,12.34,12.28,12.3,94900.0,6.4641,6.4746,6.4432,6.4537,94900.0
2010-10-12 12:00:00,12.3,12.32,12.26,12.26,86200.0,6.4537,6.4641,6.4327,6.4327,86200.0
2010-10-12 12:30:00,12.27,12.29,12.25,12.26,59900.0,6.4379,6.4484,6.4274,6.4327,59900.0
2010-10-12 13:00:00,12.27,12.28,12.25,12.25,90800.0,6.4379,6.4432,6.4274,6.4274,90800.0
2010-10-12 13:30:00,12.26,12.28,12.25,12.27,75900.0,6.4327,6.4432,6.4274,6.4379,75900.0
2010-10-12 14:00:00,12.28,12.35,12.25,12.31,213800.0,6.4432,6.4799,6.4274,6.4589,213800.0
2010-10-12 14:30:00,12.32,12.32,12.28,12.29,97400.0,6.4641,6.4641,6.4432,6.4484,97400.0
2010-10-12 15:00:00,12.3,12.34,12.28,12.34,159500.0,6.4537,6.4746,6.4432,6.4746,159500.0
2010-10-12 15:30:00,12.34,12.36,12.3,12.31,521600.0,6.4746,6.4851,6.4537,6.4589,521600.0
2010-10-13 09:30:00,12.51,12.51,12.39,12.48,349400.0,6.5638,6.5638,6.5009,6.5481,349400.0
2010-10-13 10:00:00,12.49,12.54,12.48,12.53,264800.0,6.5533,6.5796,6.5481,6.5743,264800.0
2010-10-13 10:30:00,12.53,12.55,12.49,12.55,125300.0,6.5743,6.5848,6.5533,6.5848,125300.0
2010-10-13 11:00:00,12.55,12.6,12.47,12.48,151500.0,6.5848,6.6111,6.5428,6.5481,151500.0
2010-10-13 11:30:00,12.48,12.49,12.44,12.45,98800.0,6.5481,6.5533,6.5271,6.5324,98800.0
2010-10-13 12:00:00,12.45,12.47,12.43,12.47,103900.0,6.5324,6.5428,6.5219,6.5428,103900.0
2010-10-13 12:30:00,12.46,12.48,12.44,12.46,116200.0,6.5376,6.5481,6.5271,6.5376,116200.0
2010-10-13 13:00:00,12.46,12.49,12.44,12.45,107000.0,6.5376,6.5533,6.5271,6.5324,107000.0
2010-10-13 13:30:00,12.46,12.48,12.44,12.46,92800.0,6.5376,6.5481,6.5271,6.5376,92800.0
2010-10-13 14:00:00,12.46,12.5,12.44,12.45,155000.0,6.5376,6.5586,6.5271,6.5324,155000.0
2010-10-13 14:30:00,12.45,12.46,12.43,12.44,93800.0,6.5324,6.5376,6.5219,6.5271,93800.0
2010-10-13 15:00:00,12.44,12.46,12.39,12.39,130900.0,6.5271,6.5376,6.5009,6.5009,130900.0
2010-10-13 15:30:00,12.4,12.42,12.38,12.41,258800.0,6.5061,6.5166,6.4956,6.5114,258800.0
2010-10-14 09:30:00,12.43,12.49,12.38,12.39,304900.0,6.5219,6.5533,6.4956,6.5009,304900.0
2010-10-14 10:00:00,12.4,12.46,12.38,12.43,145700.0,6.5061,6.5376,6.4956,6.5219,145700.0
2010-10-14 10:30:00,12.43,12.47,12.42,12.43,76300.0,6.5219,6.5428,6.5166,6.5219,76300.0
2010-10-14 11:00:00,12.43,12.44,12.34,12.35,68700.0,6.5219,6.5271,6.4746,6.4799,68700.0
2010-10-14 11:30:00,12.35,12.36,12.3,12.32,106500.0,6.4799,6.4851,6.4537,6.4641,106500.0
2010-10-14 12:00:00,12.31,12.34,12.27,12.29,63300.0,6.4589,6.4746,6.4379,6.4484,63300.0
2010-10-14 12:30:00,12.28,12.35,12.27,12.35,112800.0,6.4432,6.4799,6.4379,6.4799,112800.0
2010-10-14 13:00:00,12.34,12.34,12.27,12.29,81100.0,6.4746,6.4746,6.4379,6.4484,81100.0
2010-10-14 13:30:00,12.3,12.35,12.3,12.31,102300.0,6.4537,6.4799,6.4537,6.4589,102300.0
2010-10-14 14:00:00,12.31,12.32,12.28,12.3,88100.0,6.4589,6.4641,6.4432,6.4537,88100.0
2010-10-14 14:30:00,12.31,12.31,12.26,12.26,141700.0,6.4589,6.4589,6.4327,6.4327,141700.0
2010-10-14 15:00:00,12.26,12.31,12.25,12.29,166100.0,6.4327,6.4589,6.4274,6.4484,166100.0
2010-10-14 15:30:00,12.29,12.33,12.29,12.33,408700.0,6.4484,6.4694,6.4484,6.4694,408700.0
2010-10-15 09:30:00,12.41,12.42,12.26,12.27,330100.0,6.5114,6.5166,6.4327,6.4379,330100.0
2010-10-15 10:00:00,12.26,12.29,12.14,12.21,226900.0,6.4327,6.4484,6.3697,6.4064,226900.0
2010-10-15 10:30:00,12.2,12.3,12.16,12.28,162900.0,6.4012,6.4537,6.3802,6.4432,162900.0
2010-10-15 11:00:00,12.28,12.32,12.26,12.29,157600.0,6.4432,6.4641,6.4327,6.4484,157600.0
2010-10-15 11:30:00,12.29,12.36,12.27,12.28,201100.0,6.4484,6.4851,6.4379,6.4432,201100.0
2010-10-15 12:00:00,12.28,12.31,12.26,12.3,147900.0,6.4432,6.4589,6.4327,6.4537,147900.0
2010-10-15 12:30:00,12.3,12.32,12.25,12.25,177500.0,6.4537,6.4641,6.4274,6.4274,177500.0
2010-10-15 13:00:00,12.26,12.29,12.25,12.26,175000.0,6.4327,6.4484,6.4274,6.4327,175000.0
2010-10-15 13:30:00,12.26,12.26,12.2,12.22,173300.0,6.4327,6.4327,6.4012,6.4117,173300.0
2010-10-15 14:00:00,12.22,12.25,12.2,12.24,208400.0,6.4117,6.4274,6.4012,6.4222,208400.0
2010-10-15 14:30:00,12.24,12.28,12.23,12.24,269300.0,6.4222,6.4432,6.4169,6.4222,269300.0
2010-10-15 15:00:00,12.24,12.31,12.23,12.28,408600.0,6.4222,6.4589,6.4169,6.4432,408600.0
2010-10-15 15:30:00,12.28,12.3,12.26,12.28,603600.0,6.4432,6.4537,6.4327,6.4432,603600.0
2010-10-18 09:30:00,12.25,12.38,12.21,12.37,221100.0,6.4274,6.4956,6.4064,6.4904,221100.0
2010-10-18 10:00:00,12.36,12.36,12.26,12.3,232400.0,6.4851,6.4851,6.4327,6.4537,232400.0
2010-10-18 10:30:00,12.29,12.38,12.28,12.37,146300.0,6.4484,6.4956,6.4432,6.4904,146300.0
2010-10-18 11:00:00,12.37,12.37,12.31,12.34,81900.0,6.4904,6.4904,6.4589,6.4746,81900.0
2010-10-18 11:30:00,12.35,12.37,12.31,12.36,84100.0,6.4799,6.4904,6.4589,6.4851,84100.0
2010-10-18 12:00:00,12.36,12.37,12.34,12.36,80100.0,6.4851,6.4904,6.4746,6.4851,80100.0
2010-10-18 12:30:00,12.36,12.43,12.36,12.43,93300.0,6.4851,6.5219,6.4851,6.5219,93300.0
2010-10-18 13:00:00,12.42,12.44,12.4,12.41,108800.0,6.5166,6.5271,6.5061,6.5114,108800.0
2010-10-18 13:30:00,12.41,12.44,12.4,12.44,125700.0,6.5114,6.5271,6.5061,6.5271,125700.0
2010-10-18 14:00:00,12.44,12.49,12.44,12.48,130800.0,6.5271,6.5533,6.5271,6.5481,130800.0
2010-10-18 14:30:00,12.48,12.51,12.47,12.5,159900.0,6.5481,6.5638,6.5428,6.5586,159900.0
2010-10-18 15:00:00,12.51,12.56,12.5,12.54,151900.0,6.5638,6.5901,6.5586,6.5796,151900.0
2010-10-18 15:30:00,12.54,12.59,12.52,12.53,483400.0,6.5796,6.6058,6.5691,6.5743,483400.0
2010-10-19 09:30:00,12.19,12.34,12.1,12.28,333900.0,6.3959,6.4746,6.3487,6.4432,333900.0
2010-10-19 10:00:00,12.28,12.47,12.28,12.46,206500.0,6.4432,6.5428,6.4432,6.5376,206500.0
2010-10-19 10:30:00,12.46,12.51,12.46,12.48,166400.0,6.5376,6.5638,6.5376,6.5481,166400.0
2010-10-19 11:00:00,12.48,12.49,12.37,12.42,114700.0,6.5481,6.5533,6.4904,6.5166,114700.0
2010-10-19 11:30:00,12.42,12.48,12.42,12.46,106800.0,6.5166,6.5481,6.5166,6.5376,106800.0
2010-10-19 12:00:00,12.47,12.48,12.38,12.38,66800.0,6.5428,6.5481,6.4956,6.4956,66800.0
2010-10-19 12:30:00,12.38,12.43,12.36,12.42,82600.0,6.4956,6.5219,6.4851,6.5166,82600.0
2010-10-19 13:00:00,12.43,12.43,12.35,12.36,99400.0,6.5219,6.5219,6.4799,6.4851,99400.0
2010-10-19 13:30:00,12.36,12.39,12.31,12.33,153100.0,6.4851,6.5009,6.4589,6.4694,153100.0
2010-10-19 14:00:00,12.32,12.33,12.2,12.21,300200.0,6.4641,6.4694,6.4012,6.4064,300200.0
2010-10-19 14:30:00,12.21,12.26,12.2,12.23,164800.0,6.4064,6.4327,6.4012,6.4169,164800.0
2010-10-19 15:00:00,12.23,12.26,12.18,12.19,149400.0,6.4169,6.4327,6.3907,6.3959,149400.0
2010-10-19 15:30:00,12.18,12.26,12.17,12.24,324200.0,6.3907,6.4327,6.3854,6.4222,324200.0
2010-10-20 09:30:00,12.34,12.55,12.33,12.44,353900.0,6.4746,6.5848,6.4694,6.5271,353900.0
2010-10-20 10:00:00,12.44,12.48,12.41,12.47,166900.0,6.5271,6.5481,6.5114,6.5428,166900.0
2010-10-20 10:30:00,12.47,12.57,12.47,12.57,161800.0,6.5428,6.5953,6.5428,6.5953,161800.0
2010-10-20 11:00:00,12.57,12.68,12.54,12.67,374000.0,6.5953,6.653,6.5796,6.6478,374000.0
2010-10-20 11:30:00,12.68,12.69,12.63,12.65,206700.0,6.653,6.6583,6.6268,6.6373,206700.0
2010-10-20 12:00:00,12.65,12.71,12.65,12.68,188300.0,6.6373,6.6688,6.6373,6.653,188300.0
2010-10-20 12:30:00,12.68,12.7,12.66,12.68,117900.0,6.653,6.6635,6.6425,6.653,117900.0
2010-10-20 13:00:00,12.68,12.72,12.67,12.71,121300.0,6.653,6.674,6.6478,6.6688,121300.0
2010-10-20 13:30:00,12.71,12.73,12.7,12.72,96600.0,6.6688,6.6793,6.6635,6.674,96600.0
2010-10-20 14:00:00,12.72,12.75,12.66,12.74,277600.0,6.674,6.6898,6.6425,6.6845,277600.0
2010-10-20 14:30:00,12.75,12.77,12.71,12.75,184600.0,6.6898,6.7003,6.6688,6.6898,184600.0
2010-10-20 15:00:00,12.74,12.84,12.72,12.83,448500.0,6.6845,6.737,6.674,6.7317,448500.0
2010-10-20 15:30:00,12.83,12.83,12.71,12.71,1147700.0,6.7317,6.7317,6.6688,6.6688,1147700.0
2010-10-21 09:30:00,12.79,12.82,12.7,12.75,344000.0,6.7107,6.7265,6.6635,6.6898,344000.0
2010-10-21 10:00:00,12.74,12.84,12.72,12.8,273700.0,6.6845,6.737,6.674,6.716,273700.0
2010-10-21 10:30:00,12.8,12.84,12.76,12.78,106500.0,6.716,6.737,6.695,6.7055,106500.0
2010-10-21 11:00:00,12.79,12.8,12.62,12.63,224600.0,6.7107,6.716,6.6216,6.6268,224600.0
2010-10-21 11:30:00,12.63,12.68,12.56,12.64,159400.0,6.6268,6.653,6.5901,6.632,159400.0
2010-10-21 12:00:00,12.63,12.63,12.58,12.61,106400.0,6.6268,6.6268,6.6006,6.6163,106400.0
2010-10-21 12:30:00,12.61,12.62,12.53,12.55,108500.0,6.6163,6.6216,6.5743,6.5848,108500.0
2010-10-21 13:00:00,12.54,12.56,12.52,12.54,93800.0,6.5796,6.5901,6.5691,6.5796,93800.0
2010-10-21 13:30:00,12.55,12.55,12.44,12.45,107300.0,6.5848,6.5848,6.5271,6.5324,107300.0
2010-10-21 14:00:00,12.44,12.52,12.44,12.51,112800.0,6.5271,6.5691,6.5271,6.5638,112800.0
2010-10-21 14:30:00,12.51,12.55,12.5,12.54,112700.0,6.5638,6.5848,6.5586,6.5796,112700.0
2010-10-21 15:00:00,12.55,12.58,12.52,12.56,124900.0,6.5848,6.6006,6.5691,6.5901,124900.0
2010-10-21 15:30:00,12.56,12.61,12.53,12.61,335400.0,6.5901,6.6163,6.5743,6.6163,335400.0
2010-10-22 09:30:00,12.67,12.67,12.57,12.57,130300.0,6.6478,6.6478,6.5953,6.5953,130300.0
2010-10-22 10:00:00,12.56,12.66,12.55,12.66,106400.0,6.5901,6.6425,6.5848,6.6425,106400.0
2010-10-22 10:30:00,12.65,12.65,12.56,12.57,80100.0,6.6373,6.6373,6.5901,6.5953,80100.0
2010-10-22 11:00:00,12.56,12.57,12.52,12.52,73900.0,6.5901,6.5953,6.5691,6.5691,73900.0
2010-10-22 11:30:00,12.53,12.56,12.48,12.48,57600.0,6.5743,6.5901,6.5481,6.5481,57600.0
2010-10-22 12:00:00,12.48,12.53,12.47,12.52,49900.0,6.5481,6.5743,6.5428,6.5691,49900.0
2010-10-22 12:30:00,12.52,12.54,12.46,12.47,49100.0,6.5691,6.5796,6.5376,6.5428,49100.0
2010-10-22 13:00:00,12.47,12.49,12.46,12.47,37700.0,6.5428,6.5533,6.5376,6.5428,37700.0
2010-10-22 13:30:00,12.47,12.48,12.44,12.44,31600.0,6.5428,6.5481,6.5271,6.5271,31600.0
2010-10-22 14:00:00,12.45,12.47,12.42,12.47,55300.0,6.5324,6.5428,6.5166,6.5428,55300.0
2010-10-22 14:30:00,12.48,12.48,12.44,12.44,74100.0,6.5481,6.5481,6.5271,6.5271,74100.0
2010-10-22 15:00:00,12.44,12.46,12.43,12.44,70800.0,6.5271,6.5376,6.5219,6.5271,70800.0
2010-10-22 15:30:00,12.44,12.48,12.43,12.46,170800.0,6.5271,6.5481,6.5219,6.5376,170800.0
2010-10-25 09:30:00,12.63,12.66,12.56,12.66,134000.0,6.6268,6.6425,6.5901,6.6425,134000.0
2010-10-25 10:00:00,12.66,12.71,12.64,12.67,124700.0,6.6425,6.6688,6.632,6.6478,124700.0
2010-10-25 10:30:00,12.67,12.67,12.58,12.64,126900.0,6.6478,6.6478,6.6006,6.632,126900.0
2010-10-25 11:00:00,12.63,12.64,12.59,12.62,61300.0,6.6268,6.632,6.6058,6.6216,61300.0
2010-10-25 11:30:00,12.63,12.63,12.57,12.61,44400.0,6.6268,6.6268,6.5953,6.6163,44400.0
2010-10-25 12:00:00,12.61,12.62,12.58,12.6,68900.0,6.6163,6.6216,6.6006,6.6111,68900.0
2010-10-25 12:30:00,12.59,12.6,12.55,12.57,67700.0,6.6058,6.6111,6.5848,6.5953,67700.0
2010-10-25 13:00:00,12.57,12.63,12.55,12.62,69700.0,6.5953,6.6268,6.5848,6.6216,69700.0
2010-10-25 13:30:00,12.61,12.61,12.58,12.58,23000.0,6.6163,6.6163,6.6006,6.6006,23000.0
2010-10-25 14:00:00,12.58,12.62,12.58,12.62,80000.0,6.6006,6.6216,6.6006,6.6216,80000.0
2010-10-25 14:30:00,12.61,12.64,12.59,12.63,75900.0,6.6163,6.632,6.6058,6.6268,75900.0
2010-10-25 15:00:00,12.63,12.66,12.62,12.64,73400.0,6.6268,6.6425,6.6216,6.632,73400.0
2010-10-25 15:30:00,12.64,12.65,12.57,12.58,331700.0,6.632,6.6373,6.5953,6.6006,331700.0
2010-10-26 09:30:00,12.49,12.56,12.49,12.51,158700.0,6.5533,6.5901,6.5533,6.5638,158700.0
2010-10-26 10:00:00,12.52,12.7,12.51,12.67,176000.0,6.5691,6.6635,6.5638,6.6478,176000.0
2010-10-26 10:30:00,12.68,12.7,12.65,12.68,71100.0,6.653,6.6635,6.6373,6.653,71100.0
2010-10-26 11:00:00,12.69,12.73,12.65,12.72,136500.0,6.6583,6.6793,6.6373,6.674,136500.0
2010-10-26 11:30:00,12.71,12.74,12.7,12.74,203800.0,6.6688,6.6845,6.6635,6.6845,203800.0
2010-10-26 12:00:00,12.73,12.77,12.71,12.76,98500.0,6.6793,6.7003,6.6688,6.695,98500.0
2010-10-26 12:30:00,12.77,12.77,12.7,12.72,70600.0,6.7003,6.7003,6.6635,6.674,70600.0
2010-10-26 13:00:00,12.72,12.74,12.72,12.72,64700.0,6.674,6.6845,6.674,6.674,64700.0
2010-10-26 13:30:00,12.72,12.77,12.71,12.74,97100.0,6.674,6.7003,6.6688,6.6845,97100.0
2010-10-26 14:00:00,12.74,12.74,12.7,12.74,119400.0,6.6845,6.6845,6.6635,6.6845,119400.0
2010-10-26 14:30:00,12.74,12.76,12.72,12.75,69100.0,6.6845,6.695,6.674,6.6898,69100.0
2010-10-26 15:00:00,12.75,12.87,12.74,12.84,405100.0,6.6898,6.7527,6.6845,6.737,405100.0
2010-10-26 15:30:00,12.84,12.85,12.76,12.77,673900.0,6.737,6.7422,6.695,6.7003,673900.0
2010-10-27 09:30:00,12.65,12.67,12.53,12.57,326100.0,6.6373,6.6478,6.5743,6.5953,326100.0
2010-10-27 10:00:00,12.58,12.59,12.41,12.43,301300.0,6.6006,6.6058,6.5114,6.5219,301300.0
2010-10-27 10:30:00,12.42,12.49,12.41,12.44,247100.0,6.5166,6.5533,6.5114,6.5271,247100.0
2010-10-27 11:00:00,12.44,12.45,12.4,12.41,264600.0,6.5271,6.5324,6.5061,6.5114,264600.0
2010-10-27 11:30:00,12.41,12.45,12.41,12.42,129900.0,6.5114,6.5324,6.5114,6.5166,129900.0
2010-10-27 12:00:00,12.43,12.43,12.39,12.4,141100.0,6.5219,6.5219,6.5009,6.5061,141100.0
2010-10-27 12:30:00,12.4,12.45,12.4,12.42,186900.0,6.5061,6.5324,6.5061,6.5166,186900.0
2010-10-27 13:00:00,12.42,12.42,12.39,12.42,122500.0,6.5166,6.5166,6.5009,6.5166,122500.0
2010-10-27 13:30:00,12.42,12.48,12.41,12.47,161400.0,6.5166,6.5481,6.5114,6.5428,161400.0
2010-10-27 14:00:00,12.47,12.49,12.45,12.45,170600.0,6.5428,6.5533,6.5324,6.5324,170600.0
2010-10-27 14:30:00,12.46,12.51,12.44,12.44,218400.0,6.5376,6.5638,6.5271,6.5271,218400.0
2010-10-27 15:00:00,12.45,12.54,12.45,12.52,271700.0,6.5324,6.5796,6.5324,6.5691,271700.0
2010-10-27 15:30:00,12.52,12.53,12.48,12.51,326000.0,6.5691,6.5743,6.5481,6.5638,326000.0
2010-10-28 09:30:00,12.64,12.65,12.56,12.6,165900.0,6.632,6.6373,6.5901,6.6111,165900.0
2010-10-28 10:00:00,12.6,12.65,12.52,12.52,207000.0,6.6111,6.6373,6.5691,6.5691,207000.0
2010-10-28 10:30:00,12.52,12.61,12.52,12.59,91000.0,6.5691,6.6163,6.5691,6.6058,91000.0
2010-10-28 11:00:00,12.59,12.69,12.58,12.69,227600.0,6.6058,6.6583,6.6006,6.6583,227600.0
2010-10-28 11:30:00,12.68,12.69,12.64,12.67,156400.0,6.653,6.6583,6.632,6.6478,156400.0
2010-10-28 12:00:00,12.67,12.7,12.64,12.64,112900.0,6.6478,6.6635,6.632,6.632,112900.0
2010-10-28 12:30:00,12.64,12.68,12.63,12.67,89600.0,6.632,6.653,6.6268,6.6478,89600.0
2010-10-28 13:00:00,12.67,12.73,12.66,12.69,110300.0,6.6478,6.6793,6.6425,6.6583,110300.0
2010-10-28 13:30:00,12.69,12.71,12.67,12.7,119400.0,6.6583,6.6688,6.6478,6.6635,119400.0
2010-10-28 14:00:00,12.7,12.72,12.68,12.7,90100.0,6.6635,6.674,6.653,6.6635,90100.0
2010-10-28 14:30:00,12.7,12.75,12.69,12.75,120200.0,6.6635,6.6898,6.6583,6.6898,120200.0
2010-10-28 15:00:00,12.74,12.76,12.7,12.72,201200.0,6.6845,6.695,6.6635,6.674,201200.0
2010-10-28 15:30:00,12.72,12.75,12.71,12.73,441700.0,6.674,6.6898,6.6688,6.6793,441700.0
2010-10-29 09:30:00,12.69,12.8,12.65,12.73,279500.0,6.6583,6.716,6.6373,6.6793,279500.0
2010-10-29 10:00:00,12.74,12.79,12.73,12.77,140700.0,6.6845,6.7107,6.6793,6.7003,140700.0
2010-10-29 10:30:00,12.77,12.79,12.73,12.78,105500.0,6.7003,6.7107,6.6793,6.7055,105500.0
2010-10-29 11:00:00,12.78,12.79,12.75,12.76,79900.0,6.7055,6.7107,6.6898,6.695,79900.0
2010-10-29 11:30:00,12.77,12.78,12.67,12.74,167700.0,6.7003,6.7055,6.6478,6.6845,167700.0
2010-10-29 12:00:00,12.74,12.75,12.73,12.74,53900.0,6.6845,6.6898,6.6793,6.6845,53900.0
2010-10-29 12:30:00,12.73,12.76,12.72,12.74,50200.0,6.6793,6.695,6.674,6.6845,50200.0
2010-10-29 13:00:00,12.74,12.74,12.69,12.69,66700.0,6.6845,6.6845,6.6583,6.6583,66700.0
2010-10-29 13:30:00,12.7,12.71,12.66,12.68,83200.0,6.6635,6.6688,6.6425,6.653,83200.0
2010-10-29 14:00:00,12.67,12.68,12.63,12.64,70600.0,6.6478,6.653,6.6268,6.632,70600.0
2010-10-29 14:30:00,12.65,12.67,12.61,12.63,105700.0,6.6373,6.6478,6.6163,6.6268,105700.0
2010-10-29 15:00:00,12.63,12.67,12.62,12.65,64400.0,6.6268,6.6478,6.6216,6.6373,64400.0
2010-10-29 15:30:00,12.66,12.7,12.65,12.69,207700.0,6.6425,6.6635,6.6373,6.6583,207700.0
2010-11-01 09:30:00,12.79,12.8,12.71,12.72,211400.0,6.7107,6.716,6.6688,6.674,211400.0
2010-11-01 10:00:00,12.72,12.83,12.72,12.74,150000.0,6.674,6.7317,6.674,6.6845,150000.0
2010-11-01 10:30:00,12.75,12.75,12.69,12.72,167600.0,6.6898,6.6898,6.6583,6.674,167600.0
2010-11-01 11:00:00,12.72,12.72,12.63,12.67,140600.0,6.674,6.674,6.6268,6.6478,140600.0
2010-11-01 11:30:00,12.67,12.68,12.63,12.68,85700.0,6.6478,6.653,6.6268,6.653,85700.0
2010-11-01 12:00:00,12.68,12.7,12.64,12.68,92900.0,6.653,6.6635,6.632,6.653,92900.0
2010-11-01 12:30:00,12.67,12.67,12.63,12.64,57700.0,6.6478,6.6478,6.6268,6.632,57700.0
2010-11-01 13:00:00,12.64,12.68,12.62,12.63,113900.0,6.632,6.653,6.6216,6.6268,113900.0
2010-11-01 13:30:00,12.63,12.67,12.62,12.65,83500.0,6.6268,6.6478,6.6216,6.6373,83500.0
2010-11-01 14:00:00,12.66,12.66,12.59,12.61,122300.0,6.6425,6.6425,6.6058,6.6163,122300.0
2010-11-01 14:30:00,12.61,12.61,12.54,12.56,168000.0,6.6163,6.6163,6.5796,6.5901,168000.0
2010-11-01 15:00:00,12.55,12.56,12.47,12.5,176600.0,6.5848,6.5901,6.5428,6.5586,176600.0
2010-11-01 15:30:00,12.51,12.58,12.5,12.58,355600.0,6.5638,6.6006,6.5586,6.6006,355600.0
2010-11-02 09:30:00,12.71,12.72,12.64,12.65,161500.0,6.6688,6.674,6.632,6.6373,161500.0
2010-11-02 10:00:00,12.65,12.65,12.47,12.5,298500.0,6.6373,6.6373,6.5428,6.5586,298500.0
2010-11-02 10:30:00,12.5,12.51,12.4,12.41,288500.0,6.5586,6.5638,6.5061,6.5114,288500.0
2010-11-02 11:00:00,12.41,12.43,12.31,12.37,296400.0,6.5114,6.5219,6.4589,6.4904,296400.0
2010-11-02 11:30:00,12.37,12.39,12.32,12.35,191600.0,6.4904,6.5009,6.4641,6.4799,191600.0
2010-11-02 12:00:00,12.35,12.43,12.34,12.42,153100.0,6.4799,6.5219,6.4746,6.5166,153100.0
2010-11-02 12:30:00,12.42,12.43,12.39,12.4,133700.0,6.5166,6.5219,6.5009,6.5061,133700.0
2010-11-02 13:00:00,12.41,12.45,12.4,12.44,128400.0,6.5114,6.5324,6.5061,6.5271,128400.0
2010-11-02 13:30:00,12.44,12.52,12.44,12.47,295300.0,6.5271,6.5691,6.5271,6.5428,295300.0
2010-11-02 14:00:00,12.46,12.48,12.42,12.45,229000.0,6.5376,6.5481,6.5166,6.5324,229000.0
2010-11-02 14:30:00,12.45,12.47,12.42,12.44,142100.0,6.5324,6.5428,6.5166,6.5271,142100.0
2010-11-02 15:00:00,12.44,12.46,12.4,12.42,203000.0,6.5271,6.5376,6.5061,6.5166,203000.0
2010-11-02 15:30:00,12.42,12.52,12.41,12.51,367700.0,6.5166,6.5691,6.5114,6.5638,367700.0
2010-11-03 09:30:00,12.51,12.59,12.45,12.57,156100.0,6.5638,6.6058,6.5324,6.5953,156100.0
2010-11-03 10:00:00,12.57,12.62,12.52,12.59,182100.0,6.5953,6.6216,6.5691,6.6058,182100.0
2010-11-03 10:30:00,12.59,12.61,12.52,12.53,102800.0,6.6058,6.6163,6.5691,6.5743,102800.0
2010-11-03 11:00:00,12.54,12.54,12.4,12.41,276500.0,6.5796,6.5796,6.5061,6.5114,276500.0
2010-11-03 11:30:00,12.41,12.49,12.4,12.43,101600.0,6.5114,6.5533,6.5061,6.5219,101600.0
2010-11-03 12:00:00,12.44,12.45,12.37,12.44,216700.0,6.5271,6.5324,6.4904,6.5271,216700.0
2010-11-03 12:30:00,12.44,12.49,12.43,12.47,139200.0,6.5271,6.5533,6.5219,6.5428,139200.0
2010-11-03 13:00:00,12.47,12.56,12.46,12.52,228600.0,6.5428,6.5901,6.5376,6.5691,228600.0
2010-11-03 13:30:00,12.52,12.6,12.5,12.6,121000.0,6.5691,6.6111,6.5586,6.6111,121000.0
2010-11-03 14:00:00,12.6,12.73,12.54,12.56,367400.0,6.6111,6.6793,6.5796,6.5901,367400.0
2010-11-03 14:30:00,12.56,12.77,12.52,12.75,318300.0,6.5901,6.7003,6.5691,6.6898,318300.0
2010-11-03 15:00:00,12.75,12.8,12.73,12.77,307000.0,6.6898,6.716,6.6793,6.7003,307000.0
2010-11-03 15:30:00,12.76,12.83,12.74,12.79,681300.0,6.695,6.7317,6.6845,6.7107,681300.0
2010-11-04 09:30:00,13.1,13.76,13.1,13.66,1153100.0,6.8734,7.2197,6.8734,7.1672,1153100.0
2010-11-04 10:00:00,13.67,14.13,13.39,14.13,1243100.0,7.1725,7.4138,7.0256,7.4138,1243100.0
2010-11-04 10:30:00,14.12,14.2,13.99,14.06,907000.0,7.4086,7.4506,7.3404,7.3771,907000.0
2010-11-04 11:00:00,14.06,14.13,13.89,14.02,697800.0,7.3771,7.4138,7.2879,7.3561,697800.0
2010-11-04 11:30:00,14.03,14.07,13.92,13.95,745800.0,7.3614,7.3823,7.3036,7.3194,745800.0
2010-11-04 12:00:00,13.95,13.95,13.81,13.84,479100.0,7.3194,7.3194,7.2459,7.2617,479100.0
2010-11-04 12:30:00,13.85,13.87,13.74,13.82,508800.0,7.2669,7.2774,7.2092,7.2512,508800.0
2010-11-04 13:00:00,13.82,13.96,13.81,13.94,413200.0,7.2512,7.3246,7.2459,7.3141,413200.0
2010-11-04 13:30:00,13.93,13.94,13.83,13.89,305300.0,7.3089,7.3141,7.2564,7.2879,305300.0
2010-11-04 14:00:00,13.89,14.0,13.88,13.99,324400.0,7.2879,7.3456,7.2827,7.3404,324400.0
2010-11-04 14:30:00,13.99,14.13,13.96,14.12,597300.0,7.3404,7.4138,7.3246,7.4086,597300.0
2010-11-04 15:00:00,14.13,14.14,14.0,14.12,571300.0,7.4138,7.4191,7.3456,7.4086,571300.0
2010-11-04 15:30:00,14.12,14.29,14.1,14.13,1777700.0,7.4086,7.4978,7.3981,7.4138,1777700.0
2010-11-05 09:30:00,14.1,14.97,14.06,14.78,1438100.0,7.3981,7.8546,7.3771,7.7549,1438100.0
2010-11-05 10:00:00,14.78,14.79,14.6,14.69,740300.0,7.7549,7.7601,7.6604,7.7077,740300.0
2010-11-05 10:30:00,14.68,14.71,14.58,14.65,432200.0,7.7024,7.7181,7.6499,7.6867,432200.0
2010-11-05 11:00:00,14.65,14.71,14.6,14.66,265900.0,7.6867,7.7181,7.6604,7.6919,265900.0
2010-11-05 11:30:00,14.65,14.66,14.57,14.59,316600.0,7.6867,7.6919,7.6447,7.6552,316600.0
2010-11-05 12:00:00,14.59,14.66,14.57,14.64,224400.0,7.6552,7.6919,7.6447,7.6814,224400.0
2010-11-05 12:30:00,14.63,14.74,14.63,14.73,209000.0,7.6762,7.7339,7.6762,7.7286,209000.0
2010-11-05 13:00:00,14.72,14.79,14.7,14.76,235200.0,7.7234,7.7601,7.7129,7.7444,235200.0
2010-11-05 13:30:00,14.76,14.82,14.73,14.81,225500.0,7.7444,7.7759,7.7286,7.7706,225500.0
2010-11-05 14:00:00,14.8,14.84,14.78,14.83,336100.0,7.7654,7.7864,7.7549,7.7811,336100.0
2010-11-05 14:30:00,14.83,14.88,14.78,14.87,250000.0,7.7811,7.8073,7.7549,7.8021,250000.0
2010-11-05 15:00:00,14.87,14.87,14.82,14.87,380000.0,7.8021,7.8021,7.7759,7.8021,380000.0
2010-11-05 15:30:00,14.86,14.87,14.76,14.77,1329500.0,7.7969,7.8021,7.7444,7.7496,1329500.0
2010-11-08 09:30:00,14.75,14.88,14.75,14.84,441300.0,7.7391,7.8073,7.7391,7.7864,441300.0
2010-11-08 10:00:00,14.84,15.09,14.83,15.04,621700.0,7.7864,7.9175,7.7811,7.8913,621700.0
2010-11-08 10:30:00,15.04,15.2,15.02,15.13,492600.0,7.8913,7.9752,7.8808,7.9385,492600.0
2010-11-08 11:00:00,15.13,15.16,15.07,15.13,325100.0,7.9385,7.9543,7.907,7.9385,325100.0
2010-11-08 11:30:00,15.13,15.19,15.11,15.16,293000.0,7.9385,7.97,7.928,7.9543,293000.0
2010-11-08 12:00:00,15.16,15.28,15.16,15.21,302400.0,7.9543,8.0172,7.9543,7.9805,302400.0
2010-11-08 12:30:00,15.21,15.23,15.17,15.23,169400.0,7.9805,7.991,7.9595,7.991,169400.0
2010-11-08 13:00:00,15.23,15.42,15.22,15.4,606300.0,7.991,8.0907,7.9857,8.0802,606300.0
2010-11-08 13:30:00,15.4,15.4,15.32,15.37,272000.0,8.0802,8.0802,8.0382,8.0644,272000.0
2010-11-08 14:00:00,15.36,15.38,15.27,15.36,263400.0,8.0592,8.0697,8.012,8.0592,263400.0
2010-11-08 14:30:00,15.36,15.38,15.28,15.32,345800.0,8.0592,8.0697,8.0172,8.0382,345800.0
2010-11-08 15:00:00,15.31,15.4,15.31,15.4,291300.0,8.033,8.0802,8.033,8.0802,291300.0
2010-11-08 15:30:00,15.4,15.48,15.29,15.31,1519900.0,8.0802,8.1222,8.0225,8.033,1519900.0
2010-11-09 09:30:00,15.53,15.56,15.22,15.38,475600.0,8.1484,8.1641,7.9857,8.0697,475600.0
2010-11-09 10:00:00,15.39,15.5,15.26,15.45,284900.0,8.0749,8.1327,8.0067,8.1064,284900.0
2010-11-09 10:30:00,15.45,15.46,15.34,15.37,230300.0,8.1064,8.1117,8.0487,8.0644,230300.0
2010-11-09 11:00:00,15.36,15.37,15.29,15.31,248500.0,8.0592,8.0644,8.0225,8.033,248500.0
2010-11-09 11:30:00,15.32,15.36,15.25,15.25,181100.0,8.0382,8.0592,8.0015,8.0015,181100.0
2010-11-09 12:00:00,15.25,15.29,15.23,15.26,259900.0,8.0015,8.0225,7.991,8.0067,259900.0
2010-11-09 12:30:00,15.26,15.3,15.23,15.25,187300.0,8.0067,8.0277,7.991,8.0015,187300.0
2010-11-09 13:00:00,15.25,15.28,15.21,15.22,169900.0,8.0015,8.0172,7.9805,7.9857,169900.0
2010-11-09 13:30:00,15.22,15.24,15.14,15.15,222700.0,7.9857,7.9962,7.9438,7.949,222700.0
2010-11-09 14:00:00,15.16,15.19,15.12,15.14,218000.0,7.9543,7.97,7.9333,7.9438,218000.0
2010-11-09 14:30:00,15.13,15.19,15.13,15.13,445500.0,7.9385,7.97,7.9385,7.9385,445500.0
2010-11-09 15:00:00,15.13,15.14,15.04,15.05,273700.0,7.9385,7.9438,7.8913,7.8965,273700.0
2010-11-09 15:30:00,15.05,15.14,15.01,15.11,1200200.0,7.8965,7.9438,7.8756,7.928,1200200.0
2010-11-10 09:30:00,15.08,15.15,15.01,15.02,673600.0,7.9123,7.949,7.8756,7.8808,673600.0
2010-11-10 10:00:00,15.02,15.05,14.87,14.94,775100.0,7.8808,7.8965,7.8021,7.8388,775100.0
2010-11-10 10:30:00,14.94,15.23,14.93,15.22,666700.0,7.8388,7.991,7.8336,7.9857,666700.0
2010-11-10 11:00:00,15.22,15.23,15.02,15.15,366800.0,7.9857,7.991,7.8808,7.949,366800.0
2010-11-10 11:30:00,15.16,15.29,15.15,15.27,183500.0,7.9543,8.0225,7.949,8.012,183500.0
2010-11-10 12:00:00,15.27,15.28,15.23,15.25,129900.0,8.012,8.0172,7.991,8.0015,129900.0
2010-11-10 12:30:00,15.26,15.28,15.21,15.24,119100.0,8.0067,8.0172,7.9805,7.9962,119100.0
2010-11-10 13:00:00,15.23,15.25,15.17,15.23,248000.0,7.991,8.0015,7.9595,7.991,248000.0
2010-11-10 13:30:00,15.23,15.25,15.19,15.24,142800.0,7.991,8.0015,7.97,7.9962,142800.0
2010-11-10 14:00:00,15.25,15.27,15.21,15.24,298300.0,8.0015,8.012,7.9805,7.9962,298300.0
2010-11-10 14:30:00,15.24,15.24,15.19,15.19,318900.0,7.9962,7.9962,7.97,7.97,318900.0
2010-11-10 15:00:00,15.2,15.2,15.09,15.11,452900.0,7.9752,7.9752,7.9175,7.928,452900.0
2010-11-10 15:30:00,15.1,15.23,15.1,15.13,869300.0,7.9228,7.991,7.9228,7.9385,869300.0
2010-11-11 09:30:00,15.01,15.04,14.84,14.95,576300.0,7.8756,7.8913,7.7864,7.8441,576300.0
2010-11-11 10:00:00,14.95,15.08,14.93,15.07,334400.0,7.8441,7.9123,7.8336,7.907,334400.0
2010-11-11 10:30:00,15.07,15.16,15.05,15.12,434300.0,7.907,7.9543,7.8965,7.9333,434300.0
2010-11-11 11:00:00,15.12,15.13,15.04,15.05,183200.0,7.9333,7.9385,7.8913,7.8965,183200.0
2010-11-11 11:30:00,15.05,15.09,15.04,15.08,122900.0,7.8965,7.9175,7.8913,7.9123,122900.0
2010-11-11 12:00:00,15.08,15.17,15.07,15.09,154000.0,7.9123,7.9595,7.907,7.9175,154000.0
2010-11-11 12:30:00,15.09,15.1,15.03,15.05,108400.0,7.9175,7.9228,7.886,7.8965,108400.0
2010-11-11 13:00:00,15.04,15.06,15.01,15.06,99100.0,7.8913,7.9018,7.8756,7.9018,99100.0
2010-11-11 13:30:00,15.06,15.13,15.06,15.12,181000.0,7.9018,7.9385,7.9018,7.9333,181000.0
2010-11-11 14:00:00,15.13,15.14,15.1,15.12,67600.0,7.9385,7.9438,7.9228,7.9333,67600.0
2010-11-11 14:30:00,15.13,15.15,15.08,15.1,187900.0,7.9385,7.949,7.9123,7.9228,187900.0
2010-11-11 15:00:00,15.1,15.12,15.08,15.11,203500.0,7.9228,7.9333,7.9123,7.928,203500.0
2010-11-11 15:30:00,15.1,15.1,15.01,15.09,649300.0,7.9228,7.9228,7.8756,7.9175,649300.0
2010-11-12 09:30:00,14.74,14.97,14.67,14.96,579300.0,7.8021,7.9239,7.7651,7.9186,579300.0
2010-11-12 10:00:00,14.95,14.97,14.84,14.86,241000.0,7.9133,7.9239,7.8551,7.8657,241000.0
2010-11-12 10:30:00,14.86,14.87,14.78,14.79,355600.0,7.8657,7.871,7.8233,7.8286,355600.0
2010-11-12 11:00:00,14.8,14.85,14.76,14.82,284900.0,7.8339,7.8604,7.8127,7.8445,284900.0
2010-11-12 11:30:00,14.81,14.84,14.76,14.78,161400.0,7.8392,7.8551,7.8127,7.8233,161400.0
2010-11-12 12:00:00,14.78,14.78,14.7,14.7,183300.0,7.8233,7.8233,7.781,7.781,183300.0
2010-11-12 12:30:00,14.71,14.72,14.6,14.62,234700.0,7.7863,7.7916,7.728,7.7386,234700.0
2010-11-12 13:00:00,14.62,14.69,14.61,14.66,178900.0,7.7386,7.7757,7.7333,7.7598,178900.0
2010-11-12 13:30:00,14.66,14.69,14.62,14.62,91100.0,7.7598,7.7757,7.7386,7.7386,91100.0
2010-11-12 14:00:00,14.62,14.69,14.62,14.66,138200.0,7.7386,7.7757,7.7386,7.7598,138200.0
2010-11-12 14:30:00,14.65,14.71,14.65,14.7,133400.0,7.7545,7.7863,7.7545,7.781,133400.0
2010-11-12 15:00:00,14.7,14.79,14.7,14.74,250900.0,7.781,7.8286,7.781,7.8021,250900.0
2010-11-12 15:30:00,14.74,14.77,14.72,14.75,886700.0,7.8021,7.818,7.7916,7.8074,886700.0
2010-11-15 09:30:00,14.85,15.02,14.84,14.94,331800.0,7.8604,7.9504,7.8551,7.908,331800.0
2010-11-15 10:00:00,14.93,15.03,14.88,15.02,152600.0,7.9027,7.9556,7.8762,7.9504,152600.0
2010-11-15 10:30:00,15.03,15.07,14.99,15.0,139600.0,7.9556,7.9768,7.9345,7.9398,139600.0
2010-11-15 11:00:00,15.0,15.03,14.97,15.0,98700.0,7.9398,7.9556,7.9239,7.9398,98700.0
2010-11-15 11:30:00,14.99,15.08,14.99,15.07,83800.0,7.9345,7.9821,7.9345,7.9768,83800.0
2010-11-15 12:00:00,15.07,15.09,15.05,15.08,121900.0,7.9768,7.9874,7.9662,7.9821,121900.0
2010-11-15 12:30:00,15.08,15.12,15.07,15.1,74300.0,7.9821,8.0033,7.9768,7.9927,74300.0
2010-11-15 13:00:00,15.1,15.14,15.09,15.12,150800.0,7.9927,8.0139,7.9874,8.0033,150800.0
2010-11-15 13:30:00,15.11,15.14,15.11,15.12,117800.0,7.998,8.0139,7.998,8.0033,117800.0
2010-11-15 14:00:00,15.11,15.14,15.1,15.13,162200.0,7.998,8.0139,7.9927,8.0086,162200.0
2010-11-15 14:30:00,15.13,15.14,15.08,15.13,184300.0,8.0086,8.0139,7.9821,8.0086,184300.0
2010-11-15 15:00:00,15.12,15.22,15.12,15.22,793900.0,8.0033,8.0562,8.0033,8.0562,793900.0
2010-11-15 15:30:00,15.22,15.22,15.07,15.08,1172000.0,8.0562,8.0562,7.9768,7.9821,1172000.0
2010-11-16 09:30:00,14.86,14.92,14.75,14.92,382400.0,7.8657,7.8974,7.8074,7.8974,382400.0
2010-11-16 10:00:00,14.91,14.98,14.85,14.96,287700.0,7.8921,7.9292,7.8604,7.9186,287700.0
2010-11-16 10:30:00,14.96,14.98,14.8,14.82,369700.0,7.9186,7.9292,7.8339,7.8445,369700.0
2010-11-16 11:00:00,14.82,14.87,14.74,14.78,406100.0,7.8445,7.871,7.8021,7.8233,406100.0
2010-11-16 11:30:00,14.78,14.81,14.77,14.8,237600.0,7.8233,7.8392,7.818,7.8339,237600.0
2010-11-16 12:00:00,14.8,14.84,14.75,14.76,189300.0,7.8339,7.8551,7.8074,7.8127,189300.0
2010-11-16 12:30:00,14.76,14.82,14.75,14.81,261000.0,7.8127,7.8445,7.8074,7.8392,261000.0
2010-11-16 13:00:00,14.81,14.82,14.77,14.81,152900.0,7.8392,7.8445,7.818,7.8392,152900.0
2010-11-16 13:30:00,14.81,14.88,14.8,14.88,184600.0,7.8392,7.8762,7.8339,7.8762,184600.0
2010-11-16 14:00:00,14.87,14.88,14.79,14.82,289400.0,7.871,7.8762,7.8286,7.8445,289400.0
2010-11-16 14:30:00,14.82,14.89,14.79,14.84,234000.0,7.8445,7.8815,7.8286,7.8551,234000.0
2010-11-16 15:00:00,14.84,14.86,14.79,14.82,213600.0,7.8551,7.8657,7.8286,7.8445,213600.0
2010-11-16 15:30:00,14.82,14.9,14.82,14.87,379200.0,7.8445,7.8868,7.8445,7.871,379200.0
2010-11-17 09:30:00,14.85,14.97,14.83,14.95,346100.0,7.8604,7.9239,7.8498,7.9133,346100.0
2010-11-17 10:00:00,14.95,15.08,14.91,15.06,244400.0,7.9133,7.9821,7.8921,7.9715,244400.0
2010-11-17 10:30:00,15.06,15.09,15.0,15.01,239100.0,7.9715,7.9874,7.9398,7.9451,239100.0
2010-11-17 11:00:00,15.01,15.02,14.94,14.98,170200.0,7.9451,7.9504,7.908,7.9292,170200.0
2010-11-17 11:30:00,14.98,14.99,14.94,14.98,143300.0,7.9292,7.9345,7.908,7.9292,143300.0
2010-11-17 12:00:00,14.98,14.99,14.92,14.98,192200.0,7.9292,7.9345,7.8974,7.9292,192200.0
2010-11-17 12:30:00,14.98,14.99,14.93,14.93,107800.0,7.9292,7.9345,7.9027,7.9027,107800.0
2010-11-17 13:00:00,14.92,14.96,14.92,14.96,108000.0,7.8974,7.9186,7.8974,7.9186,108000.0
2010-11-17 13:30:00,14.96,14.99,14.95,14.99,141400.0,7.9186,7.9345,7.9133,7.9345,141400.0
2010-11-17 14:00:00,14.99,15.0,14.95,14.96,133000.0,7.9345,7.9398,7.9133,7.9186,133000.0
2010-11-17 14:30:00,14.96,15.02,14.95,15.02,139700.0,7.9186,7.9504,7.9133,7.9504,139700.0
2010-11-17 15:00:00,15.02,15.07,14.99,15.04,499400.0,7.9504,7.9768,7.9345,7.9609,499400.0
2010-11-17 15:30:00,15.04,15.05,14.96,14.99,967600.0,7.9609,7.9662,7.9186,7.9345,967600.0
2010-11-18 09:30:00,15.21,15.29,15.17,15.27,365700.0,8.0509,8.0933,8.0298,8.0827,365700.0
2010-11-18 10:00:00,15.27,15.5,15.27,15.47,393500.0,8.0827,8.2044,8.0827,8.1885,393500.0
2010-11-18 10:30:00,15.46,15.46,15.4,15.4,108700.0,8.1833,8.1833,8.1515,8.1515,108700.0
2010-11-18 11:00:00,15.4,15.43,15.34,15.34,110300.0,8.1515,8.1674,8.1197,8.1197,110300.0
2010-11-18 11:30:00,15.34,15.38,15.31,15.33,233600.0,8.1197,8.1409,8.1039,8.1144,233600.0
2010-11-18 12:00:00,15.33,15.4,15.33,15.35,88100.0,8.1144,8.1515,8.1144,8.125,88100.0
2010-11-18 12:30:00,15.34,15.43,15.34,15.38,81100.0,8.1197,8.1674,8.1197,8.1409,81100.0
2010-11-18 13:00:00,15.39,15.4,15.36,15.4,98500.0,8.1462,8.1515,8.1303,8.1515,98500.0
2010-11-18 13:30:00,15.4,15.44,15.36,15.44,93100.0,8.1515,8.1727,8.1303,8.1727,93100.0
2010-11-18 14:00:00,15.44,15.47,15.37,15.39,152500.0,8.1727,8.1885,8.1356,8.1462,152500.0
2010-11-18 14:30:00,15.39,15.45,15.38,15.41,146000.0,8.1462,8.178,8.1409,8.1568,146000.0
2010-11-18 15:00:00,15.41,15.45,15.36,15.39,270600.0,8.1568,8.178,8.1303,8.1462,270600.0
2010-11-18 15:30:00,15.4,15.4,15.33,15.34,462400.0,8.1515,8.1515,8.1144,8.1197,462400.0
2010-11-19 09:30:00,15.31,15.32,14.99,15.15,556000.0,8.1039,8.1091,7.9345,8.0192,556000.0
2010-11-19 10:00:00,15.16,15.2,14.88,14.94,810300.0,8.0245,8.0456,7.8762,7.908,810300.0
2010-11-19 10:30:00,14.94,15.05,14.94,15.03,550600.0,7.908,7.9662,7.908,7.9556,550600.0
2010-11-19 11:00:00,15.03,15.05,15.01,15.04,202900.0,7.9556,7.9662,7.9451,7.9609,202900.0
2010-11-19 11:30:00,15.04,15.05,15.02,15.02,151600.0,7.9609,7.9662,7.9504,7.9504,151600.0
2010-11-19 12:00:00,15.03,15.03,15.01,15.01,144600.0,7.9556,7.9556,7.9451,7.9451,144600.0
2010-11-19 12:30:00,15.01,15.04,14.98,15.04,266000.0,7.9451,7.9609,7.9292,7.9609,266000.0
2010-11-19 13:00:00,15.04,15.07,15.03,15.03,177400.0,7.9609,7.9768,7.9556,7.9556,177400.0
2010-11-19 13:30:00,15.03,15.05,14.97,14.99,355200.0,7.9556,7.9662,7.9239,7.9345,355200.0
2010-11-19 14:00:00,15.0,15.08,15.0,15.03,402800.0,7.9398,7.9821,7.9398,7.9556,402800.0
2010-11-19 14:30:00,15.03,15.04,14.99,15.01,265400.0,7.9556,7.9609,7.9345,7.9451,265400.0
2010-11-19 15:00:00,15.02,15.03,14.96,14.98,295800.0,7.9504,7.9556,7.9186,7.9292,295800.0
2010-11-19 15:30:00,14.98,15.08,14.96,15.08,1163200.0,7.9292,7.9821,7.9186,7.9821,1163200.0
2010-11-22 09:30:00,14.79,14.83,14.6,14.65,1040400.0,7.8286,7.8498,7.728,7.7545,1040400.0
2010-11-22 10:00:00,14.65,14.66,14.37,14.44,638900.0,7.7545,7.7598,7.6063,7.6433,638900.0
2010-11-22 10:30:00,14.44,14.44,14.33,14.4,434100.0,7.6433,7.6433,7.5851,7.6222,434100.0
2010-11-22 11:00:00,14.4,14.41,14.33,14.34,446200.0,7.6222,7.6275,7.5851,7.5904,446200.0
2010-11-22 11:30:00,14.35,14.5,14.34,14.44,451000.0,7.5957,7.6751,7.5904,7.6433,451000.0
2010-11-22 12:00:00,14.44,14.46,14.38,14.38,326800.0,7.6433,7.6539,7.6116,7.6116,326800.0
2010-11-22 12:30:00,14.38,14.41,14.32,14.36,368600.0,7.6116,7.6275,7.5798,7.601,368600.0
2010-11-22 13:00:00,14.37,14.41,14.35,14.41,177500.0,7.6063,7.6275,7.5957,7.6275,177500.0
2010-11-22 13:30:00,14.41,14.51,14.41,14.49,346300.0,7.6275,7.6804,7.6275,7.6698,346300.0
2010-11-22 14:00:00,14.49,14.6,14.49,14.53,392900.0,7.6698,7.728,7.6698,7.691,392900.0
2010-11-22 14:30:00,14.53,14.63,14.53,14.58,240500.0,7.691,7.7439,7.691,7.7175,240500.0
2010-11-22 15:00:00,14.58,14.6,14.54,14.57,207600.0,7.7175,7.728,7.6963,7.7122,207600.0
2010-11-22 15:30:00,14.57,14.65,14.53,14.64,797700.0,7.7122,7.7545,7.691,7.7492,797700.0
2010-11-23 09:30:00,14.27,14.44,14.18,14.26,501300.0,7.5534,7.6433,7.5057,7.5481,501300.0
2010-11-23 10:00:00,14.25,14.33,14.23,14.26,262900.0,7.5428,7.5851,7.5322,7.5481,262900.0
2010-11-23 10:30:00,14.26,14.32,14.25,14.31,174000.0,7.5481,7.5798,7.5428,7.5745,174000.0
2010-11-23 11:00:00,14.31,14.31,14.18,14.19,185900.0,7.5745,7.5745,7.5057,7.511,185900.0
2010-11-23 11:30:00,14.18,14.2,14.13,14.17,249500.0,7.5057,7.5163,7.4793,7.5004,249500.0
2010-11-23 12:00:00,14.18,14.2,14.15,14.19,196900.0,7.5057,7.5163,7.4898,7.511,196900.0
2010-11-23 12:30:00,14.2,14.3,14.2,14.27,229500.0,7.5163,7.5692,7.5163,7.5534,229500.0
2010-11-23 13:00:00,14.28,14.31,14.23,14.24,160300.0,7.5587,7.5745,7.5322,7.5375,160300.0
2010-11-23 13:30:00,14.25,14.26,14.21,14.22,111400.0,7.5428,7.5481,7.5216,7.5269,111400.0
2010-11-23 14:00:00,14.23,14.26,14.1,14.12,221600.0,7.5322,7.5481,7.4634,7.474,221600.0
2010-11-23 14:30:00,14.12,14.12,13.96,14.03,634600.0,7.474,7.474,7.3893,7.4263,634600.0
2010-11-23 15:00:00,14.03,14.17,14.03,14.16,338300.0,7.4263,7.5004,7.4263,7.4951,338300.0
2010-11-23 15:30:00,14.16,14.2,14.07,14.08,498300.0,7.4951,7.5163,7.4475,7.4528,498300.0
2010-11-24 09:30:00,14.31,14.37,14.19,14.22,303500.0,7.5745,7.6063,7.511,7.5269,303500.0
2010-11-24 10:00:00,14.22,14.24,14.12,14.24,211600.0,7.5269,7.5375,7.474,7.5375,211600.0
2010-11-24 10:30:00,14.23,14.28,14.23,14.24,143100.0,7.5322,7.5587,7.5322,7.5375,143100.0
2010-11-24 11:00:00,14.23,14.34,14.23,14.31,170600.0,7.5322,7.5904,7.5322,7.5745,170600.0
2010-11-24 11:30:00,14.31,14.33,14.29,14.33,43300.0,7.5745,7.5851,7.564,7.5851,43300.0
2010-11-24 12:00:00,14.33,14.41,14.32,14.41,116100.0,7.5851,7.6275,7.5798,7.6275,116100.0
2010-11-24 12:30:00,14.41,14.42,14.32,14.33,59300.0,7.6275,7.6328,7.5798,7.5851,59300.0
2010-11-24 13:00:00,14.34,14.36,14.33,14.35,31500.0,7.5904,7.601,7.5851,7.5957,31500.0
2010-11-24 13:30:00,14.34,14.37,14.32,14.32,35000.0,7.5904,7.6063,7.5798,7.5798,35000.0
2010-11-24 14:00:00,14.32,14.33,14.26,14.3,102800.0,7.5798,7.5851,7.5481,7.5692,102800.0
2010-11-24 14:30:00,14.3,14.32,14.27,14.31,129300.0,7.5692,7.5798,7.5534,7.5745,129300.0
2010-11-24 15:00:00,14.31,14.33,14.31,14.33,78000.0,7.5745,7.5851,7.5745,7.5851,78000.0
2010-11-24 15:30:00,14.33,14.33,14.27,14.29,344500.0,7.5851,7.5851,7.5534,7.564,344500.0
2010-11-26 09:30:00,14.05,14.14,13.97,14.14,314200.0,7.4369,7.4846,7.3946,7.4846,314200.0
2010-11-26 10:00:00,14.14,14.22,14.13,14.19,89400.0,7.4846,7.5269,7.4793,7.511,89400.0
2010-11-26 10:30:00,14.19,14.2,14.12,14.16,71100.0,7.511,7.5163,7.474,7.4951,71100.0
2010-11-26 11:00:00,14.17,14.22,14.17,14.21,66800.0,7.5004,7.5269,7.5004,7.5216,66800.0
2010-11-26 11:30:00,14.2,14.22,14.17,14.22,75000.0,7.5163,7.5269,7.5004,7.5269,75000.0
2010-11-26 12:00:00,14.22,14.3,14.2,14.28,117500.0,7.5269,7.5692,7.5163,7.5587,117500.0
2010-11-26 12:30:00,14.27,14.27,14.22,14.25,120900.0,7.5534,7.5534,7.5269,7.5428,120900.0
2010-11-29 09:30:00,14.01,14.1,13.99,14.0,357000.0,7.4157,7.4634,7.4052,7.4104,357000.0
2010-11-29 10:00:00,14.0,14.03,13.94,13.99,197300.0,7.4104,7.4263,7.3787,7.4052,197300.0
2010-11-29 10:30:00,13.99,14.09,13.99,14.02,133400.0,7.4052,7.4581,7.4052,7.421,133400.0
2010-11-29 11:00:00,14.01,14.09,13.98,14.05,135400.0,7.4157,7.4581,7.3999,7.4369,135400.0
2010-11-29 11:30:00,14.05,14.07,14.02,14.03,112000.0,7.4369,7.4475,7.421,7.4263,112000.0
2010-11-29 12:00:00,14.02,14.16,14.02,14.13,121900.0,7.421,7.4951,7.421,7.4793,121900.0
2010-11-29 12:30:00,14.12,14.12,14.09,14.09,89300.0,7.474,7.474,7.4581,7.4581,89300.0
2010-11-29 13:00:00,14.1,14.1,14.04,14.07,116600.0,7.4634,7.4634,7.4316,7.4475,116600.0
2010-11-29 13:30:00,14.07,14.13,14.07,14.12,56400.0,7.4475,7.4793,7.4475,7.474,56400.0
2010-11-29 14:00:00,14.11,14.2,14.1,14.2,136800.0,7.4687,7.5163,7.4634,7.5163,136800.0
2010-11-29 14:30:00,14.2,14.28,14.19,14.28,162300.0,7.5163,7.5587,7.511,7.5587,162300.0
2010-11-29 15:00:00,14.28,14.28,14.22,14.25,179400.0,7.5587,7.5587,7.5269,7.5428,179400.0
2010-11-29 15:30:00,14.25,14.27,14.2,14.24,235000.0,7.5428,7.5534,7.5163,7.5375,235000.0
2010-11-30 09:30:00,13.93,14.04,13.89,14.04,398600.0,7.3734,7.4316,7.3522,7.4316,398600.0
2010-11-30 10:00:00,14.04,14.22,14.0,14.21,224200.0,7.4316,7.5269,7.4104,7.5216,224200.0
2010-11-30 10:30:00,14.22,14.22,14.08,14.13,142200.0,7.5269,7.5269,7.4528,7.4793,142200.0
2010-11-30 11:00:00,14.13,14.16,14.09,14.12,181000.0,7.4793,7.4951,7.4581,7.474,181000.0
2010-11-30 11:30:00,14.11,14.13,14.09,14.11,149100.0,7.4687,7.4793,7.4581,7.4687,149100.0
2010-11-30 12:00:00,14.11,14.15,14.08,14.09,108600.0,7.4687,7.4898,7.4528,7.4581,108600.0
2010-11-30 12:30:00,14.09,14.09,14.04,14.07,185900.0,7.4581,7.4581,7.4316,7.4475,185900.0
2010-11-30 13:00:00,14.06,14.1,14.05,14.09,171400.0,7.4422,7.4634,7.4369,7.4581,171400.0
2010-11-30 13:30:00,14.09,14.11,14.06,14.09,65500.0,7.4581,7.4687,7.4422,7.4581,65500.0
2010-11-30 14:00:00,14.1,14.12,14.02,14.03,218000.0,7.4634,7.474,7.421,7.4263,218000.0
2010-11-30 14:30:00,14.04,14.05,14.01,14.04,112600.0,7.4316,7.4369,7.4157,7.4316,112600.0
2010-11-30 15:00:00,14.03,14.04,14.0,14.03,205000.0,7.4263,7.4316,7.4104,7.4263,205000.0
2010-11-30 15:30:00,14.02,14.03,13.9,13.91,594700.0,7.421,7.4263,7.3575,7.3628,594700.0
2010-12-01 09:30:00,14.2,14.36,14.2,14.34,264600.0,7.5163,7.601,7.5163,7.5904,264600.0
2010-12-01 10:00:00,14.35,14.4,14.28,14.29,208000.0,7.5957,7.6222,7.5587,7.564,208000.0
2010-12-01 10:30:00,14.29,14.3,14.25,14.28,71400.0,7.564,7.5692,7.5428,7.5587,71400.0
2010-12-01 11:00:00,14.27,14.33,14.27,14.32,64900.0,7.5534,7.5851,7.5534,7.5798,64900.0
2010-12-01 11:30:00,14.31,14.42,14.31,14.4,108000.0,7.5745,7.6328,7.5745,7.6222,108000.0
2010-12-01 12:00:00,14.4,14.42,14.36,14.37,111800.0,7.6222,7.6328,7.601,7.6063,111800.0
2010-12-01 12:30:00,14.38,14.39,14.33,14.37,81500.0,7.6116,7.6169,7.5851,7.6063,81500.0
2010-12-01 13:00:00,14.37,14.39,14.32,14.33,108900.0,7.6063,7.6169,7.5798,7.5851,108900.0
2010-12-01 13:30:00,14.33,14.37,14.32,14.35,89000.0,7.5851,7.6063,7.5798,7.5957,89000.0
2010-12-01 14:00:00,14.35,14.39,14.35,14.36,120200.0,7.5957,7.6169,7.5957,7.601,120200.0
2010-12-01 14:30:00,14.36,14.39,14.36,14.38,69300.0,7.601,7.6169,7.601,7.6116,69300.0
2010-12-01 15:00:00,14.38,14.38,14.35,14.38,155800.0,7.6116,7.6116,7.5957,7.6116,155800.0
2010-12-01 15:30:00,14.38,14.44,14.35,14.35,474800.0,7.6116,7.6433,7.5957,7.5957,474800.0
2010-12-02 09:30:00,14.51,14.81,14.51,14.8,484200.0,7.6804,7.8392,7.6804,7.8339,484200.0
2010-12-02 10:00:00,14.8,14.87,14.8,14.83,240400.0,7.8339,7.871,7.8339,7.8498,240400.0
2010-12-02 10:30:00,14.83,14.87,14.78,14.83,158500.0,7.8498,7.871,7.8233,7.8498,158500.0
2010-12-02 11:00:00,14.84,14.84,14.78,14.8,139200.0,7.8551,7.8551,7.8233,7.8339,139200.0
2010-12-02 11:30:00,14.8,14.86,14.8,14.84,151600.0,7.8339,7.8657,7.8339,7.8551,151600.0
2010-12-02 12:00:00,14.83,14.85,14.82,14.84,64800.0,7.8498,7.8604,7.8445,7.8551,64800.0
2010-12-02 12:30:00,14.84,14.88,14.83,14.85,44800.0,7.8551,7.8762,7.8498,7.8604,44800.0
2010-12-02 13:00:00,14.85,14.9,14.85,14.88,128100.0,7.8604,7.8868,7.8604,7.8762,128100.0
2010-12-02 13:30:00,14.88,14.92,14.86,14.89,143100.0,7.8762,7.8974,7.8657,7.8815,143100.0
2010-12-02 14:00:00,14.89,15.0,14.89,14.95,443100.0,7.8815,7.9398,7.8815,7.9133,443100.0
2010-12-02 14:30:00,14.95,14.98,14.87,14.87,166500.0,7.9133,7.9292,7.871,7.871,166500.0
2010-12-02 15:00:00,14.87,14.9,14.83,14.85,213900.0,7.871,7.8868,7.8498,7.8604,213900.0
2010-12-02 15:30:00,14.85,14.87,14.81,14.81,668700.0,7.8604,7.871,7.8392,7.8392,668700.0
2010-12-03 09:30:00,14.72,14.9,14.71,14.86,209500.0,7.7916,7.8868,7.7863,7.8657,209500.0
2010-12-03 10:00:00,14.86,14.94,14.83,14.84,198100.0,7.8657,7.908,7.8498,7.8551,198100.0
2010-12-03 10:30:00,14.84,14.96,14.84,14.96,129300.0,7.8551,7.9186,7.8551,7.9186,129300.0
2010-12-03 11:00:00,14.96,14.99,14.91,14.93,79600.0,7.9186,7.9345,7.8921,7.9027,79600.0
2010-12-03 11:30:00,14.93,14.94,14.86,14.88,124100.0,7.9027,7.908,7.8657,7.8762,124100.0
2010-12-03 12:00:00,14.89,14.92,14.83,14.83,70900.0,7.8815,7.8974,7.8498,7.8498,70900.0
2010-12-03 12:30:00,14.83,14.88,14.83,14.85,73000.0,7.8498,7.8762,7.8498,7.8604,73000.0
2010-12-03 13:00:00,14.85,14.88,14.85,14.86,44700.0,7.8604,7.8762,7.8604,7.8657,44700.0
2010-12-03 13:30:00,14.87,14.87,14.84,14.85,53800.0,7.871,7.871,7.8551,7.8604,53800.0
2010-12-03 14:00:00,14.86,14.87,14.83,14.84,46500.0,7.8657,7.871,7.8498,7.8551,46500.0
2010-12-03 14:30:00,14.84,14.89,14.82,14.88,62600.0,7.8551,7.8815,7.8445,7.8762,62600.0
2010-12-03 15:00:00,14.88,14.94,14.87,14.92,166000.0,7.8762,7.908,7.871,7.8974,166000.0
2010-12-03 15:30:00,14.92,14.99,14.91,14.96,502600.0,7.8974,7.9345,7.8921,7.9186,502600.0
2010-12-06 09:30:00,14.83,14.97,14.81,14.9,279000.0,7.8498,7.9239,7.8392,7.8868,279000.0
2010-12-06 10:00:00,14.91,15.17,14.9,15.11,364100.0,7.8921,8.0298,7.8868,7.998,364100.0
2010-12-06 10:30:00,15.1,15.11,15.01,15.03,170800.0,7.9927,7.998,7.9451,7.9556,170800.0
2010-12-06 11:00:00,15.03,15.07,15.0,15.05,154900.0,7.9556,7.9768,7.9398,7.9662,154900.0
2010-12-06 11:30:00,15.04,15.1,15.03,15.07,107000.0,7.9609,7.9927,7.9556,7.9768,107000.0
2010-12-06 12:00:00,15.07,15.07,15.0,15.02,90100.0,7.9768,7.9768,7.9398,7.9504,90100.0
2010-12-06 12:30:00,15.01,15.07,15.01,15.03,70800.0,7.9451,7.9768,7.9451,7.9556,70800.0
2010-12-06 13:00:00,15.03,15.06,15.0,15.06,169300.0,7.9556,7.9715,7.9398,7.9715,169300.0
2010-12-06 13:30:00,15.07,15.1,15.06,15.09,148900.0,7.9768,7.9927,7.9715,7.9874,148900.0
2010-12-06 14:00:00,15.09,15.14,15.08,15.12,108600.0,7.9874,8.0139,7.9821,8.0033,108600.0
2010-12-06 14:30:00,15.13,15.15,15.12,15.15,148300.0,8.0086,8.0192,8.0033,8.0192,148300.0
2010-12-06 15:00:00,15.15,15.18,15.12,15.15,194600.0,8.0192,8.035,8.0033,8.0192,194600.0
2010-12-06 15:30:00,15.15,15.2,15.09,15.19,976400.0,8.0192,8.0456,7.9874,8.0403,976400.0
2010-12-07 09:30:00,15.28,15.48,15.28,15.31,561900.0,8.088,8.1938,8.088,8.1039,561900.0
2010-12-07 10:00:00,15.3,15.37,15.27,15.32,338000.0,8.0986,8.1356,8.0827,8.1091,338000.0
2010-12-07 10:30:00,15.32,15.36,15.27,15.33,170800.0,8.1091,8.1303,8.0827,8.1144,170800.0
2010-12-07 11:00:00,15.33,15.34,15.26,15.29,327200.0,8.1144,8.1197,8.0774,8.0933,327200.0
2010-12-07 11:30:00,15.29,15.31,15.19,15.19,161600.0,8.0933,8.1039,8.0403,8.0403,161600.0
2010-12-07 12:00:00,15.2,15.21,15.13,15.21,157700.0,8.0456,8.0509,8.0086,8.0509,157700.0
2010-12-07 12:30:00,15.22,15.24,15.19,15.21,121000.0,8.0562,8.0668,8.0403,8.0509,121000.0
2010-12-07 13:00:00,15.21,15.28,15.2,15.25,222600.0,8.0509,8.088,8.0456,8.0721,222600.0
2010-12-07 13:30:00,15.26,15.26,15.19,15.23,138800.0,8.0774,8.0774,8.0403,8.0615,138800.0
2010-12-07 14:00:00,15.26,15.27,15.23,15.27,83100.0,8.0774,8.0827,8.0615,8.0827,83100.0
2010-12-07 14:30:00,15.27,15.29,15.22,15.24,307300.0,8.0827,8.0933,8.0562,8.0668,307300.0
2010-12-07 15:00:00,15.24,15.27,15.13,15.2,282800.0,8.0668,8.0827,8.0086,8.0456,282800.0
2010-12-07 15:30:00,15.2,15.23,15.17,15.21,545800.0,8.0456,8.0615,8.0298,8.0509,545800.0
2010-12-08 09:30:00,15.22,16.05,15.2,16.04,1249100.0,8.0562,8.4955,8.0456,8.4903,1249100.0
2010-12-08 10:00:00,16.04,16.06,15.76,15.88,903200.0,8.4903,8.5008,8.342,8.4056,903200.0
2010-12-08 10:30:00,15.88,15.93,15.8,15.87,503000.0,8.4056,8.432,8.3632,8.4003,503000.0
2010-12-08 11:00:00,15.88,15.88,15.81,15.81,296800.0,8.4056,8.4056,8.3685,8.3685,296800.0
2010-12-08 11:30:00,15.81,15.82,15.67,15.77,329200.0,8.3685,8.3738,8.2944,8.3473,329200.0
2010-12-08 12:00:00,15.77,15.81,15.73,15.8,226900.0,8.3473,8.3685,8.3262,8.3632,226900.0
2010-12-08 12:30:00,15.8,15.86,15.79,15.86,461700.0,8.3632,8.395,8.3579,8.395,461700.0
2010-12-08 13:00:00,15.85,15.9,15.85,15.88,210000.0,8.3897,8.4162,8.3897,8.4056,210000.0
2010-12-08 13:30:00,15.88,15.97,15.88,15.93,318100.0,8.4056,8.4532,8.4056,8.432,318100.0
2010-12-08 14:00:00,15.93,15.96,15.88,15.91,240800.0,8.432,8.4479,8.4056,8.4214,240800.0
2010-12-08 14:30:00,15.91,15.94,15.9,15.9,328900.0,8.4214,8.4373,8.4162,8.4162,328900.0
2010-12-08 15:00:00,15.9,15.93,15.82,15.83,744900.0,8.4162,8.432,8.3738,8.3791,744900.0
2010-12-08 15:30:00,15.83,15.87,15.77,15.79,851200.0,8.3791,8.4003,8.3473,8.3579,851200.0
2010-12-09 09:30:00,15.97,15.99,15.83,15.91,412900.0,8.4532,8.4638,8.3791,8.4214,412900.0
2010-12-09 10:00:00,15.9,15.92,15.86,15.91,273800.0,8.4162,8.4267,8.395,8.4214,273800.0
2010-12-09 10:30:00,15.91,15.96,15.85,15.89,306800.0,8.4214,8.4479,8.3897,8.4109,306800.0
2010-12-09 11:00:00,15.89,15.92,15.87,15.9,174000.0,8.4109,8.4267,8.4003,8.4162,174000.0
2010-12-09 11:30:00,15.9,15.91,15.78,15.85,210400.0,8.4162,8.4214,8.3526,8.3897,210400.0
2010-12-09 12:00:00,15.84,15.85,15.8,15.84,155700.0,8.3844,8.3897,8.3632,8.3844,155700.0
2010-12-09 12:30:00,15.84,15.84,15.69,15.76,283100.0,8.3844,8.3844,8.305,8.342,283100.0
2010-12-09 13:00:00,15.76,15.78,15.74,15.75,169800.0,8.342,8.3526,8.3315,8.3368,169800.0
2010-12-09 13:30:00,15.74,15.76,15.63,15.68,198400.0,8.3315,8.342,8.2732,8.2997,198400.0
2010-12-09 14:00:00,15.68,15.71,15.65,15.7,131300.0,8.2997,8.3156,8.2838,8.3103,131300.0
2010-12-09 14:30:00,15.7,15.73,15.67,15.71,173700.0,8.3103,8.3262,8.2944,8.3156,173700.0
2010-12-09 15:00:00,15.72,15.81,15.7,15.78,252100.0,8.3209,8.3685,8.3103,8.3526,252100.0
2010-12-09 15:30:00,15.79,15.87,15.78,15.85,596400.0,8.3579,8.4003,8.3526,8.3897,596400.0
2010-12-10 09:30:00,15.9,16.35,15.88,16.27,581400.0,8.4162,8.6543,8.4056,8.612,581400.0
2010-12-10 10:00:00,16.28,16.3,16.21,16.27,403300.0,8.6173,8.6279,8.5802,8.612,403300.0
2010-12-10 10:30:00,16.27,16.56,16.26,16.48,618400.0,8.612,8.7655,8.6067,8.7232,618400.0
2010-12-10 11:00:00,16.47,16.6,16.46,16.54,581500.0,8.7179,8.7867,8.7126,8.7549,581500.0
2010-12-10 11:30:00,16.53,16.75,16.52,16.74,570000.0,8.7496,8.8661,8.7443,8.8608,570000.0
2010-12-10 12:00:00,16.74,16.75,16.61,16.69,320700.0,8.8608,8.8661,8.792,8.8343,320700.0
2010-12-10 12:30:00,16.7,16.75,16.66,16.7,219100.0,8.8396,8.8661,8.8184,8.8396,219100.0
2010-12-10 13:00:00,16.69,16.74,16.64,16.71,247400.0,8.8343,8.8608,8.8078,8.8449,247400.0
2010-12-10 13:30:00,16.71,16.72,16.7,16.7,146500.0,8.8449,8.8502,8.8396,8.8396,146500.0
2010-12-10 14:00:00,16.71,16.75,16.7,16.74,218600.0,8.8449,8.8661,8.8396,8.8608,218600.0
2010-12-10 14:30:00,16.73,16.73,16.67,16.7,339000.0,8.8555,8.8555,8.8237,8.8396,339000.0
2010-12-10 15:00:00,16.71,16.73,16.67,16.7,393500.0,8.8449,8.8555,8.8237,8.8396,393500.0
2010-12-10 15:30:00,16.71,16.72,16.68,16.71,1296900.0,8.8449,8.8502,8.829,8.8449,1296900.0
2010-12-13 09:30:00,16.88,16.99,16.79,16.93,608700.0,8.9349,8.9931,8.8872,8.9613,608700.0
2010-12-13 10:00:00,16.93,16.98,16.85,16.91,334200.0,8.9613,8.9878,8.919,8.9508,334200.0
2010-12-13 10:30:00,16.9,16.94,16.86,16.94,234000.0,8.9455,8.9666,8.9243,8.9666,234000.0
2010-12-13 11:00:00,16.94,16.99,16.92,16.95,252600.0,8.9666,8.9931,8.9561,8.9719,252600.0
2010-12-13 11:30:00,16.95,16.95,16.9,16.92,154200.0,8.9719,8.9719,8.9455,8.9561,154200.0
2010-12-13 12:00:00,16.93,16.93,16.85,16.88,89100.0,8.9613,8.9613,8.919,8.9349,89100.0
2010-12-13 12:30:00,16.88,16.91,16.84,16.85,103100.0,8.9349,8.9508,8.9137,8.919,103100.0
2010-12-13 13:00:00,16.86,16.86,16.79,16.8,96200.0,8.9243,8.9243,8.8872,8.8925,96200.0
2010-12-13 13:30:00,16.8,16.84,16.76,16.84,196600.0,8.8925,8.9137,8.8714,8.9137,196600.0
2010-12-13 14:00:00,16.84,16.84,16.81,16.84,104000.0,8.9137,8.9137,8.8978,8.9137,104000.0
2010-12-13 14:30:00,16.84,16.88,16.82,16.87,130200.0,8.9137,8.9349,8.9031,8.9296,130200.0
2010-12-13 15:00:00,16.86,16.87,16.77,16.77,351400.0,8.9243,8.9296,8.8767,8.8767,351400.0
2010-12-13 15:30:00,16.78,16.79,16.62,16.63,789900.0,8.882,8.8872,8.7973,8.8026,789900.0
2010-12-14 09:30:00,16.27,16.55,16.24,16.33,550000.0,8.612,8.7602,8.5961,8.6438,550000.0
2010-12-14 10:00:00,16.33,16.43,16.31,16.41,250300.0,8.6438,8.6967,8.6332,8.6861,250300.0
2010-12-14 10:30:00,16.4,16.56,16.4,16.5,267500.0,8.6808,8.7655,8.6808,8.7337,267500.0
2010-12-14 11:00:00,16.5,16.59,16.49,16.51,137800.0,8.7337,8.7814,8.7284,8.739,137800.0
2010-12-14 11:30:00,16.51,16.6,16.5,16.6,74000.0,8.739,8.7867,8.7337,8.7867,74000.0
2010-12-14 12:00:00,16.6,16.72,16.59,16.69,182300.0,8.7867,8.8502,8.7814,8.8343,182300.0
2010-12-14 12:30:00,16.69,16.78,16.68,16.71,193500.0,8.8343,8.882,8.829,8.8449,193500.0
2010-12-14 13:00:00,16.72,16.76,16.67,16.7,107700.0,8.8502,8.8714,8.8237,8.8396,107700.0
2010-12-14 13:30:00,16.69,16.7,16.64,16.65,79900.0,8.8343,8.8396,8.8078,8.8131,79900.0
2010-12-14 14:00:00,16.66,16.66,16.52,16.55,166000.0,8.8184,8.8184,8.7443,8.7602,166000.0
2010-12-14 14:30:00,16.56,16.59,16.49,16.53,145700.0,8.7655,8.7814,8.7284,8.7496,145700.0
2010-12-14 15:00:00,16.54,16.6,16.49,16.54,372100.0,8.7549,8.7867,8.7284,8.7549,372100.0
2010-12-14 15:30:00,16.54,16.58,16.44,16.56,808400.0,8.7549,8.7761,8.702,8.7655,808400.0
2010-12-15 09:30:00,16.53,16.57,16.45,16.54,265100.0,8.7496,8.7708,8.7073,8.7549,265100.0
2010-12-15 10:00:00,16.54,16.6,16.5,16.54,130900.0,8.7549,8.7867,8.7337,8.7549,130900.0
2010-12-15 10:30:00,16.54,16.59,16.53,16.58,146600.0,8.7549,8.7814,8.7496,8.7761,146600.0
2010-12-15 11:00:00,16.57,16.59,16.53,16.57,112000.0,8.7708,8.7814,8.7496,8.7708,112000.0
2010-12-15 11:30:00,16.57,16.6,16.53,16.58,96900.0,8.7708,8.7867,8.7496,8.7761,96900.0
2010-12-15 12:00:00,16.59,16.61,16.55,16.57,95500.0,8.7814,8.792,8.7602,8.7708,95500.0
2010-12-15 12:30:00,16.58,16.58,16.5,16.57,227100.0,8.7761,8.7761,8.7337,8.7708,227100.0
2010-12-15 13:00:00,16.57,16.58,16.53,16.53,152000.0,8.7708,8.7761,8.7496,8.7496,152000.0
2010-12-15 13:30:00,16.54,16.58,16.52,16.55,70300.0,8.7549,8.7761,8.7443,8.7602,70300.0
2010-12-15 14:00:00,16.54,16.54,16.47,16.51,205400.0,8.7549,8.7549,8.7179,8.739,205400.0
2010-12-15 14:30:00,16.5,16.52,16.47,16.5,308000.0,8.7337,8.7443,8.7179,8.7337,308000.0
2010-12-15 15:00:00,16.5,16.57,16.49,16.52,111300.0,8.7337,8.7708,8.7284,8.7443,111300.0
2010-12-15 15:30:00,16.52,16.54,16.49,16.51,400900.0,8.7443,8.7549,8.7284,8.739,400900.0
2010-12-16 09:30:00,16.59,16.81,16.5,16.8,328000.0,8.7814,8.8978,8.7337,8.8925,328000.0
2010-12-16 10:00:00,16.8,16.98,16.77,16.95,393200.0,8.8925,8.9878,8.8767,8.9719,393200.0
2010-12-16 10:30:00,16.94,16.94,16.76,16.77,287400.0,8.9666,8.9666,8.8714,8.8767,287400.0
2010-12-16 11:00:00,16.78,17.04,16.75,16.95,351100.0,8.882,9.0196,8.8661,8.9719,351100.0
2010-12-16 11:30:00,16.95,16.96,16.88,16.93,182500.0,8.9719,8.9772,8.9349,8.9613,182500.0
2010-12-16 12:00:00,16.93,16.97,16.86,16.94,161100.0,8.9613,8.9825,8.9243,8.9666,161100.0
2010-12-16 12:30:00,16.94,16.95,16.89,16.93,105600.0,8.9666,8.9719,8.9402,8.9613,105600.0
2010-12-16 13:00:00,16.93,16.95,16.91,16.93,109200.0,8.9613,8.9719,8.9508,8.9613,109200.0
2010-12-16 13:30:00,16.92,16.95,16.92,16.93,119400.0,8.9561,8.9719,8.9561,8.9613,119400.0
2010-12-16 14:00:00,16.93,16.93,16.89,16.92,165700.0,8.9613,8.9613,8.9402,8.9561,165700.0
2010-12-16 14:30:00,16.91,16.99,16.88,16.99,220400.0,8.9508,8.9931,8.9349,8.9931,220400.0
2010-12-16 15:00:00,16.99,16.99,16.92,16.96,226600.0,8.9931,8.9931,8.9561,8.9772,226600.0
2010-12-16 15:30:00,16.96,16.98,16.88,16.89,513000.0,8.9772,8.9878,8.9349,8.9402,513000.0
2010-12-17 09:30:00,16.88,17.0,16.68,16.87,415500.0,8.9349,8.9984,8.829,8.9296,415500.0
2010-12-17 10:00:00,16.87,16.9,16.81,16.88,285400.0,8.9296,8.9455,8.8978,8.9349,285400.0
2010-12-17 10:30:00,16.87,16.93,16.79,16.87,162200.0,8.9296,8.9613,8.8872,8.9296,162200.0
2010-12-17 11:00:00,16.88,16.98,16.88,16.93,119000.0,8.9349,8.9878,8.9349,8.9613,119000.0
2010-12-17 11:30:00,16.94,16.96,16.87,16.92,133000.0,8.9666,8.9772,8.9296,8.9561,133000.0
2010-12-17 12:00:00,16.92,16.92,16.84,16.89,82600.0,8.9561,8.9561,8.9137,8.9402,82600.0
2010-12-17 12:30:00,16.9,16.9,16.84,16.85,66800.0,8.9455,8.9455,8.9137,8.919,66800.0
2010-12-17 13:00:00,16.85,16.88,16.82,16.84,82900.0,8.919,8.9349,8.9031,8.9137,82900.0
2010-12-17 13:30:00,16.83,16.88,16.81,16.82,134700.0,8.9084,8.9349,8.8978,8.9031,134700.0
2010-12-17 14:00:00,16.81,16.82,16.77,16.8,57100.0,8.8978,8.9031,8.8767,8.8925,57100.0
2010-12-17 14:30:00,16.81,16.81,16.69,16.77,222100.0,8.8978,8.8978,8.8343,8.8767,222100.0
2010-12-17 15:00:00,16.77,16.78,16.73,16.73,132200.0,8.8767,8.882,8.8555,8.8555,132200.0
2010-12-17 15:30:00,16.74,16.77,16.71,16.73,260200.0,8.8608,8.8767,8.8449,8.8555,260200.0
2010-12-20 09:30:00,16.76,16.95,16.73,16.91,363100.0,8.8714,8.9719,8.8555,8.9508,363100.0
2010-12-20 10:00:00,16.91,16.91,16.74,16.77,170700.0,8.9508,8.9508,8.8608,8.8767,170700.0
2010-12-20 10:30:00,16.77,16.8,16.76,16.77,141000.0,8.8767,8.8925,8.8714,8.8767,141000.0
2010-12-20 11:00:00,16.76,16.79,16.75,16.75,132500.0,8.8714,8.8872,8.8661,8.8661,132500.0
2010-12-20 11:30:00,16.75,16.84,16.75,16.84,104800.0,8.8661,8.9137,8.8661,8.9137,104800.0
2010-12-20 12:00:00,16.84,16.86,16.76,16.77,90400.0,8.9137,8.9243,8.8714,8.8767,90400.0
2010-12-20 12:30:00,16.77,16.83,16.74,16.83,121100.0,8.8767,8.9084,8.8608,8.9084,121100.0
2010-12-20 13:00:00,16.82,16.83,16.79,16.81,80700.0,8.9031,8.9084,8.8872,8.8978,80700.0
2010-12-20 13:30:00,16.82,16.85,16.81,16.85,48500.0,8.9031,8.919,8.8978,8.919,48500.0
2010-12-20 14:00:00,16.85,16.9,16.84,16.87,106200.0,8.919,8.9455,8.9137,8.9296,106200.0
2010-12-20 14:30:00,16.87,16.89,16.83,16.85,150000.0,8.9296,8.9402,8.9084,8.919,150000.0
2010-12-20 15:00:00,16.85,16.87,16.84,16.86,87500.0,8.919,8.9296,8.9137,8.9243,87500.0
2010-12-20 15:30:00,16.86,16.87,16.82,16.83,351700.0,8.9243,8.9296,8.9031,8.9084,351700.0
2010-12-21 09:30:00,16.8,16.87,16.71,16.87,149200.0,8.8925,8.9296,8.8449,8.9296,149200.0
2010-12-21 10:00:00,16.87,16.9,16.82,16.82,81100.0,8.9296,8.9455,8.9031,8.9031,81100.0
2010-12-21 10:30:00,16.83,16.92,16.82,16.92,91300.0,8.9084,8.9561,8.9031,8.9561,91300.0
2010-12-21 11:00:00,16.91,17.0,16.89,16.98,117400.0,8.9508,8.9984,8.9402,8.9878,117400.0
2010-12-21 11:30:00,16.99,17.1,16.97,17.07,248800.0,8.9931,9.0513,8.9825,9.0355,248800.0
2010-12-21 12:00:00,17.07,17.09,17.04,17.05,96100.0,9.0355,9.046,9.0196,9.0249,96100.0
2010-12-21 12:30:00,17.04,17.05,16.97,17.0,56600.0,9.0196,9.0249,8.9825,8.9984,56600.0
2010-12-21 13:00:00,16.99,17.0,16.92,16.98,74500.0,8.9931,8.9984,8.9561,8.9878,74500.0
2010-12-21 13:30:00,16.98,17.0,16.95,16.97,37700.0,8.9878,8.9984,8.9719,8.9825,37700.0
2010-12-21 14:00:00,16.97,16.99,16.95,16.97,34900.0,8.9825,8.9931,8.9719,8.9825,34900.0
2010-12-21 14:30:00,16.98,16.99,16.95,16.99,81300.0,8.9878,8.9931,8.9719,8.9931,81300.0
2010-12-21 15:00:00,16.99,16.99,16.96,16.98,39400.0,8.9931,8.9931,8.9772,8.9878,39400.0
2010-12-21 15:30:00,16.98,17.03,16.97,17.03,316500.0,8.9878,9.0143,8.9825,9.0143,316500.0
2010-12-22 09:30:00,16.9,17.09,16.9,17.05,189900.0,8.9455,9.046,8.9455,9.0249,189900.0
2010-12-22 10:00:00,17.05,17.09,17.03,17.06,138100.0,9.0249,9.046,9.0143,9.0302,138100.0
2010-12-22 10:30:00,17.05,17.07,17.03,17.05,81100.0,9.0249,9.0355,9.0143,9.0249,81100.0
2010-12-22 11:00:00,17.05,17.05,17.02,17.02,74700.0,9.0249,9.0249,9.009,9.009,74700.0
2010-12-22 11:30:00,17.01,17.07,16.99,17.07,96500.0,9.0037,9.0355,8.9931,9.0355,96500.0
2010-12-22 12:00:00,17.06,17.15,17.06,17.14,145400.0,9.0302,9.0778,9.0302,9.0725,145400.0
2010-12-22 12:30:00,17.14,17.16,17.12,17.16,98300.0,9.0725,9.0831,9.0619,9.0831,98300.0
2010-12-22 13:00:00,17.16,17.18,17.15,17.18,88000.0,9.0831,9.0937,9.0778,9.0937,88000.0
2010-12-22 13:30:00,17.17,17.18,17.1,17.13,146400.0,9.0884,9.0937,9.0513,9.0672,146400.0
2010-12-22 14:00:00,17.12,17.17,17.12,17.16,101600.0,9.0619,9.0884,9.0619,9.0831,101600.0
2010-12-22 14:30:00,17.16,17.16,17.13,17.15,146700.0,9.0831,9.0831,9.0672,9.0778,146700.0
2010-12-22 15:00:00,17.15,17.2,17.13,17.18,132300.0,9.0778,9.1043,9.0672,9.0937,132300.0
2010-12-22 15:30:00,17.19,17.22,17.15,17.15,324800.0,9.099,9.1149,9.0778,9.0778,324800.0
2010-12-23 09:30:00,17.11,17.18,17.08,17.17,125800.0,9.0566,9.0937,9.0407,9.0884,125800.0
2010-12-23 10:00:00,17.17,17.25,17.16,17.18,175200.0,9.0884,9.1307,9.0831,9.0937,175200.0
2010-12-23 10:30:00,17.18,17.2,17.08,17.14,103500.0,9.0937,9.1043,9.0407,9.0725,103500.0
2010-12-23 11:00:00,17.14,17.16,17.07,17.09,126900.0,9.0725,9.0831,9.0355,9.046,126900.0
2010-12-23 11:30:00,17.1,17.12,17.08,17.09,169100.0,9.0513,9.0619,9.0407,9.046,169100.0
2010-12-23 12:00:00,17.08,17.1,17.07,17.07,116200.0,9.0407,9.0513,9.0355,9.0355,116200.0
2010-12-23 12:30:00,17.08,17.12,17.02,17.06,212000.0,9.0407,9.0619,9.009,9.0302,212000.0
2010-12-23 13:00:00,17.07,17.11,17.05,17.06,77900.0,9.0355,9.0566,9.0249,9.0302,77900.0
2010-12-23 13:30:00,17.06,17.11,17.05,17.11,62700.0,9.0302,9.0566,9.0249,9.0566,62700.0
2010-12-23 14:00:00,17.1,17.12,17.02,17.05,62700.0,9.0513,9.0619,9.009,9.0249,62700.0
2010-12-23 14:30:00,17.05,17.06,17.04,17.06,77700.0,9.0249,9.0302,9.0196,9.0302,77700.0
2010-12-23 15:00:00,17.06,17.1,17.04,17.07,119800.0,9.0302,9.0513,9.0196,9.0355,119800.0
2010-12-23 15:30:00,17.06,17.08,17.03,17.03,170400.0,9.0302,9.0407,9.0143,9.0143,170400.0
2010-12-27 09:30:00,16.84,17.15,16.84,17.15,71800.0,8.9137,9.0778,8.9137,9.0778,71800.0
2010-12-27 10:00:00,17.15,17.18,17.09,17.17,43900.0,9.0778,9.0937,9.046,9.0884,43900.0
2010-12-27 10:30:00,17.18,17.18,17.09,17.09,29200.0,9.0937,9.0937,9.046,9.046,29200.0
2010-12-27 11:00:00,17.1,17.1,17.08,17.1,27300.0,9.0513,9.0513,9.0407,9.0513,27300.0
2010-12-27 11:30:00,17.1,17.12,17.07,17.09,34000.0,9.0513,9.0619,9.0355,9.046,34000.0
2010-12-27 12:00:00,17.1,17.13,17.09,17.12,59200.0,9.0513,9.0672,9.046,9.0619,59200.0
2010-12-27 12:30:00,17.11,17.13,17.06,17.07,37500.0,9.0566,9.0672,9.0302,9.0355,37500.0
2010-12-27 13:00:00,17.07,17.15,17.06,17.15,52900.0,9.0355,9.0778,9.0302,9.0778,52900.0
2010-12-27 13:30:00,17.15,17.15,17.13,17.14,16000.0,9.0778,9.0778,9.0672,9.0725,16000.0
2010-12-27 14:00:00,17.13,17.14,17.04,17.05,44700.0,9.0672,9.0725,9.0196,9.0249,44700.0
2010-12-27 14:30:00,17.04,17.12,17.04,17.1,57400.0,9.0196,9.0619,9.0196,9.0513,57400.0
2010-12-27 15:00:00,17.09,17.1,17.02,17.03,104400.0,9.046,9.0513,9.009,9.0143,104400.0
2010-12-27 15:30:00,17.03,17.07,16.99,16.99,268000.0,9.0143,9.0355,8.9931,8.9931,268000.0
2010-12-28 09:30:00,17.08,17.12,17.05,17.08,95100.0,9.0407,9.0619,9.0249,9.0407,95100.0
2010-12-28 10:00:00,17.06,17.07,16.96,17.02,138300.0,9.0302,9.0355,8.9772,9.009,138300.0
2010-12-28 10:30:00,17.01,17.05,17.0,17.0,55100.0,9.0037,9.0249,8.9984,8.9984,55100.0
2010-12-28 11:00:00,17.0,17.03,17.0,17.01,45500.0,8.9984,9.0143,8.9984,9.0037,45500.0
2010-12-28 11:30:00,17.01,17.07,17.0,17.03,62000.0,9.0037,9.0355,8.9984,9.0143,62000.0
2010-12-28 12:00:00,17.03,17.08,17.02,17.08,39400.0,9.0143,9.0407,9.009,9.0407,39400.0
2010-12-28 12:30:00,17.08,17.09,17.06,17.06,28200.0,9.0407,9.046,9.0302,9.0302,28200.0
2010-12-28 13:00:00,17.06,17.07,17.05,17.07,29300.0,9.0302,9.0355,9.0249,9.0355,29300.0
2010-12-28 13:30:00,17.07,17.12,17.06,17.12,54200.0,9.0355,9.0619,9.0302,9.0619,54200.0
2010-12-28 14:00:00,17.12,17.12,17.09,17.09,39300.0,9.0619,9.0619,9.046,9.046,39300.0
2010-12-28 14:30:00,17.09,17.09,17.07,17.08,50800.0,9.046,9.046,9.0355,9.0407,50800.0
2010-12-28 15:00:00,17.08,17.13,17.08,17.1,166200.0,9.0407,9.0672,9.0407,9.0513,166200.0
2010-12-28 15:30:00,17.1,17.12,17.08,17.09,206300.0,9.0513,9.0619,9.0407,9.046,206300.0
2010-12-29 09:30:00,17.16,17.26,17.16,17.26,198800.0,9.0831,9.136,9.0831,9.136,198800.0
2010-12-29 10:00:00,17.26,17.26,17.18,17.19,95900.0,9.136,9.136,9.0937,9.099,95900.0
2010-12-29 10:30:00,17.19,17.22,17.18,17.19,65000.0,9.099,9.1149,9.0937,9.099,65000.0
2010-12-29 11:00:00,17.19,17.19,17.12,17.16,97300.0,9.099,9.099,9.0619,9.0831,97300.0
2010-12-29 11:30:00,17.16,17.17,17.11,17.11,131200.0,9.0831,9.0884,9.0566,9.0566,131200.0
2010-12-29 12:00:00,17.12,17.15,17.1,17.12,37000.0,9.0619,9.0778,9.0513,9.0619,37000.0
2010-12-29 12:30:00,17.12,17.15,17.11,17.12,40600.0,9.0619,9.0778,9.0566,9.0619,40600.0
2010-12-29 13:00:00,17.13,17.15,17.05,17.14,72800.0,9.0672,9.0778,9.0249,9.0725,72800.0
2010-12-29 13:30:00,17.15,17.15,17.12,17.14,40600.0,9.0778,9.0778,9.0619,9.0725,40600.0
2010-12-29 14:00:00,17.14,17.18,17.13,17.16,141100.0,9.0725,9.0937,9.0672,9.0831,141100.0
2010-12-29 14:30:00,17.16,17.17,17.14,17.14,33700.0,9.0831,9.0884,9.0725,9.0725,33700.0
2010-12-29 15:00:00,17.15,17.17,17.12,17.12,61500.0,9.0778,9.0884,9.0619,9.0619,61500.0
2010-12-29 15:30:00,17.13,17.14,17.1,17.13,187100.0,9.0672,9.0725,9.0513,9.0672,187100.0
2010-12-30 09:30:00,17.09,17.16,17.06,17.11,103400.0,9.046,9.0831,9.0302,9.0566,103400.0
2010-12-30 10:00:00,17.11,17.15,17.04,17.07,93800.0,9.0566,9.0778,9.0196,9.0355,93800.0
2010-12-30 10:30:00,17.07,17.12,17.05,17.06,28600.0,9.0355,9.0619,9.0249,9.0302,28600.0
2010-12-30 11:00:00,17.06,17.1,17.03,17.04,54700.0,9.0302,9.0513,9.0143,9.0196,54700.0
2010-12-30 11:30:00,17.03,17.08,17.02,17.03,36100.0,9.0143,9.0407,9.009,9.0143,36100.0
2010-12-30 12:00:00,17.03,17.06,17.03,17.05,35300.0,9.0143,9.0302,9.0143,9.0249,35300.0
2010-12-30 12:30:00,17.05,17.08,17.04,17.08,32400.0,9.0249,9.0407,9.0196,9.0407,32400.0
2010-12-30 13:00:00,17.07,17.11,17.06,17.09,36200.0,9.0355,9.0566,9.0302,9.046,36200.0
2010-12-30 13:30:00,17.1,17.12,17.09,17.11,45000.0,9.0513,9.0619,9.046,9.0566,45000.0
2010-12-30 14:00:00,17.12,17.14,17.11,17.11,77500.0,9.0619,9.0725,9.0566,9.0566,77500.0
2010-12-30 14:30:00,17.11,17.12,17.1,17.1,27100.0,9.0566,9.0619,9.0513,9.0513,27100.0
2010-12-30 15:00:00,17.11,17.13,17.1,17.12,45900.0,9.0566,9.0672,9.0513,9.0619,45900.0
2010-12-30 15:30:00,17.13,17.14,17.1,17.12,155500.0,9.0672,9.0725,9.0513,9.0619,155500.0
2010-12-31 09:30:00,17.04,17.1,16.97,17.07,114600.0,9.0196,9.0513,8.9825,9.0355,114600.0
2010-12-31 10:00:00,17.07,17.12,17.03,17.1,58200.0,9.0355,9.0619,9.0143,9.0513,58200.0
2010-12-31 10:30:00,17.1,17.28,17.1,17.27,76600.0,9.0513,9.1466,9.0513,9.1413,76600.0
2010-12-31 11:00:00,17.27,17.29,17.18,17.24,80400.0,9.1413,9.1519,9.0937,9.1254,80400.0
2010-12-31 11:30:00,17.24,17.25,17.18,17.22,98400.0,9.1254,9.1307,9.0937,9.1149,98400.0
2010-12-31 12:00:00,17.22,17.26,17.19,17.24,87400.0,9.1149,9.136,9.099,9.1254,87400.0
2010-12-31 12:30:00,17.24,17.27,17.24,17.26,62700.0,9.1254,9.1413,9.1254,9.136,62700.0
2010-12-31 13:00:00,17.26,17.26,17.21,17.23,55100.0,9.136,9.136,9.1096,9.1201,55100.0
2010-12-31 13:30:00,17.22,17.28,17.22,17.27,117900.0,9.1149,9.1466,9.1149,9.1413,117900.0
2010-12-31 14:00:00,17.26,17.27,17.24,17.25,53700.0,9.136,9.1413,9.1254,9.1307,53700.0
2010-12-31 14:30:00,17.26,17.27,17.23,17.26,54900.0,9.136,9.1413,9.1201,9.136,54900.0
2010-12-31 15:00:00,17.25,17.26,17.19,17.2,55500.0,9.1307,9.136,9.099,9.1043,55500.0
2010-12-31 15:30:00,17.2,17.26,17.15,17.16,302900.0,9.1043,9.136,9.0778,9.0831,302900.0
2011-01-03 09:30:00,17.32,17.49,17.32,17.49,190700.0,9.1678,9.2578,9.1678,9.2578,190700.0
2011-01-03 10:00:00,17.49,17.49,17.39,17.39,145500.0,9.2578,9.2578,9.2048,9.2048,145500.0
2011-01-03 10:30:00,17.39,17.47,17.37,17.46,120400.0,9.2048,9.2472,9.1942,9.2419,120400.0
2011-01-03 11:00:00,17.47,17.47,17.4,17.4,136300.0,9.2472,9.2472,9.2101,9.2101,136300.0
2011-01-03 11:30:00,17.41,17.48,17.39,17.48,115100.0,9.2154,9.2525,9.2048,9.2525,115100.0
2011-01-03 12:00:00,17.47,17.48,17.42,17.42,71400.0,9.2472,9.2525,9.2207,9.2207,71400.0
2011-01-03 12:30:00,17.43,17.5,17.42,17.48,128600.0,9.226,9.2631,9.2207,9.2525,128600.0
2011-01-03 13:00:00,17.48,17.5,17.46,17.48,59500.0,9.2525,9.2631,9.2419,9.2525,59500.0
2011-01-03 13:30:00,17.48,17.49,17.47,17.48,40700.0,9.2525,9.2578,9.2472,9.2525,40700.0
2011-01-03 14:00:00,17.48,17.49,17.45,17.47,53800.0,9.2525,9.2578,9.2366,9.2472,53800.0
2011-01-03 14:30:00,17.46,17.47,17.42,17.45,75100.0,9.2419,9.2472,9.2207,9.2366,75100.0
2011-01-03 15:00:00,17.45,17.45,17.37,17.38,112400.0,9.2366,9.2366,9.1942,9.1995,112400.0
2011-01-03 15:30:00,17.39,17.42,17.36,17.37,392600.0,9.2048,9.2207,9.189,9.1942,392600.0
2011-01-04 09:30:00,17.55,17.6,17.36,17.38,259500.0,9.2895,9.316,9.189,9.1995,259500.0
2011-01-04 10:00:00,17.39,17.42,17.36,17.38,204600.0,9.2048,9.2207,9.189,9.1995,204600.0
2011-01-04 10:30:00,17.39,17.42,17.34,17.37,213600.0,9.2048,9.2207,9.1784,9.1942,213600.0
2011-01-04 11:00:00,17.37,17.43,17.33,17.42,119500.0,9.1942,9.226,9.1731,9.2207,119500.0
2011-01-04 11:30:00,17.42,17.44,17.37,17.38,127500.0,9.2207,9.2313,9.1942,9.1995,127500.0
2011-01-04 12:00:00,17.38,17.38,17.3,17.3,79200.0,9.1995,9.1995,9.1572,9.1572,79200.0
2011-01-04 12:30:00,17.29,17.29,17.17,17.22,129200.0,9.1519,9.1519,9.0884,9.1149,129200.0
2011-01-04 13:00:00,17.22,17.25,17.17,17.24,77100.0,9.1149,9.1307,9.0884,9.1254,77100.0
2011-01-04 13:30:00,17.24,17.28,17.22,17.24,80600.0,9.1254,9.1466,9.1149,9.1254,80600.0
2011-01-04 14:00:00,17.24,17.34,17.23,17.28,154700.0,9.1254,9.1784,9.1201,9.1466,154700.0
2011-01-04 14:30:00,17.28,17.3,17.2,17.2,137200.0,9.1466,9.1572,9.1043,9.1043,137200.0
2011-01-04 15:00:00,17.21,17.27,17.2,17.26,137200.0,9.1096,9.1413,9.1043,9.136,137200.0
2011-01-04 15:30:00,17.26,17.33,17.24,17.29,256300.0,9.136,9.1731,9.1254,9.1519,256300.0
2011-01-05 09:30:00,17.49,17.49,17.08,17.19,550900.0,9.2578,9.2578,9.0407,9.099,550900.0
2011-01-05 10:00:00,17.2,17.48,17.17,17.42,323800.0,9.1043,9.2525,9.0884,9.2207,323800.0
2011-01-05 10:30:00,17.41,17.47,17.37,17.46,213100.0,9.2154,9.2472,9.1942,9.2419,213100.0
2011-01-05 11:00:00,17.47,17.82,17.43,17.81,407200.0,9.2472,9.4324,9.226,9.4271,407200.0
2011-01-05 11:30:00,17.81,17.94,17.73,17.74,510000.0,9.4271,9.496,9.3848,9.3901,510000.0
2011-01-05 12:00:00,17.74,17.83,17.73,17.79,160500.0,9.3901,9.4377,9.3848,9.4166,160500.0
2011-01-05 12:30:00,17.79,17.88,17.77,17.88,132900.0,9.4166,9.4642,9.406,9.4642,132900.0
2011-01-05 13:00:00,17.88,17.9,17.8,17.87,154700.0,9.4642,9.4748,9.4219,9.4589,154700.0
2011-01-05 13:30:00,17.87,17.88,17.82,17.84,120100.0,9.4589,9.4642,9.4324,9.443,120100.0
2011-01-05 14:00:00,17.85,17.91,17.85,17.88,327700.0,9.4483,9.4801,9.4483,9.4642,327700.0
2011-01-05 14:30:00,17.88,17.89,17.83,17.88,91100.0,9.4642,9.4695,9.4377,9.4642,91100.0
2011-01-05 15:00:00,17.87,17.92,17.87,17.89,238200.0,9.4589,9.4854,9.4589,9.4695,238200.0
2011-01-05 15:30:00,17.9,17.92,17.82,17.84,739800.0,9.4748,9.4854,9.4324,9.443,739800.0
2011-01-06 09:30:00,18.0,18.05,17.87,17.93,525300.0,9.5277,9.5542,9.4589,9.4907,525300.0
2011-01-06 10:00:00,17.93,18.02,17.9,18.0,170300.0,9.4907,9.5383,9.4748,9.5277,170300.0
2011-01-06 10:30:00,17.99,18.12,17.95,18.0,275600.0,9.5224,9.5912,9.5013,9.5277,275600.0
2011-01-06 11:00:00,17.99,18.02,17.89,17.9,245500.0,9.5224,9.5383,9.4695,9.4748,245500.0
2011-01-06 11:30:00,17.91,18.0,17.9,17.99,136400.0,9.4801,9.5277,9.4748,9.5224,136400.0
2011-01-06 12:00:00,17.99,17.99,17.9,17.9,129900.0,9.5224,9.5224,9.4748,9.4748,129900.0
2011-01-06 12:30:00,17.9,17.96,17.88,17.92,55300.0,9.4748,9.5065,9.4642,9.4854,55300.0
2011-01-06 13:00:00,17.91,17.92,17.84,17.86,77700.0,9.4801,9.4854,9.443,9.4536,77700.0
2011-01-06 13:30:00,17.86,17.93,17.82,17.92,65600.0,9.4536,9.4907,9.4324,9.4854,65600.0
2011-01-06 14:00:00,17.93,18.0,17.88,18.0,175300.0,9.4907,9.5277,9.4642,9.5277,175300.0
2011-01-06 14:30:00,18.01,18.01,17.93,17.96,210900.0,9.533,9.533,9.4907,9.5065,210900.0
2011-01-06 15:00:00,17.96,17.96,17.79,17.82,172200.0,9.5065,9.5065,9.4166,9.4324,172200.0
2011-01-06 15:30:00,17.83,17.83,17.75,17.75,303900.0,9.4377,9.4377,9.3954,9.3954,303900.0
2011-01-07 09:30:00,17.88,18.05,17.76,17.94,519600.0,9.4642,9.5542,9.4007,9.496,519600.0
2011-01-07 10:00:00,17.94,18.02,17.93,18.02,178700.0,9.496,9.5383,9.4907,9.5383,178700.0
2011-01-07 10:30:00,18.02,18.04,17.88,17.94,249600.0,9.5383,9.5489,9.4642,9.496,249600.0
2011-01-07 11:00:00,17.93,17.94,17.85,17.88,279000.0,9.4907,9.496,9.4483,9.4642,279000.0
2011-01-07 11:30:00,17.88,17.94,17.83,17.91,145100.0,9.4642,9.496,9.4377,9.4801,145100.0
2011-01-07 12:00:00,17.91,17.91,17.79,17.79,108300.0,9.4801,9.4801,9.4166,9.4166,108300.0
2011-01-07 12:30:00,17.79,17.81,17.67,17.69,174900.0,9.4166,9.4271,9.353,9.3636,174900.0
2011-01-07 13:00:00,17.69,17.77,17.63,17.75,142300.0,9.3636,9.406,9.3319,9.3954,142300.0
2011-01-07 13:30:00,17.74,17.78,17.7,17.71,68800.0,9.3901,9.4113,9.3689,9.3742,68800.0
2011-01-07 14:00:00,17.71,17.73,17.63,17.64,132400.0,9.3742,9.3848,9.3319,9.3372,132400.0
2011-01-07 14:30:00,17.64,17.72,17.61,17.71,183500.0,9.3372,9.3795,9.3213,9.3742,183500.0
2011-01-07 15:00:00,17.71,17.74,17.66,17.7,161400.0,9.3742,9.3901,9.3478,9.3689,161400.0
2011-01-07 15:30:00,17.7,17.82,17.69,17.75,404900.0,9.3689,9.4324,9.3636,9.3954,404900.0
2011-01-10 09:30:00,17.68,17.71,17.5,17.53,292800.0,9.3583,9.3742,9.2631,9.2789,292800.0
2011-01-10 10:00:00,17.52,17.57,17.49,17.54,144900.0,9.2736,9.3001,9.2578,9.2842,144900.0
2011-01-10 10:30:00,17.53,17.58,17.4,17.46,185400.0,9.2789,9.3054,9.2101,9.2419,185400.0
2011-01-10 11:00:00,17.45,17.45,17.31,17.35,180400.0,9.2366,9.2366,9.1625,9.1837,180400.0
2011-01-10 11:30:00,17.34,17.4,17.26,17.39,199100.0,9.1784,9.2101,9.136,9.2048,199100.0
2011-01-10 12:00:00,17.4,17.49,17.37,17.42,204700.0,9.2101,9.2578,9.1942,9.2207,204700.0
2011-01-10 12:30:00,17.42,17.48,17.38,17.46,98000.0,9.2207,9.2525,9.1995,9.2419,98000.0
2011-01-10 13:00:00,17.45,17.48,17.43,17.45,67000.0,9.2366,9.2525,9.226,9.2366,67000.0
2011-01-10 13:30:00,17.45,17.51,17.45,17.49,77000.0,9.2366,9.2684,9.2366,9.2578,77000.0
2011-01-10 14:00:00,17.48,17.5,17.43,17.5,111700.0,9.2525,9.2631,9.226,9.2631,111700.0
2011-01-10 14:30:00,17.5,17.59,17.5,17.58,198500.0,9.2631,9.3107,9.2631,9.3054,198500.0
2011-01-10 15:00:00,17.57,17.63,17.56,17.59,125000.0,9.3001,9.3319,9.2948,9.3107,125000.0
2011-01-10 15:30:00,17.59,17.62,17.55,17.55,265700.0,9.3107,9.3266,9.2895,9.2895,265700.0
2011-01-11 09:30:00,17.82,17.9,17.64,17.7,352800.0,9.4324,9.4748,9.3372,9.3689,352800.0
2011-01-11 10:00:00,17.69,17.84,17.66,17.82,238100.0,9.3636,9.443,9.3478,9.4324,238100.0
2011-01-11 10:30:00,17.82,17.85,17.78,17.82,180600.0,9.4324,9.4483,9.4113,9.4324,180600.0
2011-01-11 11:00:00,17.83,17.97,17.83,17.88,112000.0,9.4377,9.5118,9.4377,9.4642,112000.0
2011-01-11 11:30:00,17.89,17.92,17.81,17.82,80700.0,9.4695,9.4854,9.4271,9.4324,80700.0
2011-01-11 12:00:00,17.81,17.9,17.77,17.86,101100.0,9.4271,9.4748,9.406,9.4536,101100.0
2011-01-11 12:30:00,17.86,17.9,17.85,17.88,46000.0,9.4536,9.4748,9.4483,9.4642,46000.0
2011-01-11 13:00:00,17.87,17.89,17.75,17.85,227100.0,9.4589,9.4695,9.3954,9.4483,227100.0
2011-01-11 13:30:00,17.84,17.85,17.71,17.73,215300.0,9.443,9.4483,9.3742,9.3848,215300.0
2011-01-11 14:00:00,17.73,17.79,17.69,17.79,106700.0,9.3848,9.4166,9.3636,9.4166,106700.0
2011-01-11 14:30:00,17.79,17.81,17.7,17.74,70100.0,9.4166,9.4271,9.3689,9.3901,70100.0
2011-01-11 15:00:00,17.73,17.76,17.71,17.72,117400.0,9.3848,9.4007,9.3742,9.3795,117400.0
2011-01-11 15:30:00,17.72,17.74,17.67,17.72,179900.0,9.3795,9.3901,9.353,9.3795,179900.0
2011-01-12 09:30:00,17.91,17.95,17.83,17.89,253000.0,9.4801,9.5013,9.4377,9.4695,253000.0
2011-01-12 10:00:00,17.89,17.94,17.84,17.92,129800.0,9.4695,9.496,9.443,9.4854,129800.0
2011-01-12 10:30:00,17.92,17.94,17.9,17.92,85100.0,9.4854,9.496,9.4748,9.4854,85100.0
2011-01-12 11:00:00,17.91,17.97,17.91,17.96,83400.0,9.4801,9.5118,9.4801,9.5065,83400.0
2011-01-12 11:30:00,17.95,17.97,17.94,17.94,33700.0,9.5013,9.5118,9.496,9.496,33700.0
2011-01-12 12:00:00,17.94,17.99,17.94,17.96,84300.0,9.496,9.5224,9.496,9.5065,84300.0
2011-01-12 12:30:00,17.95,17.95,17.87,17.88,99100.0,9.5013,9.5013,9.4589,9.4642,99100.0
2011-01-12 13:00:00,17.88,17.9,17.85,17.88,43900.0,9.4642,9.4748,9.4483,9.4642,43900.0
2011-01-12 13:30:00,17.88,17.9,17.87,17.87,28200.0,9.4642,9.4748,9.4589,9.4589,28200.0
2011-01-12 14:00:00,17.87,17.88,17.84,17.87,44800.0,9.4589,9.4642,9.443,9.4589,44800.0
2011-01-12 14:30:00,17.87,17.88,17.77,17.79,142900.0,9.4589,9.4642,9.406,9.4166,142900.0
2011-01-12 15:00:00,17.79,17.8,17.73,17.77,82000.0,9.4166,9.4219,9.3848,9.406,82000.0
2011-01-12 15:30:00,17.76,17.79,17.7,17.72,250700.0,9.4007,9.4166,9.3689,9.3795,250700.0
2011-01-13 09:30:00,17.71,17.8,17.61,17.61,163800.0,9.3742,9.4219,9.3213,9.3213,163800.0
2011-01-13 10:00:00,17.62,17.65,17.45,17.61,233500.0,9.3266,9.3425,9.2366,9.3213,233500.0
2011-01-13 10:30:00,17.6,17.61,17.53,17.59,78700.0,9.316,9.3213,9.2789,9.3107,78700.0
2011-01-13 11:00:00,17.59,17.64,17.55,17.64,171300.0,9.3107,9.3372,9.2895,9.3372,171300.0
2011-01-13 11:30:00,17.63,17.71,17.63,17.67,128500.0,9.3319,9.3742,9.3319,9.353,128500.0
2011-01-13 12:00:00,17.67,17.7,17.63,17.7,45700.0,9.353,9.3689,9.3319,9.3689,45700.0
2011-01-13 12:30:00,17.7,17.72,17.63,17.66,103100.0,9.3689,9.3795,9.3319,9.3478,103100.0
2011-01-13 13:00:00,17.65,17.71,17.64,17.68,60100.0,9.3425,9.3742,9.3372,9.3583,60100.0
2011-01-13 13:30:00,17.68,17.69,17.63,17.64,46600.0,9.3583,9.3636,9.3319,9.3372,46600.0
2011-01-13 14:00:00,17.64,17.65,17.54,17.55,112900.0,9.3372,9.3425,9.2842,9.2895,112900.0
2011-01-13 14:30:00,17.56,17.57,17.5,17.53,89700.0,9.2948,9.3001,9.2631,9.2789,89700.0
2011-01-13 15:00:00,17.54,17.58,17.5,17.5,119700.0,9.2842,9.3054,9.2631,9.2631,119700.0
2011-01-13 15:30:00,17.5,17.55,17.47,17.53,259800.0,9.2631,9.2895,9.2472,9.2789,259800.0
2011-01-14 09:30:00,17.51,17.63,17.49,17.59,153000.0,9.2684,9.3319,9.2578,9.3107,153000.0
2011-01-14 10:00:00,17.59,17.61,17.44,17.45,137100.0,9.3107,9.3213,9.2313,9.2366,137100.0
2011-01-14 10:30:00,17.44,17.55,17.43,17.47,93600.0,9.2313,9.2895,9.226,9.2472,93600.0
2011-01-14 11:00:00,17.48,17.6,17.48,17.58,122200.0,9.2525,9.316,9.2525,9.3054,122200.0
2011-01-14 11:30:00,17.58,17.6,17.53,17.57,76200.0,9.3054,9.316,9.2789,9.3001,76200.0
2011-01-14 12:00:00,17.58,17.64,17.57,17.63,64200.0,9.3054,9.3372,9.3001,9.3319,64200.0
2011-01-14 12:30:00,17.64,17.65,17.6,17.65,75600.0,9.3372,9.3425,9.316,9.3425,75600.0
2011-01-14 13:00:00,17.65,17.66,17.6,17.62,60400.0,9.3425,9.3478,9.316,9.3266,60400.0
2011-01-14 13:30:00,17.62,17.74,17.6,17.68,82500.0,9.3266,9.3901,9.316,9.3583,82500.0
2011-01-14 14:00:00,17.68,17.74,17.65,17.72,166300.0,9.3583,9.3901,9.3425,9.3795,166300.0
2011-01-14 14:30:00,17.73,17.75,17.69,17.74,69600.0,9.3848,9.3954,9.3636,9.3901,69600.0
2011-01-14 15:00:00,17.74,17.75,17.7,17.7,91900.0,9.3901,9.3954,9.3689,9.3689,91900.0
2011-01-14 15:30:00,17.7,17.84,17.7,17.75,461200.0,9.3689,9.443,9.3689,9.3954,461200.0
2011-01-18 09:30:00,17.7,17.89,17.7,17.86,200700.0,9.3689,9.4695,9.3689,9.4536,200700.0
2011-01-18 10:00:00,17.87,17.9,17.82,17.87,99800.0,9.4589,9.4748,9.4324,9.4589,99800.0
2011-01-18 10:30:00,17.88,17.89,17.83,17.84,137200.0,9.4642,9.4695,9.4377,9.443,137200.0
2011-01-18 11:00:00,17.85,17.88,17.84,17.86,80900.0,9.4483,9.4642,9.443,9.4536,80900.0
2011-01-18 11:30:00,17.86,17.89,17.85,17.86,71000.0,9.4536,9.4695,9.4483,9.4536,71000.0
2011-01-18 12:00:00,17.85,17.87,17.82,17.83,70000.0,9.4483,9.4589,9.4324,9.4377,70000.0
2011-01-18 12:30:00,17.83,17.84,17.78,17.8,62300.0,9.4377,9.443,9.4113,9.4219,62300.0
2011-01-18 13:00:00,17.8,17.85,17.79,17.85,57800.0,9.4219,9.4483,9.4166,9.4483,57800.0
2011-01-18 13:30:00,17.86,17.87,17.85,17.86,31200.0,9.4536,9.4589,9.4483,9.4536,31200.0
2011-01-18 14:00:00,17.86,17.89,17.85,17.87,67900.0,9.4536,9.4695,9.4483,9.4589,67900.0
2011-01-18 14:30:00,17.88,17.88,17.84,17.84,146000.0,9.4642,9.4642,9.443,9.443,146000.0
2011-01-18 15:00:00,17.85,17.9,17.85,17.88,115300.0,9.4483,9.4748,9.4483,9.4642,115300.0
2011-01-18 15:30:00,17.88,17.89,17.81,17.84,163700.0,9.4642,9.4695,9.4271,9.443,163700.0
2011-01-19 09:30:00,17.84,17.84,17.69,17.7,165700.0,9.443,9.443,9.3636,9.3689,165700.0
2011-01-19 10:00:00,17.69,17.75,17.68,17.7,136400.0,9.3636,9.3954,9.3583,9.3689,136400.0
2011-01-19 10:30:00,17.69,17.7,17.63,17.67,115400.0,9.3636,9.3689,9.3319,9.353,115400.0
2011-01-19 11:00:00,17.67,17.7,17.6,17.7,111000.0,9.353,9.3689,9.316,9.3689,111000.0
2011-01-19 11:30:00,17.7,17.77,17.68,17.69,139100.0,9.3689,9.406,9.3583,9.3636,139100.0
2011-01-19 12:00:00,17.69,17.71,17.67,17.67,65600.0,9.3636,9.3742,9.353,9.353,65600.0
2011-01-19 12:30:00,17.67,17.68,17.6,17.66,83100.0,9.353,9.3583,9.316,9.3478,83100.0
2011-01-19 13:00:00,17.65,17.67,17.61,17.66,59800.0,9.3425,9.353,9.3213,9.3478,59800.0
2011-01-19 13:30:00,17.67,17.67,17.59,17.61,85100.0,9.353,9.353,9.3107,9.3213,85100.0
2011-01-19 14:00:00,17.61,17.62,17.57,17.6,66500.0,9.3213,9.3266,9.3001,9.316,66500.0
2011-01-19 14:30:00,17.59,17.63,17.5,17.53,184300.0,9.3107,9.3319,9.2631,9.2789,184300.0
2011-01-19 15:00:00,17.54,17.57,17.48,17.51,114100.0,9.2842,9.3001,9.2525,9.2684,114100.0
2011-01-19 15:30:00,17.51,17.64,17.48,17.6,335300.0,9.2684,9.3372,9.2525,9.316,335300.0
2011-01-20 09:30:00,17.45,17.46,17.33,17.44,200200.0,9.2366,9.2419,9.1731,9.2313,200200.0
2011-01-20 10:00:00,17.45,17.5,17.37,17.43,112700.0,9.2366,9.2631,9.1942,9.226,112700.0
2011-01-20 10:30:00,17.42,17.42,17.28,17.29,91100.0,9.2207,9.2207,9.1466,9.1519,91100.0
2011-01-20 11:00:00,17.28,17.38,17.24,17.28,112300.0,9.1466,9.1995,9.1254,9.1466,112300.0
2011-01-20 11:30:00,17.28,17.38,17.25,17.34,106600.0,9.1466,9.1995,9.1307,9.1784,106600.0
2011-01-20 12:00:00,17.35,17.42,17.34,17.39,31100.0,9.1837,9.2207,9.1784,9.2048,31100.0
2011-01-20 12:30:00,17.4,17.41,17.36,17.38,49800.0,9.2101,9.2154,9.189,9.1995,49800.0
2011-01-20 13:00:00,17.38,17.39,17.35,17.35,114100.0,9.1995,9.2048,9.1837,9.1837,114100.0
2011-01-20 13:30:00,17.35,17.46,17.35,17.46,118100.0,9.1837,9.2419,9.1837,9.2419,118100.0
2011-01-20 14:00:00,17.45,17.49,17.4,17.41,147400.0,9.2366,9.2578,9.2101,9.2154,147400.0
2011-01-20 14:30:00,17.42,17.46,17.41,17.42,70200.0,9.2207,9.2419,9.2154,9.2207,70200.0
2011-01-20 15:00:00,17.42,17.43,17.39,17.4,93200.0,9.2207,9.226,9.2048,9.2101,93200.0
2011-01-20 15:30:00,17.4,17.46,17.39,17.43,142900.0,9.2101,9.2419,9.2048,9.226,142900.0
2011-01-21 09:30:00,17.47,17.69,17.47,17.68,178800.0,9.2472,9.3636,9.2472,9.3583,178800.0
2011-01-21 10:00:00,17.68,17.69,17.53,17.53,127200.0,9.3583,9.3636,9.2789,9.2789,127200.0
2011-01-21 10:30:00,17.53,17.61,17.51,17.55,137100.0,9.2789,9.3213,9.2684,9.2895,137100.0
2011-01-21 11:00:00,17.55,17.56,17.48,17.53,70900.0,9.2895,9.2948,9.2525,9.2789,70900.0
2011-01-21 11:30:00,17.53,17.54,17.42,17.44,74700.0,9.2789,9.2842,9.2207,9.2313,74700.0
2011-01-21 12:00:00,17.44,17.52,17.43,17.52,38300.0,9.2313,9.2736,9.226,9.2736,38300.0
2011-01-21 12:30:00,17.52,17.54,17.44,17.49,54900.0,9.2736,9.2842,9.2313,9.2578,54900.0
2011-01-21 13:00:00,17.48,17.49,17.39,17.4,90200.0,9.2525,9.2578,9.2048,9.2101,90200.0
2011-01-21 13:30:00,17.41,17.43,17.36,17.4,85800.0,9.2154,9.226,9.189,9.2101,85800.0
2011-01-21 14:00:00,17.39,17.41,17.34,17.39,127100.0,9.2048,9.2154,9.1784,9.2048,127100.0
2011-01-21 14:30:00,17.39,17.47,17.38,17.4,139000.0,9.2048,9.2472,9.1995,9.2101,139000.0
2011-01-21 15:00:00,17.41,17.44,17.37,17.39,108600.0,9.2154,9.2313,9.1942,9.2048,108600.0
2011-01-21 15:30:00,17.38,17.49,17.37,17.41,311500.0,9.1995,9.2578,9.1942,9.2154,311500.0
2011-01-24 09:30:00,17.44,17.46,17.27,17.4,212400.0,9.2313,9.2419,9.1413,9.2101,212400.0
2011-01-24 10:00:00,17.4,17.43,17.33,17.4,111600.0,9.2101,9.226,9.1731,9.2101,111600.0
2011-01-24 10:30:00,17.4,17.46,17.39,17.44,114500.0,9.2101,9.2419,9.2048,9.2313,114500.0
2011-01-24 11:00:00,17.44,17.49,17.42,17.46,92300.0,9.2313,9.2578,9.2207,9.2419,92300.0
2011-01-24 11:30:00,17.46,17.49,17.41,17.43,95600.0,9.2419,9.2578,9.2154,9.226,95600.0
2011-01-24 12:00:00,17.43,17.48,17.41,17.47,84500.0,9.226,9.2525,9.2154,9.2472,84500.0
2011-01-24 12:30:00,17.46,17.53,17.45,17.49,107000.0,9.2419,9.2789,9.2366,9.2578,107000.0
2011-01-24 13:00:00,17.49,17.52,17.47,17.5,93700.0,9.2578,9.2736,9.2472,9.2631,93700.0
2011-01-24 13:30:00,17.5,17.52,17.49,17.51,47200.0,9.2631,9.2736,9.2578,9.2684,47200.0
2011-01-24 14:00:00,17.51,17.54,17.5,17.54,73900.0,9.2684,9.2842,9.2631,9.2842,73900.0
2011-01-24 14:30:00,17.53,17.56,17.51,17.54,130700.0,9.2789,9.2948,9.2684,9.2842,130700.0
2011-01-24 15:00:00,17.53,17.57,17.52,17.53,130800.0,9.2789,9.3001,9.2736,9.2789,130800.0
2011-01-24 15:30:00,17.53,17.61,17.52,17.61,256300.0,9.2789,9.3213,9.2736,9.3213,256300.0
2011-01-25 09:30:00,17.54,17.71,17.51,17.65,448100.0,9.2842,9.3742,9.2684,9.3425,448100.0
2011-01-25 10:00:00,17.65,17.68,17.46,17.54,314300.0,9.3425,9.3583,9.2419,9.2842,314300.0
2011-01-25 10:30:00,17.54,17.58,17.5,17.55,90000.0,9.2842,9.3054,9.2631,9.2895,90000.0
2011-01-25 11:00:00,17.55,17.55,17.33,17.33,115200.0,9.2895,9.2895,9.1731,9.1731,115200.0
2011-01-25 11:30:00,17.33,17.39,17.29,17.36,178800.0,9.1731,9.2048,9.1519,9.189,178800.0
2011-01-25 12:00:00,17.35,17.47,17.35,17.46,65700.0,9.1837,9.2472,9.1837,9.2419,65700.0
2011-01-25 12:30:00,17.45,17.49,17.43,17.48,65800.0,9.2366,9.2578,9.226,9.2525,65800.0
2011-01-25 13:00:00,17.48,17.49,17.4,17.41,48400.0,9.2525,9.2578,9.2101,9.2154,48400.0
2011-01-25 13:30:00,17.42,17.48,17.37,17.48,93000.0,9.2207,9.2525,9.1942,9.2525,93000.0
2011-01-25 14:00:00,17.48,17.48,17.41,17.45,280300.0,9.2525,9.2525,9.2154,9.2366,280300.0
2011-01-25 14:30:00,17.45,17.48,17.44,17.46,173800.0,9.2366,9.2525,9.2313,9.2419,173800.0
2011-01-25 15:00:00,17.46,17.56,17.45,17.56,94100.0,9.2419,9.2948,9.2366,9.2948,94100.0
2011-01-25 15:30:00,17.56,17.57,17.49,17.56,142900.0,9.2948,9.3001,9.2578,9.2948,142900.0
2011-01-26 09:30:00,17.62,17.69,17.56,17.63,120800.0,9.3266,9.3636,9.2948,9.3319,120800.0
2011-01-26 10:00:00,17.63,17.67,17.46,17.58,494700.0,9.3319,9.353,9.2419,9.3054,494700.0
2011-01-26 10:30:00,17.58,17.61,17.51,17.57,196600.0,9.3054,9.3213,9.2684,9.3001,196600.0
2011-01-26 11:00:00,17.58,17.62,17.54,17.57,120800.0,9.3054,9.3266,9.2842,9.3001,120800.0
2011-01-26 11:30:00,17.56,17.56,17.51,17.52,80500.0,9.2948,9.2948,9.2684,9.2736,80500.0
2011-01-26 12:00:00,17.52,17.58,17.5,17.57,124300.0,9.2736,9.3054,9.2631,9.3001,124300.0
2011-01-26 12:30:00,17.57,17.59,17.54,17.57,88800.0,9.3001,9.3107,9.2842,9.3001,88800.0
2011-01-26 13:00:00,17.58,17.62,17.56,17.61,44000.0,9.3054,9.3266,9.2948,9.3213,44000.0
2011-01-26 13:30:00,17.62,17.66,17.61,17.66,52500.0,9.3266,9.3478,9.3213,9.3478,52500.0
2011-01-26 14:00:00,17.66,17.67,17.57,17.59,113600.0,9.3478,9.353,9.3001,9.3107,113600.0
2011-01-26 14:30:00,17.58,17.66,17.58,17.66,164900.0,9.3054,9.3478,9.3054,9.3478,164900.0
2011-01-26 15:00:00,17.66,17.68,17.61,17.67,112000.0,9.3478,9.3583,9.3213,9.353,112000.0
2011-01-26 15:30:00,17.67,17.7,17.63,17.68,221800.0,9.353,9.3689,9.3319,9.3583,221800.0
2011-01-27 09:30:00,17.7,17.72,17.6,17.69,126900.0,9.3689,9.3795,9.316,9.3636,126900.0
2011-01-27 10:00:00,17.68,17.74,17.65,17.7,130000.0,9.3583,9.3901,9.3425,9.3689,130000.0
2011-01-27 10:30:00,17.7,17.75,17.68,17.7,102900.0,9.3689,9.3954,9.3583,9.3689,102900.0
2011-01-27 11:00:00,17.7,17.74,17.65,17.67,103300.0,9.3689,9.3901,9.3425,9.353,103300.0
2011-01-27 11:30:00,17.67,17.8,17.67,17.79,118700.0,9.353,9.4219,9.353,9.4166,118700.0
2011-01-27 12:00:00,17.79,17.87,17.77,17.85,129400.0,9.4166,9.4589,9.406,9.4483,129400.0
2011-01-27 12:30:00,17.84,17.86,17.82,17.86,52100.0,9.443,9.4536,9.4324,9.4536,52100.0
2011-01-27 13:00:00,17.86,17.92,17.85,17.92,116600.0,9.4536,9.4854,9.4483,9.4854,116600.0
2011-01-27 13:30:00,17.93,17.98,17.89,17.94,100600.0,9.4907,9.5171,9.4695,9.496,100600.0
2011-01-27 14:00:00,17.95,17.96,17.88,17.89,121900.0,9.5013,9.5065,9.4642,9.4695,121900.0
2011-01-27 14:30:00,17.89,17.96,17.89,17.93,67100.0,9.4695,9.5065,9.4695,9.4907,67100.0
2011-01-27 15:00:00,17.93,17.93,17.86,17.91,141900.0,9.4907,9.4907,9.4536,9.4801,141900.0
2011-01-27 15:30:00,17.9,17.94,17.86,17.89,181700.0,9.4748,9.496,9.4536,9.4695,181700.0
2011-01-28 09:30:00,17.89,17.95,17.83,17.88,151700.0,9.4695,9.5013,9.4377,9.4642,151700.0
2011-01-28 10:00:00,17.88,17.89,17.77,17.82,212700.0,9.4642,9.4695,9.406,9.4324,212700.0
2011-01-28 10:30:00,17.82,17.82,17.73,17.75,200100.0,9.4324,9.4324,9.3848,9.3954,200100.0
2011-01-28 11:00:00,17.74,17.75,17.63,17.65,157600.0,9.3901,9.3954,9.3319,9.3425,157600.0
2011-01-28 11:30:00,17.64,17.64,17.5,17.53,229200.0,9.3372,9.3372,9.2631,9.2789,229200.0
2011-01-28 12:00:00,17.53,17.59,17.46,17.52,220700.0,9.2789,9.3107,9.2419,9.2736,220700.0
2011-01-28 12:30:00,17.52,17.54,17.49,17.5,109600.0,9.2736,9.2842,9.2578,9.2631,109600.0
2011-01-28 13:00:00,17.5,17.5,17.42,17.44,139100.0,9.2631,9.2631,9.2207,9.2313,139100.0
2011-01-28 13:30:00,17.44,17.52,17.42,17.52,121300.0,9.2313,9.2736,9.2207,9.2736,121300.0
2011-01-28 14:00:00,17.53,17.53,17.42,17.43,145900.0,9.2789,9.2789,9.2207,9.226,145900.0
2011-01-28 14:30:00,17.42,17.45,17.41,17.44,74200.0,9.2207,9.2366,9.2154,9.2313,74200.0
2011-01-28 15:00:00,17.44,17.47,17.42,17.42,118800.0,9.2313,9.2472,9.2207,9.2207,118800.0
2011-01-28 15:30:00,17.42,17.44,17.31,17.35,291300.0,9.2207,9.2313,9.1625,9.1837,291300.0
2011-01-31 09:30:00,17.37,17.51,17.37,17.43,165500.0,9.1942,9.2684,9.1942,9.226,165500.0
2011-01-31 10:00:00,17.43,17.58,17.41,17.57,239600.0,9.226,9.3054,9.2154,9.3001,239600.0
2011-01-31 10:30:00,17.57,17.59,17.5,17.53,92200.0,9.3001,9.3107,9.2631,9.2789,92200.0
2011-01-31 11:00:00,17.52,17.55,17.48,17.48,80000.0,9.2736,9.2895,9.2525,9.2525,80000.0
2011-01-31 11:30:00,17.48,17.49,17.39,17.48,155300.0,9.2525,9.2578,9.2048,9.2525,155300.0
2011-01-31 12:00:00,17.48,17.53,17.45,17.52,77000.0,9.2525,9.2789,9.2366,9.2736,77000.0
2011-01-31 12:30:00,17.53,17.53,17.46,17.47,137200.0,9.2789,9.2789,9.2419,9.2472,137200.0
2011-01-31 13:00:00,17.48,17.52,17.45,17.48,59600.0,9.2525,9.2736,9.2366,9.2525,59600.0
2011-01-31 13:30:00,17.49,17.49,17.44,17.45,20500.0,9.2578,9.2578,9.2313,9.2366,20500.0
2011-01-31 14:00:00,17.45,17.47,17.43,17.43,67700.0,9.2366,9.2472,9.226,9.226,67700.0
2011-01-31 14:30:00,17.42,17.42,17.3,17.35,182200.0,9.2207,9.2207,9.1572,9.1837,182200.0
2011-01-31 15:00:00,17.36,17.43,17.36,17.42,96000.0,9.189,9.226,9.189,9.2207,96000.0
2011-01-31 15:30:00,17.41,17.52,17.41,17.45,382800.0,9.2154,9.2736,9.2154,9.2366,382800.0
2011-02-01 09:30:00,17.57,17.69,17.52,17.69,221400.0,9.3001,9.3636,9.2736,9.3636,221400.0
2011-02-01 10:00:00,17.69,17.69,17.59,17.66,312600.0,9.3636,9.3636,9.3107,9.3478,312600.0
2011-02-01 10:30:00,17.66,17.77,17.66,17.76,99000.0,9.3478,9.406,9.3478,9.4007,99000.0
2011-02-01 11:00:00,17.76,17.85,17.75,17.85,85500.0,9.4007,9.4483,9.3954,9.4483,85500.0
2011-02-01 11:30:00,17.84,17.93,17.84,17.9,115600.0,9.443,9.4907,9.443,9.4748,115600.0
2011-02-01 12:00:00,17.89,17.96,17.86,17.95,135800.0,9.4695,9.5065,9.4536,9.5013,135800.0
2011-02-01 12:30:00,17.95,18.15,17.95,18.14,176700.0,9.5013,9.6071,9.5013,9.6018,176700.0
2011-02-01 13:00:00,18.14,18.17,18.09,18.11,147300.0,9.6018,9.6177,9.5754,9.5859,147300.0
2011-02-01 13:30:00,18.11,18.11,17.96,18.02,172800.0,9.5859,9.5859,9.5065,9.5383,172800.0
2011-02-01 14:00:00,18.02,18.07,18.0,18.03,80300.0,9.5383,9.5648,9.5277,9.5436,80300.0
2011-02-01 14:30:00,18.04,18.07,18.02,18.06,128200.0,9.5489,9.5648,9.5383,9.5595,128200.0
2011-02-01 15:00:00,18.07,18.12,18.05,18.12,87500.0,9.5648,9.5912,9.5542,9.5912,87500.0
2011-02-01 15:30:00,18.12,18.19,18.08,18.08,480100.0,9.5912,9.6283,9.5701,9.5701,480100.0
2011-02-02 09:30:00,18.09,18.2,18.03,18.16,169900.0,9.5754,9.6336,9.5436,9.6124,169900.0
2011-02-02 10:00:00,18.17,18.28,18.13,18.17,249600.0,9.6177,9.6759,9.5965,9.6177,249600.0
2011-02-02 10:30:00,18.16,18.23,18.1,18.18,174900.0,9.6124,9.6495,9.5807,9.623,174900.0
2011-02-02 11:00:00,18.18,18.18,18.11,18.11,99500.0,9.623,9.623,9.5859,9.5859,99500.0
2011-02-02 11:30:00,18.12,18.17,18.1,18.15,82700.0,9.5912,9.6177,9.5807,9.6071,82700.0
2011-02-02 12:00:00,18.14,18.15,18.1,18.11,49900.0,9.6018,9.6071,9.5807,9.5859,49900.0
2011-02-02 12:30:00,18.11,18.15,18.09,18.13,42100.0,9.5859,9.6071,9.5754,9.5965,42100.0
2011-02-02 13:00:00,18.13,18.19,18.12,18.18,97000.0,9.5965,9.6283,9.5912,9.623,97000.0
2011-02-02 13:30:00,18.19,18.2,18.13,18.15,50600.0,9.6283,9.6336,9.5965,9.6071,50600.0
2011-02-02 14:00:00,18.15,18.18,18.12,18.17,43800.0,9.6071,9.623,9.5912,9.6177,43800.0
2011-02-02 14:30:00,18.17,18.19,18.14,18.19,93200.0,9.6177,9.6283,9.6018,9.6283,93200.0
2011-02-02 15:00:00,18.18,18.2,18.13,18.13,124500.0,9.623,9.6336,9.5965,9.5965,124500.0
2011-02-02 15:30:00,18.14,18.15,18.1,18.11,227800.0,9.6018,9.6071,9.5807,9.5859,227800.0
2011-02-03 09:30:00,18.22,18.33,18.18,18.31,199700.0,9.6442,9.7024,9.623,9.6918,199700.0
2011-02-03 10:00:00,18.3,18.43,18.11,18.41,342600.0,9.6865,9.7553,9.5859,9.7447,342600.0
2011-02-03 10:30:00,18.41,18.41,18.34,18.39,131900.0,9.7447,9.7447,9.7077,9.7342,131900.0
2011-02-03 11:00:00,18.39,18.4,18.35,18.37,93700.0,9.7342,9.7394,9.713,9.7236,93700.0
2011-02-03 11:30:00,18.37,18.4,18.35,18.4,59400.0,9.7236,9.7394,9.713,9.7394,59400.0
2011-02-03 12:00:00,18.4,18.41,18.35,18.37,65900.0,9.7394,9.7447,9.713,9.7236,65900.0
2011-02-03 12:30:00,18.37,18.39,18.33,18.39,48500.0,9.7236,9.7342,9.7024,9.7342,48500.0
2011-02-03 13:00:00,18.38,18.42,18.38,18.4,54800.0,9.7289,9.75,9.7289,9.7394,54800.0
2011-02-03 13:30:00,18.4,18.49,18.39,18.49,119300.0,9.7394,9.7871,9.7342,9.7871,119300.0
2011-02-03 14:00:00,18.49,18.58,18.49,18.5,319800.0,9.7871,9.8347,9.7871,9.7924,319800.0
2011-02-03 14:30:00,18.51,18.54,18.42,18.52,154100.0,9.7977,9.8136,9.75,9.803,154100.0
2011-02-03 15:00:00,18.53,18.69,18.53,18.68,250900.0,9.8083,9.8929,9.8083,9.8877,250900.0
2011-02-03 15:30:00,18.68,18.81,18.68,18.79,704500.0,9.8877,9.9565,9.8877,9.9459,704500.0
2011-02-04 09:30:00,18.97,19.23,18.95,19.0,559600.0,10.0412,10.1788,10.0306,10.057,559600.0
2011-02-04 10:00:00,19.0,19.07,18.91,19.06,227400.0,10.057,10.0941,10.0094,10.0888,227400.0
2011-02-04 10:30:00,19.06,19.07,18.95,19.0,221300.0,10.0888,10.0941,10.0306,10.057,221300.0
2011-02-04 11:00:00,19.01,19.04,18.97,19.04,194600.0,10.0623,10.0782,10.0412,10.0782,194600.0
2011-02-04 11:30:00,19.04,19.13,19.04,19.05,232100.0,10.0782,10.1258,10.0782,10.0835,232100.0
2011-02-04 12:00:00,19.05,19.08,19.02,19.04,188500.0,10.0835,10.0994,10.0676,10.0782,188500.0
2011-02-04 12:30:00,19.04,19.15,19.03,19.14,122300.0,10.0782,10.1364,10.0729,10.1311,122300.0
2011-02-04 13:00:00,19.14,19.16,19.07,19.12,151800.0,10.1311,10.1417,10.0941,10.1206,151800.0
2011-02-04 13:30:00,19.12,19.2,19.12,19.16,171500.0,10.1206,10.1629,10.1206,10.1417,171500.0
2011-02-04 14:00:00,19.16,19.17,19.12,19.12,154200.0,10.1417,10.147,10.1206,10.1206,154200.0
2011-02-04 14:30:00,19.13,19.14,19.1,19.13,145700.0,10.1258,10.1311,10.11,10.1258,145700.0
2011-02-04 15:00:00,19.12,19.18,19.12,19.12,283700.0,10.1206,10.1523,10.1206,10.1206,283700.0
2011-02-04 15:30:00,19.12,19.16,19.08,19.09,701000.0,10.1206,10.1417,10.0994,10.1047,701000.0
2011-02-07 09:30:00,19.08,19.5,19.08,19.34,464200.0,10.0994,10.3217,10.0994,10.237,464200.0
2011-02-07 10:00:00,19.34,19.4,19.28,19.39,228100.0,10.237,10.2688,10.2052,10.2635,228100.0
2011-02-07 10:30:00,19.39,19.49,19.37,19.47,215100.0,10.2635,10.3164,10.2529,10.3058,215100.0
2011-02-07 11:00:00,19.46,19.49,19.43,19.46,145200.0,10.3005,10.3164,10.2846,10.3005,145200.0
2011-02-07 11:30:00,19.46,19.49,19.41,19.42,99800.0,10.3005,10.3164,10.2741,10.2794,99800.0
2011-02-07 12:00:00,19.42,19.44,19.4,19.43,96100.0,10.2794,10.2899,10.2688,10.2846,96100.0
2011-02-07 12:30:00,19.43,19.43,19.41,19.41,75800.0,10.2846,10.2846,10.2741,10.2741,75800.0
2011-02-07 13:00:00,19.41,19.46,19.39,19.46,76500.0,10.2741,10.3005,10.2635,10.3005,76500.0
2011-02-07 13:30:00,19.46,19.49,19.46,19.49,88000.0,10.3005,10.3164,10.3005,10.3164,88000.0
2011-02-07 14:00:00,19.49,19.5,19.44,19.44,97800.0,10.3164,10.3217,10.2899,10.2899,97800.0
2011-02-07 14:30:00,19.43,19.49,19.38,19.45,170900.0,10.2846,10.3164,10.2582,10.2952,170900.0
2011-02-07 15:00:00,19.44,19.46,19.39,19.41,143300.0,10.2899,10.3005,10.2635,10.2741,143300.0
2011-02-07 15:30:00,19.42,19.42,19.33,19.35,296000.0,10.2794,10.2794,10.2317,10.2423,296000.0
2011-02-08 09:30:00,19.38,19.42,19.1,19.12,321100.0,10.2582,10.2794,10.11,10.1206,321100.0
2011-02-08 10:00:00,19.12,19.35,19.1,19.32,260100.0,10.1206,10.2423,10.11,10.2264,260100.0
2011-02-08 10:30:00,19.33,19.34,19.13,19.13,308200.0,10.2317,10.237,10.1258,10.1258,308200.0
2011-02-08 11:00:00,19.14,19.23,19.12,19.21,93800.0,10.1311,10.1788,10.1206,10.1682,93800.0
2011-02-08 11:30:00,19.21,19.24,19.18,19.21,52400.0,10.1682,10.1841,10.1523,10.1682,52400.0
2011-02-08 12:00:00,19.21,19.21,19.17,19.21,46500.0,10.1682,10.1682,10.147,10.1682,46500.0
2011-02-08 12:30:00,19.21,19.25,19.19,19.19,64600.0,10.1682,10.1894,10.1576,10.1576,64600.0
2011-02-08 13:00:00,19.19,19.19,19.09,19.09,123100.0,10.1576,10.1576,10.1047,10.1047,123100.0
2011-02-08 13:30:00,19.09,19.15,19.08,19.11,67300.0,10.1047,10.1364,10.0994,10.1153,67300.0
2011-02-08 14:00:00,19.12,19.15,19.09,19.13,116000.0,10.1206,10.1364,10.1047,10.1258,116000.0
2011-02-08 14:30:00,19.13,19.15,19.11,19.13,79300.0,10.1258,10.1364,10.1153,10.1258,79300.0
2011-02-08 15:00:00,19.13,19.17,19.13,19.16,74900.0,10.1258,10.147,10.1258,10.1417,74900.0
2011-02-08 15:30:00,19.16,19.26,19.16,19.26,250400.0,10.1417,10.1947,10.1417,10.1947,250400.0
2011-02-09 09:30:00,19.15,19.21,19.09,19.16,243900.0,10.1364,10.1682,10.1047,10.1417,243900.0
2011-02-09 10:00:00,19.15,19.23,19.1,19.16,183300.0,10.1364,10.1788,10.11,10.1417,183300.0
2011-02-09 10:30:00,19.15,19.18,19.11,19.17,159800.0,10.1364,10.1523,10.1153,10.147,159800.0
2011-02-09 11:00:00,19.16,19.17,19.07,19.07,221400.0,10.1417,10.147,10.0941,10.0941,221400.0
2011-02-09 11:30:00,19.08,19.12,19.02,19.02,142700.0,10.0994,10.1206,10.0676,10.0676,142700.0
2011-02-09 12:00:00,19.02,19.06,18.97,19.06,183500.0,10.0676,10.0888,10.0412,10.0888,183500.0
2011-02-09 12:30:00,19.06,19.13,19.04,19.11,129800.0,10.0888,10.1258,10.0782,10.1153,129800.0
2011-02-09 13:00:00,19.11,19.15,19.08,19.11,109800.0,10.1153,10.1364,10.0994,10.1153,109800.0
2011-02-09 13:30:00,19.11,19.11,19.02,19.04,87400.0,10.1153,10.1153,10.0676,10.0782,87400.0
2011-02-09 14:00:00,19.04,19.1,19.02,19.05,172400.0,10.0782,10.11,10.0676,10.0835,172400.0
2011-02-09 14:30:00,19.05,19.08,19.01,19.04,147900.0,10.0835,10.0994,10.0623,10.0782,147900.0
2011-02-09 15:00:00,19.05,19.07,19.0,19.01,128000.0,10.0835,10.0941,10.057,10.0623,128000.0
2011-02-09 15:30:00,19.01,19.01,18.86,18.95,840700.0,10.0623,10.0623,9.9829,10.0306,840700.0
2011-02-10 09:30:00,18.59,18.63,17.75,18.19,1236200.0,9.84,9.8612,9.3954,9.6283,1236200.0
2011-02-10 10:00:00,18.2,18.51,18.09,18.29,573800.0,9.6336,9.7977,9.5754,9.6812,573800.0
2011-02-10 10:30:00,18.29,18.33,18.25,18.29,189000.0,9.6812,9.7024,9.66,9.6812,189000.0
2011-02-10 11:00:00,18.29,18.48,18.28,18.46,232100.0,9.6812,9.7818,9.6759,9.7712,232100.0
2011-02-10 11:30:00,18.47,18.54,18.44,18.51,309500.0,9.7765,9.8136,9.7606,9.7977,309500.0
2011-02-10 12:00:00,18.51,18.53,18.43,18.44,205900.0,9.7977,9.8083,9.7553,9.7606,205900.0
2011-02-10 12:30:00,18.43,18.44,18.34,18.36,209400.0,9.7553,9.7606,9.7077,9.7183,209400.0
2011-02-10 13:00:00,18.36,18.38,18.28,18.29,219000.0,9.7183,9.7289,9.6759,9.6812,219000.0
2011-02-10 13:30:00,18.29,18.35,18.27,18.28,158000.0,9.6812,9.713,9.6706,9.6759,158000.0
2011-02-10 14:00:00,18.28,18.29,17.95,18.06,552200.0,9.6759,9.6812,9.5013,9.5595,552200.0
2011-02-10 14:30:00,18.06,18.24,18.05,18.07,410600.0,9.5595,9.6548,9.5542,9.5648,410600.0
2011-02-10 15:00:00,18.06,18.09,17.95,17.98,497900.0,9.5595,9.5754,9.5013,9.5171,497900.0
2011-02-10 15:30:00,17.98,18.06,17.97,18.05,1481700.0,9.5171,9.5595,9.5118,9.5542,1481700.0
2011-02-11 09:30:00,17.96,18.01,17.65,17.81,657800.0,9.5065,9.533,9.3425,9.4271,657800.0
2011-02-11 10:00:00,17.82,17.9,17.8,17.85,320800.0,9.4324,9.4748,9.4219,9.4483,320800.0
2011-02-11 10:30:00,17.85,17.93,17.81,17.86,332200.0,9.4483,9.4907,9.4271,9.4536,332200.0
2011-02-11 11:00:00,17.86,17.96,17.85,17.96,281200.0,9.4536,9.5065,9.4483,9.5065,281200.0
2011-02-11 11:30:00,17.96,18.0,17.91,17.94,237300.0,9.5065,9.5277,9.4801,9.496,237300.0
2011-02-11 12:00:00,17.95,17.99,17.93,17.95,142000.0,9.5013,9.5224,9.4907,9.5013,142000.0
2011-02-11 12:30:00,17.95,18.02,17.95,18.0,153000.0,9.5013,9.5383,9.5013,9.5277,153000.0
2011-02-11 13:00:00,17.99,18.02,17.97,18.02,138300.0,9.5224,9.5383,9.5118,9.5383,138300.0
2011-02-11 13:30:00,18.02,18.19,18.01,18.16,332300.0,9.5383,9.6283,9.533,9.6124,332300.0
2011-02-11 14:00:00,18.16,18.19,18.12,18.18,206000.0,9.6124,9.6283,9.5912,9.623,206000.0
2011-02-11 14:30:00,18.18,18.34,18.17,18.23,500200.0,9.623,9.7077,9.6177,9.6495,500200.0
2011-02-11 15:00:00,18.22,18.34,18.22,18.3,331100.0,9.6442,9.7077,9.6442,9.6865,331100.0
2011-02-11 15:30:00,18.3,18.31,18.15,18.17,758200.0,9.6865,9.6918,9.6071,9.6177,758200.0
2011-02-14 09:30:00,18.34,18.34,18.15,18.2,376400.0,9.7077,9.7077,9.6071,9.6336,376400.0
2011-02-14 10:00:00,18.2,18.41,18.18,18.37,185400.0,9.6336,9.7447,9.623,9.7236,185400.0
2011-02-14 10:30:00,18.37,18.43,18.32,18.38,132000.0,9.7236,9.7553,9.6971,9.7289,132000.0
2011-02-14 11:00:00,18.38,18.43,18.36,18.42,59000.0,9.7289,9.7553,9.7183,9.75,59000.0
2011-02-14 11:30:00,18.41,18.42,18.37,18.41,97200.0,9.7447,9.75,9.7236,9.7447,97200.0
2011-02-14 12:00:00,18.41,18.44,18.38,18.43,102900.0,9.7447,9.7606,9.7289,9.7553,102900.0
2011-02-14 12:30:00,18.44,18.44,18.4,18.41,58500.0,9.7606,9.7606,9.7394,9.7447,58500.0
2011-02-14 13:00:00,18.41,18.42,18.36,18.38,72400.0,9.7447,9.75,9.7183,9.7289,72400.0
2011-02-14 13:30:00,18.38,18.38,18.32,18.36,94600.0,9.7289,9.7289,9.6971,9.7183,94600.0
2011-02-14 14:00:00,18.37,18.39,18.34,18.37,116500.0,9.7236,9.7342,9.7077,9.7236,116500.0
2011-02-14 14:30:00,18.37,18.38,18.33,18.33,129200.0,9.7236,9.7289,9.7024,9.7024,129200.0
2011-02-14 15:00:00,18.33,18.41,18.33,18.39,178000.0,9.7024,9.7447,9.7024,9.7342,178000.0
2011-02-14 15:30:00,18.39,18.46,18.38,18.45,398200.0,9.7342,9.7712,9.7289,9.7659,398200.0
2011-02-15 09:30:00,18.51,18.79,18.43,18.77,413300.0,9.7977,9.9459,9.7553,9.9353,413300.0
2011-02-15 10:00:00,18.78,18.82,18.62,18.62,241000.0,9.9406,9.9618,9.8559,9.8559,241000.0
2011-02-15 10:30:00,18.62,18.77,18.59,18.76,163600.0,9.8559,9.9353,9.84,9.93,163600.0
2011-02-15 11:00:00,18.76,18.81,18.74,18.8,150600.0,9.93,9.9565,9.9194,9.9512,150600.0
2011-02-15 11:30:00,18.81,18.89,18.77,18.87,226700.0,9.9565,9.9988,9.9353,9.9882,226700.0
2011-02-15 12:00:00,18.87,18.87,18.79,18.81,135100.0,9.9882,9.9882,9.9459,9.9565,135100.0
2011-02-15 12:30:00,18.82,18.87,18.8,18.82,222800.0,9.9618,9.9882,9.9512,9.9618,222800.0
2011-02-15 13:00:00,18.82,18.86,18.79,18.86,142300.0,9.9618,9.9829,9.9459,9.9829,142300.0
2011-02-15 13:30:00,18.85,18.87,18.8,18.8,109400.0,9.9776,9.9882,9.9512,9.9512,109400.0
2011-02-15 14:00:00,18.8,18.85,18.73,18.81,260000.0,9.9512,9.9776,9.9141,9.9565,260000.0
2011-02-15 14:30:00,18.81,18.88,18.81,18.86,148800.0,9.9565,9.9935,9.9565,9.9829,148800.0
2011-02-15 15:00:00,18.86,18.94,18.85,18.91,326200.0,9.9829,10.0253,9.9776,10.0094,326200.0
2011-02-15 15:30:00,18.92,18.94,18.88,18.9,570500.0,10.0147,10.0253,9.9935,10.0041,570500.0
2011-02-16 09:30:00,19.0,19.27,19.0,19.27,421300.0,10.057,10.2,10.057,10.2,421300.0
2011-02-16 10:00:00,19.27,19.35,19.21,19.27,231300.0,10.2,10.2423,10.1682,10.2,231300.0
2011-02-16 10:30:00,19.27,19.33,19.24,19.28,167900.0,10.2,10.2317,10.1841,10.2052,167900.0
2011-02-16 11:00:00,19.29,19.39,19.29,19.36,288800.0,10.2105,10.2635,10.2105,10.2476,288800.0
2011-02-16 11:30:00,19.37,19.41,19.35,19.41,298500.0,10.2529,10.2741,10.2423,10.2741,298500.0
2011-02-16 12:00:00,19.41,19.42,19.31,19.38,288400.0,10.2741,10.2794,10.2211,10.2582,288400.0
2011-02-16 12:30:00,19.38,19.38,19.3,19.38,113400.0,10.2582,10.2582,10.2158,10.2582,113400.0
2011-02-16 13:00:00,19.37,19.44,19.35,19.43,193300.0,10.2529,10.2899,10.2423,10.2846,193300.0
2011-02-16 13:30:00,19.43,19.45,19.41,19.42,148800.0,10.2846,10.2952,10.2741,10.2794,148800.0
2011-02-16 14:00:00,19.42,19.44,19.39,19.43,171300.0,10.2794,10.2899,10.2635,10.2846,171300.0
2011-02-16 14:30:00,19.44,19.46,19.39,19.42,197500.0,10.2899,10.3005,10.2635,10.2794,197500.0
2011-02-16 15:00:00,19.41,19.46,19.41,19.42,193000.0,10.2741,10.3005,10.2741,10.2794,193000.0
2011-02-16 15:30:00,19.42,19.45,19.35,19.36,423300.0,10.2794,10.2952,10.2423,10.2476,423300.0
2011-02-17 09:30:00,19.47,19.47,19.29,19.35,422800.0,10.3058,10.3058,10.2105,10.2423,422800.0
2011-02-17 10:00:00,19.36,19.4,19.27,19.32,391800.0,10.2476,10.2688,10.2,10.2264,391800.0
2011-02-17 10:30:00,19.33,19.42,19.28,19.41,248700.0,10.2317,10.2794,10.2052,10.2741,248700.0
2011-02-17 11:00:00,19.41,19.42,19.37,19.38,182900.0,10.2741,10.2794,10.2529,10.2582,182900.0
2011-02-17 11:30:00,19.39,19.4,19.35,19.4,143000.0,10.2635,10.2688,10.2423,10.2688,143000.0
2011-02-17 12:00:00,19.41,19.41,19.34,19.35,78600.0,10.2741,10.2741,10.237,10.2423,78600.0
2011-02-17 12:30:00,19.35,19.4,19.34,19.38,120100.0,10.2423,10.2688,10.237,10.2582,120100.0
2011-02-17 13:00:00,19.39,19.45,19.37,19.44,105600.0,10.2635,10.2952,10.2529,10.2899,105600.0
2011-02-17 13:30:00,19.44,19.45,19.38,19.41,140000.0,10.2899,10.2952,10.2582,10.2741,140000.0
2011-02-17 14:00:00,19.41,19.43,19.37,19.4,67800.0,10.2741,10.2846,10.2529,10.2688,67800.0
2011-02-17 14:30:00,19.41,19.41,19.32,19.33,167700.0,10.2741,10.2741,10.2264,10.2317,167700.0
2011-02-17 15:00:00,19.34,19.38,19.33,19.37,140400.0,10.237,10.2582,10.2317,10.2529,140400.0
2011-02-17 15:30:00,19.38,19.4,19.28,19.3,595000.0,10.2582,10.2688,10.2052,10.2158,595000.0
2011-02-18 09:30:00,19.31,19.31,19.17,19.22,367600.0,10.2904,10.2904,10.2158,10.2424,367600.0
2011-02-18 10:00:00,19.21,19.29,19.21,19.25,104700.0,10.2371,10.2797,10.2371,10.2584,104700.0
2011-02-18 10:30:00,19.25,19.33,19.21,19.27,243300.0,10.2584,10.3011,10.2371,10.2691,243300.0
2011-02-18 11:00:00,19.27,19.27,19.2,19.23,224200.0,10.2691,10.2691,10.2318,10.2478,224200.0
2011-02-18 11:30:00,19.23,19.28,19.22,19.26,120000.0,10.2478,10.2744,10.2424,10.2638,120000.0
2011-02-18 12:00:00,19.26,19.28,19.22,19.23,121600.0,10.2638,10.2744,10.2424,10.2478,121600.0
2011-02-18 12:30:00,19.23,19.25,19.19,19.2,123800.0,10.2478,10.2584,10.2265,10.2318,123800.0
2011-02-18 13:00:00,19.2,19.21,19.14,19.14,180900.0,10.2318,10.2371,10.1998,10.1998,180900.0
2011-02-18 13:30:00,19.14,19.14,19.06,19.11,193800.0,10.1998,10.1998,10.1572,10.1838,193800.0
2011-02-18 14:00:00,19.11,19.15,18.99,19.0,301500.0,10.1838,10.2051,10.1199,10.1252,301500.0
2011-02-18 14:30:00,19.0,19.09,19.0,19.08,230300.0,10.1252,10.1732,10.1252,10.1678,230300.0
2011-02-18 15:00:00,19.09,19.16,19.08,19.08,183600.0,10.1732,10.2105,10.1678,10.1678,183600.0
2011-02-18 15:30:00,19.08,19.18,19.08,19.16,314700.0,10.1678,10.2211,10.1678,10.2105,314700.0
2011-02-22 09:30:00,18.78,18.9,18.7,18.9,307900.0,10.008,10.0719,9.9653,10.0719,307900.0
2011-02-22 10:00:00,18.9,19.0,18.83,18.84,415900.0,10.0719,10.1252,10.0346,10.0399,415900.0
2011-02-22 10:30:00,18.84,18.86,18.76,18.77,240800.0,10.0399,10.0506,9.9973,10.0026,240800.0
2011-02-22 11:00:00,18.77,18.79,18.67,18.69,334700.0,10.0026,10.0133,9.9493,9.96,334700.0
2011-02-22 11:30:00,18.7,18.75,18.62,18.62,261700.0,9.9653,9.992,9.9227,9.9227,261700.0
2011-02-22 12:00:00,18.62,18.68,18.57,18.58,200800.0,9.9227,9.9547,9.8961,9.9014,200800.0
2011-02-22 12:30:00,18.58,18.61,18.38,18.39,380700.0,9.9014,9.9174,9.7948,9.8001,380700.0
2011-02-22 13:00:00,18.39,18.49,18.31,18.34,406900.0,9.8001,9.8534,9.7575,9.7735,406900.0
2011-02-22 13:30:00,18.34,18.42,18.34,18.37,234700.0,9.7735,9.8161,9.7735,9.7895,234700.0
2011-02-22 14:00:00,18.37,18.4,18.22,18.28,441000.0,9.7895,9.8055,9.7095,9.7415,441000.0
2011-02-22 14:30:00,18.28,18.35,18.27,18.28,304400.0,9.7415,9.7788,9.7362,9.7415,304400.0
2011-02-22 15:00:00,18.28,18.33,18.17,18.21,243600.0,9.7415,9.7682,9.6829,9.7042,243600.0
2011-02-22 15:30:00,18.21,18.32,18.2,18.32,511800.0,9.7042,9.7628,9.6989,9.7628,511800.0
2011-02-23 09:30:00,18.2,18.27,18.11,18.14,446400.0,9.6989,9.7362,9.6509,9.6669,446400.0
2011-02-23 10:00:00,18.14,18.21,18.1,18.2,228500.0,9.6669,9.7042,9.6456,9.6989,228500.0
2011-02-23 10:30:00,18.2,18.29,18.16,18.28,254500.0,9.6989,9.7468,9.6776,9.7415,254500.0
2011-02-23 11:00:00,18.28,18.36,18.25,18.29,310400.0,9.7415,9.7841,9.7255,9.7468,310400.0
2011-02-23 11:30:00,18.28,18.28,18.15,18.17,370200.0,9.7415,9.7415,9.6722,9.6829,370200.0
2011-02-23 12:00:00,18.17,18.17,18.07,18.09,266100.0,9.6829,9.6829,9.6296,9.6403,266100.0
2011-02-23 12:30:00,18.09,18.1,18.01,18.09,212600.0,9.6403,9.6456,9.5976,9.6403,212600.0
2011-02-23 13:00:00,18.09,18.1,17.98,18.02,206600.0,9.6403,9.6456,9.5816,9.603,206600.0
2011-02-23 13:30:00,18.01,18.13,17.96,18.09,270200.0,9.5976,9.6616,9.571,9.6403,270200.0
2011-02-23 14:00:00,18.1,18.15,17.98,17.99,258900.0,9.6456,9.6722,9.5816,9.587,258900.0
2011-02-23 14:30:00,17.99,18.06,17.97,18.05,198600.0,9.587,9.6243,9.5763,9.6189,198600.0
2011-02-23 15:00:00,18.06,18.12,18.04,18.06,362900.0,9.6243,9.6562,9.6136,9.6243,362900.0
2011-02-23 15:30:00,18.06,18.17,18.06,18.11,407000.0,9.6243,9.6829,9.6243,9.6509,407000.0
2011-02-24 09:30:00,18.2,18.45,18.15,18.42,314200.0,9.6989,9.8321,9.6722,9.8161,314200.0
2011-02-24 10:00:00,18.42,18.53,18.33,18.53,263600.0,9.8161,9.8747,9.7682,9.8747,263600.0
2011-02-24 10:30:00,18.55,18.84,18.51,18.83,585500.0,9.8854,10.0399,9.8641,10.0346,585500.0
2011-02-24 11:00:00,18.83,18.91,18.76,18.84,370700.0,10.0346,10.0772,9.9973,10.0399,370700.0
2011-02-24 11:30:00,18.84,18.89,18.83,18.87,346300.0,10.0399,10.0666,10.0346,10.0559,346300.0
2011-02-24 12:00:00,18.87,18.94,18.83,18.94,370600.0,10.0559,10.0932,10.0346,10.0932,370600.0
2011-02-24 12:30:00,18.94,18.99,18.86,18.9,391200.0,10.0932,10.1199,10.0506,10.0719,391200.0
2011-02-24 13:00:00,18.91,18.92,18.74,18.77,246000.0,10.0772,10.0826,9.9866,10.0026,246000.0
2011-02-24 13:30:00,18.76,18.82,18.38,18.49,493900.0,9.9973,10.0293,9.7948,9.8534,493900.0
2011-02-24 14:00:00,18.52,18.73,18.52,18.65,436400.0,9.8694,9.9813,9.8694,9.9387,436400.0
2011-02-24 14:30:00,18.65,18.7,18.59,18.67,227300.0,9.9387,9.9653,9.9067,9.9493,227300.0
2011-02-24 15:00:00,18.66,18.73,18.65,18.69,165900.0,9.944,9.9813,9.9387,9.96,165900.0
2011-02-24 15:30:00,18.7,18.73,18.59,18.6,431300.0,9.9653,9.9813,9.9067,9.912,431300.0
2011-02-25 09:30:00,18.83,18.86,18.71,18.84,178500.0,10.0346,10.0506,9.9707,10.0399,178500.0
2011-02-25 10:00:00,18.84,18.88,18.72,18.72,142400.0,10.0399,10.0613,9.976,9.976,142400.0
2011-02-25 10:30:00,18.73,18.81,18.71,18.78,119200.0,9.9813,10.024,9.9707,10.008,119200.0
2011-02-25 11:00:00,18.79,18.79,18.64,18.64,226000.0,10.0133,10.0133,9.9334,9.9334,226000.0
2011-02-25 11:30:00,18.64,18.66,18.54,18.63,115400.0,9.9334,9.944,9.8801,9.928,115400.0
2011-02-25 12:00:00,18.62,18.75,18.59,18.73,61300.0,9.9227,9.992,9.9067,9.9813,61300.0
2011-02-25 12:30:00,18.72,18.74,18.66,18.71,54800.0,9.976,9.9866,9.944,9.9707,54800.0
2011-02-25 13:00:00,18.72,18.74,18.66,18.71,82700.0,9.976,9.9866,9.944,9.9707,82700.0
2011-02-25 13:30:00,18.7,18.73,18.67,18.68,91800.0,9.9653,9.9813,9.9493,9.9547,91800.0
2011-02-25 14:00:00,18.68,18.76,18.68,18.74,76100.0,9.9547,9.9973,9.9547,9.9866,76100.0
2011-02-25 14:30:00,18.73,18.75,18.67,18.69,70300.0,9.9813,9.992,9.9493,9.96,70300.0
2011-02-25 15:00:00,18.7,18.73,18.67,18.7,99700.0,9.9653,9.9813,9.9493,9.9653,99700.0
2011-02-25 15:30:00,18.7,18.75,18.66,18.72,271500.0,9.9653,9.992,9.944,9.976,271500.0
2011-02-28 09:30:00,18.76,18.95,18.76,18.82,155400.0,9.9973,10.0986,9.9973,10.0293,155400.0
2011-02-28 10:00:00,18.83,18.9,18.81,18.84,84400.0,10.0346,10.0719,10.024,10.0399,84400.0
2011-02-28 10:30:00,18.84,18.87,18.78,18.86,132500.0,10.0399,10.0559,10.008,10.0506,132500.0
2011-02-28 11:00:00,18.85,18.87,18.8,18.81,98000.0,10.0453,10.0559,10.0186,10.024,98000.0
2011-02-28 11:30:00,18.8,18.82,18.78,18.81,77500.0,10.0186,10.0293,10.008,10.024,77500.0
2011-02-28 12:00:00,18.8,18.85,18.78,18.79,54300.0,10.0186,10.0453,10.008,10.0133,54300.0
2011-02-28 12:30:00,18.79,18.84,18.78,18.79,117800.0,10.0133,10.0399,10.008,10.0133,117800.0
2011-02-28 13:00:00,18.79,18.82,18.72,18.74,112800.0,10.0133,10.0293,9.976,9.9866,112800.0
2011-02-28 13:30:00,18.74,18.75,18.68,18.69,59400.0,9.9866,9.992,9.9547,9.96,59400.0
2011-02-28 14:00:00,18.69,18.75,18.69,18.74,67200.0,9.96,9.992,9.96,9.9866,67200.0
2011-02-28 14:30:00,18.73,18.76,18.69,18.75,105200.0,9.9813,9.9973,9.96,9.992,105200.0
2011-02-28 15:00:00,18.74,18.83,18.73,18.8,175000.0,9.9866,10.0346,9.9813,10.0186,175000.0
2011-02-28 15:30:00,18.81,18.92,18.8,18.9,490900.0,10.024,10.0826,10.0186,10.0719,490900.0
2011-03-01 09:30:00,19.03,19.18,18.99,19.09,365100.0,10.1412,10.2211,10.1199,10.1732,365100.0
2011-03-01 10:00:00,19.09,19.1,18.88,18.96,244500.0,10.1732,10.1785,10.0613,10.1039,244500.0
2011-03-01 10:30:00,18.94,19.01,18.87,19.0,200800.0,10.0932,10.1305,10.0559,10.1252,200800.0
2011-03-01 11:00:00,19.01,19.1,19.01,19.05,279000.0,10.1305,10.1785,10.1305,10.1518,279000.0
2011-03-01 11:30:00,19.04,19.11,19.02,19.1,244000.0,10.1465,10.1838,10.1359,10.1785,244000.0
2011-03-01 12:00:00,19.09,19.14,19.03,19.09,527100.0,10.1732,10.1998,10.1412,10.1732,527100.0
2011-03-01 12:30:00,19.09,19.1,19.04,19.08,244900.0,10.1732,10.1785,10.1465,10.1678,244900.0
2011-03-01 13:00:00,19.08,19.08,19.0,19.02,261300.0,10.1678,10.1678,10.1252,10.1359,261300.0
2011-03-01 13:30:00,19.02,19.05,18.94,18.97,258900.0,10.1359,10.1518,10.0932,10.1092,258900.0
2011-03-01 14:00:00,18.97,19.0,18.79,18.82,205000.0,10.1092,10.1252,10.0133,10.0293,205000.0
2011-03-01 14:30:00,18.82,18.94,18.78,18.88,314900.0,10.0293,10.0932,10.008,10.0613,314900.0
2011-03-01 15:00:00,18.88,18.94,18.83,18.87,430100.0,10.0613,10.0932,10.0346,10.0559,430100.0
2011-03-01 15:30:00,18.86,18.93,18.83,18.83,479800.0,10.0506,10.0879,10.0346,10.0346,479800.0
2011-03-02 09:30:00,18.75,18.85,18.57,18.72,388200.0,9.992,10.0453,9.8961,9.976,388200.0
2011-03-02 10:00:00,18.73,18.8,18.69,18.77,298800.0,9.9813,10.0186,9.96,10.0026,298800.0
2011-03-02 10:30:00,18.77,18.8,18.71,18.75,161700.0,10.0026,10.0186,9.9707,9.992,161700.0
2011-03-02 11:00:00,18.75,18.92,18.74,18.9,222400.0,9.992,10.0826,9.9866,10.0719,222400.0
2011-03-02 11:30:00,18.9,18.9,18.68,18.69,321400.0,10.0719,10.0719,9.9547,9.96,321400.0
2011-03-02 12:00:00,18.68,18.68,18.51,18.55,423400.0,9.9547,9.9547,9.8641,9.8854,423400.0
2011-03-02 12:30:00,18.56,18.61,18.53,18.53,188300.0,9.8907,9.9174,9.8747,9.8747,188300.0
2011-03-02 13:00:00,18.53,18.58,18.49,18.54,342700.0,9.8747,9.9014,9.8534,9.8801,342700.0
2011-03-02 13:30:00,18.54,18.56,18.5,18.51,128600.0,9.8801,9.8907,9.8588,9.8641,128600.0
2011-03-02 14:00:00,18.51,18.55,18.47,18.53,235300.0,9.8641,9.8854,9.8428,9.8747,235300.0
2011-03-02 14:30:00,18.54,18.63,18.51,18.6,228300.0,9.8801,9.928,9.8641,9.912,228300.0
2011-03-02 15:00:00,18.6,18.7,18.59,18.65,300200.0,9.912,9.9653,9.9067,9.9387,300200.0
2011-03-02 15:30:00,18.65,18.67,18.55,18.57,385700.0,9.9387,9.9493,9.8854,9.8961,385700.0
2011-03-03 09:30:00,18.72,18.89,18.72,18.86,241200.0,9.976,10.0666,9.976,10.0506,241200.0
2011-03-03 10:00:00,18.86,19.0,18.86,19.0,342600.0,10.0506,10.1252,10.0506,10.1252,342600.0
2011-03-03 10:30:00,18.99,19.06,18.98,19.03,243000.0,10.1199,10.1572,10.1145,10.1412,243000.0
2011-03-03 11:00:00,19.02,19.08,18.99,19.03,173900.0,10.1359,10.1678,10.1199,10.1412,173900.0
2011-03-03 11:30:00,19.03,19.06,19.01,19.03,137100.0,10.1412,10.1572,10.1305,10.1412,137100.0
2011-03-03 12:00:00,19.03,19.06,19.02,19.05,86500.0,10.1412,10.1572,10.1359,10.1518,86500.0
2011-03-03 12:30:00,19.05,19.14,19.04,19.07,210600.0,10.1518,10.1998,10.1465,10.1625,210600.0
2011-03-03 13:00:00,19.07,19.11,19.07,19.08,96400.0,10.1625,10.1838,10.1625,10.1678,96400.0
2011-03-03 13:30:00,19.08,19.12,19.05,19.12,67900.0,10.1678,10.1892,10.1518,10.1892,67900.0
2011-03-03 14:00:00,19.11,19.14,19.08,19.13,95100.0,10.1838,10.1998,10.1678,10.1945,95100.0
2011-03-03 14:30:00,19.12,19.15,19.1,19.15,147300.0,10.1892,10.2051,10.1785,10.2051,147300.0
2011-03-03 15:00:00,19.15,19.18,19.12,19.15,115500.0,10.2051,10.2211,10.1892,10.2051,115500.0
2011-03-03 15:30:00,19.15,19.16,19.08,19.1,324100.0,10.2051,10.2105,10.1678,10.1785,324100.0
2011-03-04 09:30:00,19.14,19.24,19.13,19.21,266900.0,10.1998,10.2531,10.1945,10.2371,266900.0
2011-03-04 10:00:00,19.21,19.25,19.09,19.11,375400.0,10.2371,10.2584,10.1732,10.1838,375400.0
2011-03-04 10:30:00,19.12,19.21,19.09,19.15,158000.0,10.1892,10.2371,10.1732,10.2051,158000.0
2011-03-04 11:00:00,19.16,19.16,19.07,19.1,161200.0,10.2105,10.2105,10.1625,10.1785,161200.0
2011-03-04 11:30:00,19.1,19.14,19.05,19.07,100900.0,10.1785,10.1998,10.1518,10.1625,100900.0
2011-03-04 12:00:00,19.06,19.07,18.91,19.0,221800.0,10.1572,10.1625,10.0772,10.1252,221800.0
2011-03-04 12:30:00,18.99,19.0,18.86,18.86,270700.0,10.1199,10.1252,10.0506,10.0506,270700.0
2011-03-04 13:00:00,18.87,18.9,18.82,18.87,168500.0,10.0559,10.0719,10.0293,10.0559,168500.0
2011-03-04 13:30:00,18.87,18.93,18.84,18.88,206800.0,10.0559,10.0879,10.0399,10.0613,206800.0
2011-03-04 14:00:00,18.88,18.88,18.81,18.82,138400.0,10.0613,10.0613,10.024,10.0293,138400.0
2011-03-04 14:30:00,18.81,18.83,18.77,18.8,151700.0,10.024,10.0346,10.0026,10.0186,151700.0
2011-03-04 15:00:00,18.8,18.84,18.76,18.77,90800.0,10.0186,10.0399,9.9973,10.0026,90800.0
2011-03-04 15:30:00,18.77,18.88,18.76,18.86,541400.0,10.0026,10.0613,9.9973,10.0506,541400.0
2011-03-07 09:30:00,19.01,19.11,18.81,18.85,308400.0,10.1305,10.1838,10.024,10.0453,308400.0
2011-03-07 10:00:00,18.85,18.86,18.77,18.79,177500.0,10.0453,10.0506,10.0026,10.0133,177500.0
2011-03-07 10:30:00,18.8,18.81,18.58,18.59,296400.0,10.0186,10.024,9.9014,9.9067,296400.0
2011-03-07 11:00:00,18.59,18.6,18.47,18.57,245700.0,9.9067,9.912,9.8428,9.8961,245700.0
2011-03-07 11:30:00,18.57,18.57,18.4,18.41,206200.0,9.8961,9.8961,9.8055,9.8108,206200.0
2011-03-07 12:00:00,18.41,18.5,18.38,18.46,162500.0,9.8108,9.8588,9.7948,9.8374,162500.0
2011-03-07 12:30:00,18.46,18.48,18.39,18.4,147900.0,9.8374,9.8481,9.8001,9.8055,147900.0
2011-03-07 13:00:00,18.39,18.46,18.37,18.4,243700.0,9.8001,9.8374,9.7895,9.8055,243700.0
2011-03-07 13:30:00,18.41,18.44,18.39,18.43,119400.0,9.8108,9.8268,9.8001,9.8214,119400.0
2011-03-07 14:00:00,18.42,18.47,18.39,18.42,159500.0,9.8161,9.8428,9.8001,9.8161,159500.0
2011-03-07 14:30:00,18.42,18.5,18.41,18.45,237300.0,9.8161,9.8588,9.8108,9.8321,237300.0
2011-03-07 15:00:00,18.45,18.5,18.41,18.47,237500.0,9.8321,9.8588,9.8108,9.8428,237500.0
2011-03-07 15:30:00,18.46,18.5,18.44,18.48,439000.0,9.8374,9.8588,9.8268,9.8481,439000.0
2011-03-08 09:30:00,18.5,18.57,18.38,18.57,332500.0,9.8588,9.8961,9.7948,9.8961,332500.0
2011-03-08 10:00:00,18.57,18.68,18.55,18.64,402500.0,9.8961,9.9547,9.8854,9.9334,402500.0
2011-03-08 10:30:00,18.65,18.66,18.57,18.57,196000.0,9.9387,9.944,9.8961,9.8961,196000.0
2011-03-08 11:00:00,18.58,18.67,18.57,18.66,242900.0,9.9014,9.9493,9.8961,9.944,242900.0
2011-03-08 11:30:00,18.66,18.71,18.64,18.66,318700.0,9.944,9.9707,9.9334,9.944,318700.0
2011-03-08 12:00:00,18.66,18.72,18.65,18.66,320800.0,9.944,9.976,9.9387,9.944,320800.0
2011-03-08 12:30:00,18.66,18.69,18.58,18.6,232100.0,9.944,9.96,9.9014,9.912,232100.0
2011-03-08 13:00:00,18.6,18.65,18.59,18.62,86800.0,9.912,9.9387,9.9067,9.9227,86800.0
2011-03-08 13:30:00,18.62,18.67,18.61,18.65,141500.0,9.9227,9.9493,9.9174,9.9387,141500.0
2011-03-08 14:00:00,18.66,18.7,18.62,18.65,422900.0,9.944,9.9653,9.9227,9.9387,422900.0
2011-03-08 14:30:00,18.65,18.66,18.62,18.64,244900.0,9.9387,9.944,9.9227,9.9334,244900.0
2011-03-08 15:00:00,18.63,18.67,18.61,18.64,281500.0,9.928,9.9493,9.9174,9.9334,281500.0
2011-03-08 15:30:00,18.64,18.64,18.42,18.53,755300.0,9.9334,9.9334,9.8161,9.8747,755300.0
2011-03-09 09:30:00,18.6,18.7,18.42,18.51,425400.0,9.912,9.9653,9.8161,9.8641,425400.0
2011-03-09 10:00:00,18.51,18.63,18.45,18.61,292000.0,9.8641,9.928,9.8321,9.9174,292000.0
2011-03-09 10:30:00,18.61,18.63,18.49,18.51,225400.0,9.9174,9.928,9.8534,9.8641,225400.0
2011-03-09 11:00:00,18.51,18.51,18.45,18.48,101100.0,9.8641,9.8641,9.8321,9.8481,101100.0
2011-03-09 11:30:00,18.48,18.49,18.42,18.48,235700.0,9.8481,9.8534,9.8161,9.8481,235700.0
2011-03-09 12:00:00,18.48,18.55,18.46,18.5,265800.0,9.8481,9.8854,9.8374,9.8588,265800.0
2011-03-09 12:30:00,18.5,18.51,18.43,18.43,257500.0,9.8588,9.8641,9.8214,9.8214,257500.0
2011-03-09 13:00:00,18.43,18.48,18.33,18.38,355100.0,9.8214,9.8481,9.7682,9.7948,355100.0
2011-03-09 13:30:00,18.38,18.43,18.28,18.29,589100.0,9.7948,9.8214,9.7415,9.7468,589100.0
2011-03-09 14:00:00,18.29,18.39,18.29,18.35,230700.0,9.7468,9.8001,9.7468,9.7788,230700.0
2011-03-09 14:30:00,18.35,18.38,18.32,18.32,330800.0,9.7788,9.7948,9.7628,9.7628,330800.0
2011-03-09 15:00:00,18.32,18.37,18.3,18.33,277300.0,9.7628,9.7895,9.7522,9.7682,277300.0
2011-03-09 15:30:00,18.33,18.37,18.32,18.32,388600.0,9.7682,9.7895,9.7628,9.7628,388600.0
2011-03-10 09:30:00,18.15,18.18,17.91,18.04,434800.0,9.6722,9.6882,9.5443,9.6136,434800.0
2011-03-10 10:00:00,18.03,18.04,17.86,17.99,425000.0,9.6083,9.6136,9.5177,9.587,425000.0
2011-03-10 10:30:00,17.98,18.02,17.94,18.01,214100.0,9.5816,9.603,9.5603,9.5976,214100.0
2011-03-10 11:00:00,18.0,18.13,17.96,18.1,175000.0,9.5923,9.6616,9.571,9.6456,175000.0
2011-03-10 11:30:00,18.09,18.16,18.07,18.16,186100.0,9.6403,9.6776,9.6296,9.6776,186100.0
2011-03-10 12:00:00,18.16,18.17,18.1,18.13,115800.0,9.6776,9.6829,9.6456,9.6616,115800.0
2011-03-10 12:30:00,18.12,18.13,18.04,18.07,127400.0,9.6562,9.6616,9.6136,9.6296,127400.0
2011-03-10 13:00:00,18.07,18.14,18.05,18.09,173200.0,9.6296,9.6669,9.6189,9.6403,173200.0
2011-03-10 13:30:00,18.09,18.09,17.99,18.08,288200.0,9.6403,9.6403,9.587,9.6349,288200.0
2011-03-10 14:00:00,18.08,18.1,18.04,18.07,91800.0,9.6349,9.6456,9.6136,9.6296,91800.0
2011-03-10 14:30:00,18.07,18.12,18.04,18.06,100500.0,9.6296,9.6562,9.6136,9.6243,100500.0
2011-03-10 15:00:00,18.06,18.07,17.97,18.0,163900.0,9.6243,9.6296,9.5763,9.5923,163900.0
2011-03-10 15:30:00,18.0,18.05,17.97,17.99,372200.0,9.5923,9.6189,9.5763,9.587,372200.0
2011-03-11 09:30:00,17.68,17.91,17.56,17.84,514800.0,9.4218,9.5443,9.3578,9.507,514800.0
2011-03-11 10:00:00,17.84,17.85,17.68,17.7,234500.0,9.507,9.5124,9.4218,9.4324,234500.0
2011-03-11 10:30:00,17.7,17.77,17.7,17.77,172200.0,9.4324,9.4697,9.4324,9.4697,172200.0
2011-03-11 11:00:00,17.78,17.84,17.75,17.82,191800.0,9.4751,9.507,9.4591,9.4964,191800.0
2011-03-11 11:30:00,17.82,17.95,17.82,17.91,173200.0,9.4964,9.5657,9.4964,9.5443,173200.0
2011-03-11 12:00:00,17.92,17.97,17.91,17.92,102400.0,9.5497,9.5763,9.5443,9.5497,102400.0
2011-03-11 12:30:00,17.92,17.93,17.87,17.89,71100.0,9.5497,9.555,9.523,9.5337,71100.0
2011-03-11 13:00:00,17.89,17.9,17.84,17.88,57400.0,9.5337,9.539,9.507,9.5283,57400.0
2011-03-11 13:30:00,17.89,17.9,17.87,17.89,69400.0,9.5337,9.539,9.523,9.5337,69400.0
2011-03-11 14:00:00,17.88,17.9,17.86,17.89,114800.0,9.5283,9.539,9.5177,9.5337,114800.0
2011-03-11 14:30:00,17.89,17.94,17.87,17.88,166700.0,9.5337,9.5603,9.523,9.5283,166700.0
2011-03-11 15:00:00,17.88,17.91,17.85,17.86,242500.0,9.5283,9.5443,9.5124,9.5177,242500.0
2011-03-11 15:30:00,17.86,17.89,17.83,17.86,476600.0,9.5177,9.5337,9.5017,9.5177,476600.0
2011-03-14 09:30:00,17.5,17.5,17.27,17.41,417400.0,9.3258,9.3258,9.2033,9.2779,417400.0
2011-03-14 10:00:00,17.42,17.44,17.37,17.41,297800.0,9.2832,9.2939,9.2566,9.2779,297800.0
2011-03-14 10:30:00,17.41,17.41,17.37,17.39,295400.0,9.2779,9.2779,9.2566,9.2672,295400.0
2011-03-14 11:00:00,17.39,17.4,17.17,17.21,339500.0,9.2672,9.2726,9.15,9.1713,339500.0
2011-03-14 11:30:00,17.21,17.23,17.15,17.17,380000.0,9.1713,9.182,9.1393,9.15,380000.0
2011-03-14 12:00:00,17.17,17.18,16.99,17.04,586600.0,9.15,9.1553,9.0541,9.0807,586600.0
2011-03-14 12:30:00,17.03,17.16,16.98,17.0,274400.0,9.0754,9.1447,9.0487,9.0594,274400.0
2011-03-14 13:00:00,17.0,17.08,16.95,17.06,220900.0,9.0594,9.102,9.0327,9.0914,220900.0
2011-03-14 13:30:00,17.06,17.2,17.05,17.19,334800.0,9.0914,9.166,9.086,9.1606,334800.0
2011-03-14 14:00:00,17.17,17.22,17.16,17.21,214600.0,9.15,9.1766,9.1447,9.1713,214600.0
2011-03-14 14:30:00,17.2,17.22,17.18,17.2,140700.0,9.166,9.1766,9.1553,9.166,140700.0
2011-03-14 15:00:00,17.2,17.31,17.19,17.3,398800.0,9.166,9.2246,9.1606,9.2193,398800.0
2011-03-14 15:30:00,17.3,17.32,17.22,17.23,554100.0,9.2193,9.2299,9.1766,9.182,554100.0
2011-03-15 09:30:00,16.24,16.35,15.89,15.89,1770200.0,8.6544,8.713,8.4679,8.4679,1770200.0
2011-03-15 10:00:00,15.9,15.99,15.82,15.97,753000.0,8.4732,8.5212,8.4306,8.5105,753000.0
2011-03-15 10:30:00,15.96,16.08,15.91,16.07,510500.0,8.5052,8.5691,8.4785,8.5638,510500.0
2011-03-15 11:00:00,16.07,16.22,16.07,16.17,858400.0,8.5638,8.6437,8.5638,8.6171,858400.0
2011-03-15 11:30:00,16.17,16.44,16.15,16.39,427600.0,8.6171,8.761,8.6064,8.7343,427600.0
2011-03-15 12:00:00,16.39,16.56,16.39,16.51,477500.0,8.7343,8.8249,8.7343,8.7983,477500.0
2011-03-15 12:30:00,16.52,16.54,16.34,16.44,421600.0,8.8036,8.8143,8.7077,8.761,421600.0
2011-03-15 13:00:00,16.44,16.45,16.34,16.4,242600.0,8.761,8.7663,8.7077,8.7396,242600.0
2011-03-15 13:30:00,16.4,16.44,16.33,16.37,188900.0,8.7396,8.761,8.7023,8.7237,188900.0
2011-03-15 14:00:00,16.37,16.45,16.3,16.44,224600.0,8.7237,8.7663,8.6864,8.761,224600.0
2011-03-15 14:30:00,16.44,16.51,16.36,16.47,410300.0,8.761,8.7983,8.7183,8.777,410300.0
2011-03-15 15:00:00,16.47,16.49,16.37,16.42,487300.0,8.777,8.7876,8.7237,8.7503,487300.0
2011-03-15 15:30:00,16.41,16.43,16.28,16.31,1160300.0,8.745,8.7556,8.6757,8.6917,1160300.0
2011-03-16 09:30:00,16.54,16.71,16.35,16.64,834400.0,8.8143,8.9048,8.713,8.8675,834400.0
2011-03-16 10:00:00,16.63,17.0,16.63,16.87,729000.0,8.8622,9.0594,8.8622,8.9901,729000.0
2011-03-16 10:30:00,16.87,16.91,16.63,16.63,356700.0,8.9901,9.0114,8.8622,8.8622,356700.0
2011-03-16 11:00:00,16.63,16.64,16.3,16.5,857000.0,8.8622,8.8675,8.6864,8.7929,857000.0
2011-03-16 11:30:00,16.51,16.57,16.41,16.43,402000.0,8.7983,8.8302,8.745,8.7556,402000.0
2011-03-16 12:00:00,16.43,16.48,16.39,16.44,275200.0,8.7556,8.7823,8.7343,8.761,275200.0
2011-03-16 12:30:00,16.45,16.47,16.39,16.44,222500.0,8.7663,8.777,8.7343,8.761,222500.0
2011-03-16 13:00:00,16.45,16.49,16.36,16.38,226000.0,8.7663,8.7876,8.7183,8.729,226000.0
2011-03-16 13:30:00,16.37,16.37,16.22,16.31,347000.0,8.7237,8.7237,8.6437,8.6917,347000.0
2011-03-16 14:00:00,16.31,16.31,16.09,16.24,469800.0,8.6917,8.6917,8.5744,8.6544,469800.0
2011-03-16 14:30:00,16.24,16.45,16.23,16.41,583500.0,8.6544,8.7663,8.6491,8.745,583500.0
2011-03-16 15:00:00,16.41,16.46,16.36,16.36,374800.0,8.745,8.7716,8.7183,8.7183,374800.0
2011-03-16 15:30:00,16.36,16.38,16.26,16.31,900900.0,8.7183,8.729,8.665,8.6917,900900.0
2011-03-17 09:30:00,16.84,16.9,16.43,16.46,509400.0,8.9741,9.0061,8.7556,8.7716,509400.0
2011-03-17 10:00:00,16.46,16.76,16.46,16.75,297300.0,8.7716,8.9315,8.7716,8.9262,297300.0
2011-03-17 10:30:00,16.75,16.79,16.67,16.75,197300.0,8.9262,8.9475,8.8835,8.9262,197300.0
2011-03-17 11:00:00,16.76,16.82,16.62,16.63,277300.0,8.9315,8.9635,8.8569,8.8622,277300.0
2011-03-17 11:30:00,16.64,16.68,16.58,16.6,141300.0,8.8675,8.8889,8.8356,8.8462,141300.0
2011-03-17 12:00:00,16.6,16.74,16.6,16.68,95600.0,8.8462,8.9208,8.8462,8.8889,95600.0
2011-03-17 12:30:00,16.67,16.71,16.65,16.67,74400.0,8.8835,8.9048,8.8729,8.8835,74400.0
2011-03-17 13:00:00,16.67,16.7,16.6,16.6,97300.0,8.8835,8.8995,8.8462,8.8462,97300.0
2011-03-17 13:30:00,16.6,16.63,16.54,16.57,213600.0,8.8462,8.8622,8.8143,8.8302,213600.0
2011-03-17 14:00:00,16.58,16.67,16.56,16.66,175100.0,8.8356,8.8835,8.8249,8.8782,175100.0
2011-03-17 14:30:00,16.66,16.68,16.63,16.66,111700.0,8.8782,8.8889,8.8622,8.8782,111700.0
2011-03-17 15:00:00,16.66,16.69,16.63,16.64,169100.0,8.8782,8.8942,8.8622,8.8675,169100.0
2011-03-17 15:30:00,16.64,16.7,16.59,16.68,482800.0,8.8675,8.8995,8.8409,8.8889,482800.0
2011-03-18 09:30:00,16.9,16.96,16.82,16.92,388200.0,9.0061,9.0381,8.9635,9.0168,388200.0
2011-03-18 10:00:00,16.92,16.93,16.86,16.88,223300.0,9.0168,9.0221,8.9848,8.9954,223300.0
2011-03-18 10:30:00,16.88,16.93,16.82,16.85,132700.0,8.9954,9.0221,8.9635,8.9795,132700.0
2011-03-18 11:00:00,16.86,16.94,16.85,16.89,231400.0,8.9848,9.0274,8.9795,9.0008,231400.0
2011-03-18 11:30:00,16.89,16.97,16.87,16.9,197500.0,9.0008,9.0434,8.9901,9.0061,197500.0
2011-03-18 12:00:00,16.9,16.93,16.86,16.92,112000.0,9.0061,9.0221,8.9848,9.0168,112000.0
2011-03-18 12:30:00,16.92,16.98,16.91,16.94,176200.0,9.0168,9.0487,9.0114,9.0274,176200.0
2011-03-18 13:00:00,16.95,17.02,16.95,16.98,185800.0,9.0327,9.0701,9.0327,9.0487,185800.0
2011-03-18 13:30:00,16.99,17.0,16.96,16.98,70700.0,9.0541,9.0594,9.0381,9.0487,70700.0
2011-03-18 14:00:00,16.98,16.99,16.94,16.97,185800.0,9.0487,9.0541,9.0274,9.0434,185800.0
2011-03-18 14:30:00,16.97,17.0,16.92,16.94,211800.0,9.0434,9.0594,9.0168,9.0274,211800.0
2011-03-18 15:00:00,16.95,16.96,16.9,16.93,170000.0,9.0327,9.0381,9.0061,9.0221,170000.0
2011-03-18 15:30:00,16.93,17.06,16.92,17.05,950000.0,9.0221,9.0914,9.0168,9.086,950000.0
2011-03-21 09:30:00,17.41,17.57,17.32,17.52,360100.0,9.2779,9.3631,9.2299,9.3365,360100.0
2011-03-21 10:00:00,17.53,17.66,17.52,17.62,232200.0,9.3418,9.4111,9.3365,9.3898,232200.0
2011-03-21 10:30:00,17.61,17.62,17.46,17.5,171200.0,9.3845,9.3898,9.3045,9.3258,171200.0
2011-03-21 11:00:00,17.5,17.64,17.49,17.6,180200.0,9.3258,9.4005,9.3205,9.3791,180200.0
2011-03-21 11:30:00,17.6,17.61,17.53,17.6,150900.0,9.3791,9.3845,9.3418,9.3791,150900.0
2011-03-21 12:00:00,17.6,17.66,17.59,17.63,86400.0,9.3791,9.4111,9.3738,9.3951,86400.0
2011-03-21 12:30:00,17.63,17.65,17.55,17.58,168400.0,9.3951,9.4058,9.3525,9.3685,168400.0
2011-03-21 13:00:00,17.58,17.61,17.54,17.56,130000.0,9.3685,9.3845,9.3472,9.3578,130000.0
2011-03-21 13:30:00,17.56,17.58,17.47,17.52,226900.0,9.3578,9.3685,9.3099,9.3365,226900.0
2011-03-21 14:00:00,17.52,17.55,17.5,17.53,83400.0,9.3365,9.3525,9.3258,9.3418,83400.0
2011-03-21 14:30:00,17.54,17.58,17.53,17.56,127800.0,9.3472,9.3685,9.3418,9.3578,127800.0
2011-03-21 15:00:00,17.56,17.58,17.53,17.54,147000.0,9.3578,9.3685,9.3418,9.3472,147000.0
2011-03-21 15:30:00,17.54,17.65,17.52,17.61,652800.0,9.3472,9.4058,9.3365,9.3845,652800.0
2011-03-22 09:30:00,17.62,17.79,17.59,17.65,296700.0,9.3898,9.4804,9.3738,9.4058,296700.0
2011-03-22 10:00:00,17.65,17.68,17.57,17.59,193700.0,9.4058,9.4218,9.3631,9.3738,193700.0
2011-03-22 10:30:00,17.59,17.65,17.48,17.51,176600.0,9.3738,9.4058,9.3152,9.3312,176600.0
2011-03-22 11:00:00,17.5,17.63,17.49,17.55,123400.0,9.3258,9.3951,9.3205,9.3525,123400.0
2011-03-22 11:30:00,17.55,17.6,17.52,17.6,83700.0,9.3525,9.3791,9.3365,9.3791,83700.0
2011-03-22 12:00:00,17.6,17.62,17.58,17.59,72000.0,9.3791,9.3898,9.3685,9.3738,72000.0
2011-03-22 12:30:00,17.58,17.58,17.53,17.54,60200.0,9.3685,9.3685,9.3418,9.3472,60200.0
2011-03-22 13:00:00,17.54,17.55,17.5,17.51,45200.0,9.3472,9.3525,9.3258,9.3312,45200.0
2011-03-22 13:30:00,17.51,17.56,17.5,17.55,70700.0,9.3312,9.3578,9.3258,9.3525,70700.0
2011-03-22 14:00:00,17.55,17.56,17.52,17.52,84600.0,9.3525,9.3578,9.3365,9.3365,84600.0
2011-03-22 14:30:00,17.52,17.55,17.49,17.53,75000.0,9.3365,9.3525,9.3205,9.3418,75000.0
2011-03-22 15:00:00,17.54,17.54,17.47,17.47,79900.0,9.3472,9.3472,9.3099,9.3099,79900.0
2011-03-22 15:30:00,17.47,17.5,17.42,17.48,294300.0,9.3099,9.3258,9.2832,9.3152,294300.0
2011-03-23 09:30:00,17.41,17.42,17.26,17.38,303300.0,9.2779,9.2832,9.1979,9.2619,303300.0
2011-03-23 10:00:00,17.37,17.37,17.24,17.29,281700.0,9.2566,9.2566,9.1873,9.2139,281700.0
2011-03-23 10:30:00,17.29,17.31,17.19,17.25,141400.0,9.2139,9.2246,9.1606,9.1926,141400.0
2011-03-23 11:00:00,17.25,17.34,17.25,17.29,137300.0,9.1926,9.2406,9.1926,9.2139,137300.0
2011-03-23 11:30:00,17.3,17.36,17.25,17.25,91700.0,9.2193,9.2512,9.1926,9.1926,91700.0
2011-03-23 12:00:00,17.26,17.34,17.24,17.33,90100.0,9.1979,9.2406,9.1873,9.2353,90100.0
2011-03-23 12:30:00,17.33,17.37,17.31,17.35,59500.0,9.2353,9.2566,9.2246,9.2459,59500.0
2011-03-23 13:00:00,17.35,17.4,17.34,17.36,59300.0,9.2459,9.2726,9.2406,9.2512,59300.0
2011-03-23 13:30:00,17.36,17.43,17.36,17.41,69100.0,9.2512,9.2885,9.2512,9.2779,69100.0
2011-03-23 14:00:00,17.4,17.4,17.37,17.38,69100.0,9.2726,9.2726,9.2566,9.2619,69100.0
2011-03-23 14:30:00,17.38,17.42,17.35,17.38,174900.0,9.2619,9.2832,9.2459,9.2619,174900.0
2011-03-23 15:00:00,17.39,17.41,17.38,17.4,95800.0,9.2672,9.2779,9.2619,9.2726,95800.0
2011-03-23 15:30:00,17.41,17.42,17.37,17.38,209700.0,9.2779,9.2832,9.2566,9.2619,209700.0
2011-03-24 09:30:00,17.47,17.54,17.41,17.43,190300.0,9.3099,9.3472,9.2779,9.2885,190300.0
2011-03-24 10:00:00,17.43,17.46,17.32,17.44,125400.0,9.2885,9.3045,9.2299,9.2939,125400.0
2011-03-24 10:30:00,17.45,17.52,17.41,17.52,99200.0,9.2992,9.3365,9.2779,9.3365,99200.0
2011-03-24 11:00:00,17.52,17.7,17.51,17.67,260500.0,9.3365,9.4324,9.3312,9.4164,260500.0
2011-03-24 11:30:00,17.66,17.67,17.57,17.6,74400.0,9.4111,9.4164,9.3631,9.3791,74400.0
2011-03-24 12:00:00,17.59,17.6,17.48,17.58,147800.0,9.3738,9.3791,9.3152,9.3685,147800.0
2011-03-24 12:30:00,17.58,17.58,17.48,17.5,98700.0,9.3685,9.3685,9.3152,9.3258,98700.0
2011-03-24 13:00:00,17.49,17.52,17.47,17.51,64500.0,9.3205,9.3365,9.3099,9.3312,64500.0
2011-03-24 13:30:00,17.51,17.52,17.46,17.49,54100.0,9.3312,9.3365,9.3045,9.3205,54100.0
2011-03-24 14:00:00,17.49,17.54,17.48,17.49,57700.0,9.3205,9.3472,9.3152,9.3205,57700.0
2011-03-24 14:30:00,17.49,17.52,17.47,17.5,70700.0,9.3205,9.3365,9.3099,9.3258,70700.0
2011-03-24 15:00:00,17.5,17.56,17.48,17.55,86700.0,9.3258,9.3578,9.3152,9.3525,86700.0
2011-03-24 15:30:00,17.55,17.56,17.49,17.5,315400.0,9.3525,9.3578,9.3205,9.3258,315400.0
2011-03-25 09:30:00,17.54,17.61,17.44,17.51,119400.0,9.3472,9.3845,9.2939,9.3312,119400.0
2011-03-25 10:00:00,17.52,17.6,17.5,17.58,103600.0,9.3365,9.3791,9.3258,9.3685,103600.0
2011-03-25 10:30:00,17.57,17.65,17.56,17.65,87200.0,9.3631,9.4058,9.3578,9.4058,87200.0
2011-03-25 11:00:00,17.64,17.65,17.53,17.54,125800.0,9.4005,9.4058,9.3418,9.3472,125800.0
2011-03-25 11:30:00,17.54,17.54,17.51,17.54,67900.0,9.3472,9.3472,9.3312,9.3472,67900.0
2011-03-25 12:00:00,17.53,17.56,17.5,17.5,65700.0,9.3418,9.3578,9.3258,9.3258,65700.0
2011-03-25 12:30:00,17.5,17.51,17.42,17.43,92500.0,9.3258,9.3312,9.2832,9.2885,92500.0
2011-03-25 13:00:00,17.43,17.48,17.42,17.48,94800.0,9.2885,9.3152,9.2832,9.3152,94800.0
2011-03-25 13:30:00,17.48,17.49,17.46,17.48,49200.0,9.3152,9.3205,9.3045,9.3152,49200.0
2011-03-25 14:00:00,17.48,17.49,17.46,17.47,68900.0,9.3152,9.3205,9.3045,9.3099,68900.0
2011-03-25 14:30:00,17.48,17.49,17.46,17.48,85900.0,9.3152,9.3205,9.3045,9.3152,85900.0
2011-03-25 15:00:00,17.47,17.55,17.47,17.49,122300.0,9.3099,9.3525,9.3099,9.3205,122300.0
2011-03-25 15:30:00,17.49,17.52,17.43,17.44,223400.0,9.3205,9.3365,9.2885,9.2939,223400.0
2011-03-28 09:30:00,17.5,17.62,17.5,17.6,132400.0,9.3258,9.3898,9.3258,9.3791,132400.0
2011-03-28 10:00:00,17.61,17.63,17.57,17.6,62800.0,9.3845,9.3951,9.3631,9.3791,62800.0
2011-03-28 10:30:00,17.59,17.61,17.58,17.59,88600.0,9.3738,9.3845,9.3685,9.3738,88600.0
2011-03-28 11:00:00,17.59,17.6,17.57,17.58,81700.0,9.3738,9.3791,9.3631,9.3685,81700.0
2011-03-28 11:30:00,17.58,17.59,17.39,17.45,195200.0,9.3685,9.3738,9.2672,9.2992,195200.0
2011-03-28 12:00:00,17.45,17.48,17.4,17.45,93100.0,9.2992,9.3152,9.2726,9.2992,93100.0
2011-03-28 12:30:00,17.44,17.44,17.39,17.39,77800.0,9.2939,9.2939,9.2672,9.2672,77800.0
2011-03-28 13:00:00,17.39,17.42,17.38,17.41,105500.0,9.2672,9.2832,9.2619,9.2779,105500.0
2011-03-28 13:30:00,17.4,17.41,17.39,17.4,28300.0,9.2726,9.2779,9.2672,9.2726,28300.0
2011-03-28 14:00:00,17.4,17.41,17.39,17.39,29700.0,9.2726,9.2779,9.2672,9.2672,29700.0
2011-03-28 14:30:00,17.39,17.41,17.32,17.33,134900.0,9.2672,9.2779,9.2299,9.2353,134900.0
2011-03-28 15:00:00,17.34,17.37,17.28,17.29,274200.0,9.2406,9.2566,9.2086,9.2139,274200.0
2011-03-28 15:30:00,17.29,17.33,17.14,17.14,736400.0,9.2139,9.2353,9.134,9.134,736400.0
2011-03-29 09:30:00,17.02,17.17,16.95,17.02,296700.0,9.0701,9.15,9.0327,9.0701,296700.0
2011-03-29 10:00:00,17.01,17.16,16.98,17.07,166400.0,9.0647,9.1447,9.0487,9.0967,166400.0
2011-03-29 10:30:00,17.07,17.09,17.02,17.05,139300.0,9.0967,9.1074,9.0701,9.086,139300.0
2011-03-29 11:00:00,17.05,17.18,17.04,17.12,140400.0,9.086,9.1553,9.0807,9.1233,140400.0
2011-03-29 11:30:00,17.12,17.15,17.09,17.12,73900.0,9.1233,9.1393,9.1074,9.1233,73900.0
2011-03-29 12:00:00,17.12,17.15,17.09,17.09,72500.0,9.1233,9.1393,9.1074,9.1074,72500.0
2011-03-29 12:30:00,17.09,17.16,17.09,17.12,68500.0,9.1074,9.1447,9.1074,9.1233,68500.0
2011-03-29 13:00:00,17.12,17.19,17.12,17.15,88500.0,9.1233,9.1606,9.1233,9.1393,88500.0
2011-03-29 13:30:00,17.16,17.17,17.12,17.16,85600.0,9.1447,9.15,9.1233,9.1447,85600.0
2011-03-29 14:00:00,17.16,17.26,17.15,17.2,148900.0,9.1447,9.1979,9.1393,9.166,148900.0
2011-03-29 14:30:00,17.2,17.22,17.19,17.21,87600.0,9.166,9.1766,9.1606,9.1713,87600.0
2011-03-29 15:00:00,17.21,17.26,17.2,17.26,82200.0,9.1713,9.1979,9.166,9.1979,82200.0
2011-03-29 15:30:00,17.26,17.35,17.23,17.35,390900.0,9.1979,9.2459,9.182,9.2459,390900.0
2011-03-30 09:30:00,17.5,17.57,17.47,17.5,212200.0,9.3258,9.3631,9.3099,9.3258,212200.0
2011-03-30 10:00:00,17.5,17.55,17.43,17.48,224100.0,9.3258,9.3525,9.2885,9.3152,224100.0
2011-03-30 10:30:00,17.48,17.5,17.38,17.47,181800.0,9.3152,9.3258,9.2619,9.3099,181800.0
2011-03-30 11:00:00,17.47,17.47,17.42,17.44,108300.0,9.3099,9.3099,9.2832,9.2939,108300.0
2011-03-30 11:30:00,17.44,17.47,17.43,17.45,77100.0,9.2939,9.3099,9.2885,9.2992,77100.0
2011-03-30 12:00:00,17.46,17.47,17.43,17.46,55700.0,9.3045,9.3099,9.2885,9.3045,55700.0
2011-03-30 12:30:00,17.47,17.5,17.44,17.48,63900.0,9.3099,9.3258,9.2939,9.3152,63900.0
2011-03-30 13:00:00,17.49,17.51,17.48,17.49,78900.0,9.3205,9.3312,9.3152,9.3205,78900.0
2011-03-30 13:30:00,17.49,17.51,17.49,17.51,55500.0,9.3205,9.3312,9.3205,9.3312,55500.0
2011-03-30 14:00:00,17.5,17.65,17.5,17.65,199700.0,9.3258,9.4058,9.3258,9.4058,199700.0
2011-03-30 14:30:00,17.65,17.69,17.63,17.66,225800.0,9.4058,9.4271,9.3951,9.4111,225800.0
2011-03-30 15:00:00,17.66,17.72,17.63,17.71,203100.0,9.4111,9.4431,9.3951,9.4378,203100.0
2011-03-30 15:30:00,17.71,17.75,17.67,17.69,749400.0,9.4378,9.4591,9.4164,9.4271,749400.0
2011-03-31 09:30:00,17.67,17.77,17.56,17.62,229600.0,9.4164,9.4697,9.3578,9.3898,229600.0
2011-03-31 10:00:00,17.61,17.74,17.59,17.68,116000.0,9.3845,9.4537,9.3738,9.4218,116000.0
2011-03-31 10:30:00,17.68,17.72,17.64,17.66,87000.0,9.4218,9.4431,9.4005,9.4111,87000.0
2011-03-31 11:00:00,17.66,17.72,17.65,17.69,79400.0,9.4111,9.4431,9.4058,9.4271,79400.0
2011-03-31 11:30:00,17.69,17.71,17.66,17.67,97800.0,9.4271,9.4378,9.4111,9.4164,97800.0
2011-03-31 12:00:00,17.67,17.77,17.65,17.77,88400.0,9.4164,9.4697,9.4058,9.4697,88400.0
2011-03-31 12:30:00,17.77,17.8,17.75,17.8,70900.0,9.4697,9.4857,9.4591,9.4857,70900.0
2011-03-31 13:00:00,17.8,17.81,17.78,17.8,38600.0,9.4857,9.491,9.4751,9.4857,38600.0
2011-03-31 13:30:00,17.8,17.81,17.8,17.81,12900.0,9.4857,9.491,9.4857,9.491,12900.0
2011-03-31 14:00:00,17.8,17.82,17.78,17.81,69900.0,9.4857,9.4964,9.4751,9.491,69900.0
2011-03-31 14:30:00,17.81,17.82,17.74,17.74,92900.0,9.491,9.4964,9.4537,9.4537,92900.0
2011-03-31 15:00:00,17.75,17.78,17.73,17.76,134000.0,9.4591,9.4751,9.4484,9.4644,134000.0
2011-03-31 15:30:00,17.76,17.81,17.69,17.69,628300.0,9.4644,9.491,9.4271,9.4271,628300.0
2011-04-01 09:30:00,17.91,18.0,17.87,17.91,187900.0,9.5443,9.5923,9.523,9.5443,187900.0
2011-04-01 10:00:00,17.92,18.02,17.88,17.89,184200.0,9.5497,9.603,9.5283,9.5337,184200.0
2011-04-01 10:30:00,17.9,17.97,17.9,17.95,62100.0,9.539,9.5763,9.539,9.5657,62100.0
2011-04-01 11:00:00,17.95,17.97,17.94,17.95,77100.0,9.5657,9.5763,9.5603,9.5657,77100.0
2011-04-01 11:30:00,17.95,18.07,17.95,18.06,107700.0,9.5657,9.6296,9.5657,9.6243,107700.0
2011-04-01 12:00:00,18.06,18.08,18.02,18.07,59600.0,9.6243,9.6349,9.603,9.6296,59600.0
2011-04-01 12:30:00,18.07,18.07,18.02,18.02,30600.0,9.6296,9.6296,9.603,9.603,30600.0
2011-04-01 13:00:00,18.02,18.03,17.98,18.02,71800.0,9.603,9.6083,9.5816,9.603,71800.0
2011-04-01 13:30:00,18.02,18.03,17.98,18.02,48100.0,9.603,9.6083,9.5816,9.603,48100.0
2011-04-01 14:00:00,18.02,18.03,18.0,18.03,75300.0,9.603,9.6083,9.5923,9.6083,75300.0
2011-04-01 14:30:00,18.02,18.03,17.95,17.95,207300.0,9.603,9.6083,9.5657,9.5657,207300.0
2011-04-01 15:00:00,17.95,17.99,17.94,17.98,210700.0,9.5657,9.587,9.5603,9.5816,210700.0
2011-04-01 15:30:00,17.98,18.05,17.98,18.01,223300.0,9.5816,9.6189,9.5816,9.5976,223300.0
2011-04-04 09:30:00,18.07,18.07,17.94,17.95,96500.0,9.6296,9.6296,9.5603,9.5657,96500.0
2011-04-04 10:00:00,17.95,17.96,17.89,17.94,87700.0,9.5657,9.571,9.5337,9.5603,87700.0
2011-04-04 10:30:00,17.95,17.97,17.91,17.94,89200.0,9.5657,9.5763,9.5443,9.5603,89200.0
2011-04-04 11:00:00,17.93,17.98,17.92,17.96,76500.0,9.555,9.5816,9.5497,9.571,76500.0
2011-04-04 11:30:00,17.95,17.96,17.91,17.93,48700.0,9.5657,9.571,9.5443,9.555,48700.0
2011-04-04 12:00:00,17.94,17.95,17.92,17.93,29500.0,9.5603,9.5657,9.5497,9.555,29500.0
2011-04-04 12:30:00,17.93,17.95,17.92,17.93,25400.0,9.555,9.5657,9.5497,9.555,25400.0
2011-04-04 13:00:00,17.92,17.94,17.92,17.94,26100.0,9.5497,9.5603,9.5497,9.5603,26100.0
2011-04-04 13:30:00,17.93,17.95,17.89,17.9,80700.0,9.555,9.5657,9.5337,9.539,80700.0
2011-04-04 14:00:00,17.9,17.97,17.89,17.96,65000.0,9.539,9.5763,9.5337,9.571,65000.0
2011-04-04 14:30:00,17.96,17.98,17.94,17.96,56100.0,9.571,9.5816,9.5603,9.571,56100.0
2011-04-04 15:00:00,17.96,17.97,17.92,17.96,113000.0,9.571,9.5763,9.5497,9.571,113000.0
2011-04-04 15:30:00,17.96,17.98,17.94,17.96,160100.0,9.571,9.5816,9.5603,9.571,160100.0
2011-04-05 09:30:00,17.81,17.88,17.69,17.83,195900.0,9.491,9.5283,9.4271,9.5017,195900.0
2011-04-05 10:00:00,17.82,17.82,17.74,17.79,85700.0,9.4964,9.4964,9.4537,9.4804,85700.0
2011-04-05 10:30:00,17.8,17.82,17.77,17.78,92200.0,9.4857,9.4964,9.4697,9.4751,92200.0
2011-04-05 11:00:00,17.78,17.83,17.73,17.74,601800.0,9.4751,9.5017,9.4484,9.4537,601800.0
2011-04-05 11:30:00,17.75,17.78,17.72,17.75,155700.0,9.4591,9.4751,9.4431,9.4591,155700.0
2011-04-05 12:00:00,17.75,17.77,17.73,17.76,101000.0,9.4591,9.4697,9.4484,9.4644,101000.0
2011-04-05 12:30:00,17.77,17.78,17.72,17.75,102500.0,9.4697,9.4751,9.4431,9.4591,102500.0
2011-04-05 13:00:00,17.75,17.77,17.72,17.73,84700.0,9.4591,9.4697,9.4431,9.4484,84700.0
2011-04-05 13:30:00,17.74,17.74,17.68,17.69,121300.0,9.4537,9.4537,9.4218,9.4271,121300.0
2011-04-05 14:00:00,17.69,17.69,17.6,17.64,280900.0,9.4271,9.4271,9.3791,9.4005,280900.0
2011-04-05 14:30:00,17.64,17.65,17.62,17.63,166600.0,9.4005,9.4058,9.3898,9.3951,166600.0
2011-04-05 15:00:00,17.63,17.66,17.63,17.64,170800.0,9.3951,9.4111,9.3951,9.4005,170800.0
2011-04-05 15:30:00,17.64,17.66,17.63,17.66,375800.0,9.4005,9.4111,9.3951,9.4111,375800.0
2011-04-06 09:30:00,17.8,17.84,17.75,17.79,208600.0,9.4857,9.507,9.4591,9.4804,208600.0
2011-04-06 10:00:00,17.79,17.8,17.7,17.78,167800.0,9.4804,9.4857,9.4324,9.4751,167800.0
2011-04-06 10:30:00,17.77,17.86,17.76,17.81,136200.0,9.4697,9.5177,9.4644,9.491,136200.0
2011-04-06 11:00:00,17.81,17.91,17.78,17.9,124000.0,9.491,9.5443,9.4751,9.539,124000.0
2011-04-06 11:30:00,17.91,17.93,17.84,17.85,64100.0,9.5443,9.555,9.507,9.5124,64100.0
2011-04-06 12:00:00,17.84,17.85,17.77,17.79,96100.0,9.507,9.5124,9.4697,9.4804,96100.0
2011-04-06 12:30:00,17.79,17.8,17.75,17.78,31600.0,9.4804,9.4857,9.4591,9.4751,31600.0
2011-04-06 13:00:00,17.77,17.82,17.77,17.79,32800.0,9.4697,9.4964,9.4697,9.4804,32800.0
2011-04-06 13:30:00,17.8,17.8,17.77,17.79,117300.0,9.4857,9.4857,9.4697,9.4804,117300.0
2011-04-06 14:00:00,17.79,17.83,17.78,17.78,122200.0,9.4804,9.5017,9.4751,9.4751,122200.0
2011-04-06 14:30:00,17.78,17.81,17.77,17.77,72300.0,9.4751,9.491,9.4697,9.4697,72300.0
2011-04-06 15:00:00,17.78,17.86,17.78,17.81,90800.0,9.4751,9.5177,9.4751,9.491,90800.0
2011-04-06 15:30:00,17.82,17.87,17.8,17.85,262800.0,9.4964,9.523,9.4857,9.5124,262800.0
2011-04-07 09:30:00,17.81,17.93,17.77,17.84,148100.0,9.491,9.555,9.4697,9.507,148100.0
2011-04-07 10:00:00,17.84,17.87,17.81,17.83,66500.0,9.507,9.523,9.491,9.5017,66500.0
2011-04-07 10:30:00,17.83,17.84,17.71,17.77,280400.0,9.5017,9.507,9.4378,9.4697,280400.0
2011-04-07 11:00:00,17.78,17.82,17.75,17.78,84600.0,9.4751,9.4964,9.4591,9.4751,84600.0
2011-04-07 11:30:00,17.78,17.79,17.72,17.79,99800.0,9.4751,9.4804,9.4431,9.4804,99800.0
2011-04-07 12:00:00,17.79,17.88,17.78,17.82,79400.0,9.4804,9.5283,9.4751,9.4964,79400.0
2011-04-07 12:30:00,17.83,17.88,17.83,17.85,30200.0,9.5017,9.5283,9.5017,9.5124,30200.0
2011-04-07 13:00:00,17.86,17.88,17.85,17.87,58600.0,9.5177,9.5283,9.5124,9.523,58600.0
2011-04-07 13:30:00,17.87,17.88,17.85,17.87,96200.0,9.523,9.5283,9.5124,9.523,96200.0
2011-04-07 14:00:00,17.87,17.87,17.79,17.84,151800.0,9.523,9.523,9.4804,9.507,151800.0
2011-04-07 14:30:00,17.84,17.85,17.82,17.84,76100.0,9.507,9.5124,9.4964,9.507,76100.0
2011-04-07 15:00:00,17.83,17.83,17.72,17.76,202600.0,9.5017,9.5017,9.4431,9.4644,202600.0
2011-04-07 15:30:00,17.77,17.77,17.72,17.73,260400.0,9.4697,9.4697,9.4431,9.4484,260400.0
2011-04-08 09:30:00,17.86,17.92,17.82,17.92,144300.0,9.5177,9.5497,9.4964,9.5497,144300.0
2011-04-08 10:00:00,17.92,17.95,17.79,17.81,114900.0,9.5497,9.5657,9.4804,9.491,114900.0
2011-04-08 10:30:00,17.8,17.87,17.78,17.82,138400.0,9.4857,9.523,9.4751,9.4964,138400.0
2011-04-08 11:00:00,17.81,17.88,17.78,17.83,75800.0,9.491,9.5283,9.4751,9.5017,75800.0
2011-04-08 11:30:00,17.82,17.89,17.82,17.84,49200.0,9.4964,9.5337,9.4964,9.507,49200.0
2011-04-08 12:00:00,17.85,17.9,17.84,17.86,53900.0,9.5124,9.539,9.507,9.5177,53900.0
2011-04-08 12:30:00,17.86,17.87,17.73,17.77,85800.0,9.5177,9.523,9.4484,9.4697,85800.0
2011-04-08 13:00:00,17.76,17.77,17.73,17.77,47500.0,9.4644,9.4697,9.4484,9.4697,47500.0
2011-04-08 13:30:00,17.77,17.77,17.73,17.75,27500.0,9.4697,9.4697,9.4484,9.4591,27500.0
2011-04-08 14:00:00,17.76,17.78,17.71,17.71,48800.0,9.4644,9.4751,9.4378,9.4378,48800.0
2011-04-08 14:30:00,17.71,17.72,17.64,17.64,93100.0,9.4378,9.4431,9.4005,9.4005,93100.0
2011-04-08 15:00:00,17.64,17.71,17.64,17.66,77300.0,9.4005,9.4378,9.4005,9.4111,77300.0
2011-04-08 15:30:00,17.66,17.71,17.66,17.69,214300.0,9.4111,9.4378,9.4111,9.4271,214300.0
2011-04-11 09:30:00,17.65,17.74,17.65,17.71,202700.0,9.4058,9.4537,9.4058,9.4378,202700.0
2011-04-11 10:00:00,17.71,17.73,17.68,17.73,102300.0,9.4378,9.4484,9.4218,9.4484,102300.0
2011-04-11 10:30:00,17.73,17.73,17.64,17.69,94000.0,9.4484,9.4484,9.4005,9.4271,94000.0
2011-04-11 11:00:00,17.69,17.69,17.53,17.58,238000.0,9.4271,9.4271,9.3418,9.3685,238000.0
2011-04-11 11:30:00,17.57,17.64,17.56,17.6,93700.0,9.3631,9.4005,9.3578,9.3791,93700.0
2011-04-11 12:00:00,17.61,17.63,17.58,17.61,50800.0,9.3845,9.3951,9.3685,9.3845,50800.0
2011-04-11 12:30:00,17.61,17.62,17.57,17.58,68000.0,9.3845,9.3898,9.3631,9.3685,68000.0
2011-04-11 13:00:00,17.59,17.59,17.54,17.54,77300.0,9.3738,9.3738,9.3472,9.3472,77300.0
2011-04-11 13:30:00,17.54,17.58,17.53,17.58,59200.0,9.3472,9.3685,9.3418,9.3685,59200.0
2011-04-11 14:00:00,17.58,17.59,17.53,17.53,69800.0,9.3685,9.3738,9.3418,9.3418,69800.0
2011-04-11 14:30:00,17.53,17.56,17.44,17.46,159500.0,9.3418,9.3578,9.2939,9.3045,159500.0
2011-04-11 15:00:00,17.46,17.47,17.35,17.44,165700.0,9.3045,9.3099,9.2459,9.2939,165700.0
2011-04-11 15:30:00,17.45,17.49,17.42,17.47,244000.0,9.2992,9.3205,9.2832,9.3099,244000.0
2011-04-12 09:30:00,17.24,17.38,17.16,17.18,206700.0,9.1873,9.2619,9.1447,9.1553,206700.0
2011-04-12 10:00:00,17.18,17.21,16.99,17.08,220600.0,9.1553,9.1713,9.0541,9.102,220600.0
2011-04-12 10:30:00,17.08,17.1,16.97,16.99,165100.0,9.102,9.1127,9.0434,9.0541,165100.0
2011-04-12 11:00:00,16.98,16.99,16.82,16.9,220100.0,9.0487,9.0541,8.9635,9.0061,220100.0
2011-04-12 11:30:00,16.9,17.0,16.88,16.9,113400.0,9.0061,9.0594,8.9954,9.0061,113400.0
2011-04-12 12:00:00,16.9,16.94,16.89,16.9,107000.0,9.0061,9.0274,9.0008,9.0061,107000.0
2011-04-12 12:30:00,16.9,16.97,16.89,16.94,92500.0,9.0061,9.0434,9.0008,9.0274,92500.0
2011-04-12 13:00:00,16.95,16.95,16.88,16.93,90700.0,9.0327,9.0327,8.9954,9.0221,90700.0
2011-04-12 13:30:00,16.93,16.99,16.93,16.97,122300.0,9.0221,9.0541,9.0221,9.0434,122300.0
2011-04-12 14:00:00,16.96,17.04,16.94,17.0,151700.0,9.0381,9.0807,9.0274,9.0594,151700.0
2011-04-12 14:30:00,17.01,17.02,16.92,16.98,171000.0,9.0647,9.0701,9.0168,9.0487,171000.0
2011-04-12 15:00:00,16.98,16.99,16.93,16.95,123800.0,9.0487,9.0541,9.0221,9.0327,123800.0
2011-04-12 15:30:00,16.95,17.11,16.93,17.11,406500.0,9.0327,9.118,9.0221,9.118,406500.0
2011-04-13 09:30:00,17.23,17.23,17.03,17.08,197200.0,9.182,9.182,9.0754,9.102,197200.0
2011-04-13 10:00:00,17.08,17.18,17.07,17.18,97200.0,9.102,9.1553,9.0967,9.1553,97200.0
2011-04-13 10:30:00,17.19,17.37,17.18,17.33,166600.0,9.1606,9.2566,9.1553,9.2353,166600.0
2011-04-13 11:00:00,17.33,17.38,17.19,17.23,171700.0,9.2353,9.2619,9.1606,9.182,171700.0
2011-04-13 11:30:00,17.23,17.23,17.11,17.11,92900.0,9.182,9.182,9.118,9.118,92900.0
2011-04-13 12:00:00,17.11,17.15,17.09,17.12,100500.0,9.118,9.1393,9.1074,9.1233,100500.0
2011-04-13 12:30:00,17.12,17.12,16.96,17.03,183700.0,9.1233,9.1233,9.0381,9.0754,183700.0
2011-04-13 13:00:00,17.03,17.09,17.01,17.07,100100.0,9.0754,9.1074,9.0647,9.0967,100100.0
2011-04-13 13:30:00,17.06,17.07,17.01,17.03,34100.0,9.0914,9.0967,9.0647,9.0754,34100.0
2011-04-13 14:00:00,17.03,17.04,16.98,17.02,83100.0,9.0754,9.0807,9.0487,9.0701,83100.0
2011-04-13 14:30:00,17.02,17.08,17.0,17.06,96100.0,9.0701,9.102,9.0594,9.0914,96100.0
2011-04-13 15:00:00,17.06,17.1,17.05,17.06,157500.0,9.0914,9.1127,9.086,9.0914,157500.0
2011-04-13 15:30:00,17.05,17.07,16.99,17.0,310500.0,9.086,9.0967,9.0541,9.0594,310500.0
2011-04-14 09:30:00,16.9,17.05,16.87,17.03,306600.0,9.0061,9.086,8.9901,9.0754,306600.0
2011-04-14 10:00:00,17.03,17.05,16.96,17.01,240400.0,9.0754,9.086,9.0381,9.0647,240400.0
2011-04-14 10:30:00,17.01,17.08,17.01,17.05,116600.0,9.0647,9.102,9.0647,9.086,116600.0
2011-04-14 11:00:00,17.06,17.23,17.05,17.2,176900.0,9.0914,9.182,9.086,9.166,176900.0
2011-04-14 11:30:00,17.2,17.25,17.12,17.13,179800.0,9.166,9.1926,9.1233,9.1287,179800.0
2011-04-14 12:00:00,17.13,17.24,17.13,17.24,114400.0,9.1287,9.1873,9.1287,9.1873,114400.0
2011-04-14 12:30:00,17.25,17.39,17.24,17.37,203800.0,9.1926,9.2672,9.1873,9.2566,203800.0
2011-04-14 13:00:00,17.37,17.38,17.25,17.29,102900.0,9.2566,9.2619,9.1926,9.2139,102900.0
2011-04-14 13:30:00,17.29,17.29,17.22,17.23,66900.0,9.2139,9.2139,9.1766,9.182,66900.0
2011-04-14 14:00:00,17.23,17.39,17.22,17.34,166300.0,9.182,9.2672,9.1766,9.2406,166300.0
2011-04-14 14:30:00,17.35,17.4,17.34,17.38,190400.0,9.2459,9.2726,9.2406,9.2619,190400.0
2011-04-14 15:00:00,17.39,17.42,17.38,17.4,182200.0,9.2672,9.2832,9.2619,9.2726,182200.0
2011-04-14 15:30:00,17.4,17.45,17.37,17.4,495000.0,9.2726,9.2992,9.2566,9.2726,495000.0
2011-04-15 09:30:00,17.39,17.4,17.25,17.33,186600.0,9.2672,9.2726,9.1926,9.2353,186600.0
2011-04-15 10:00:00,17.34,17.35,17.26,17.26,149100.0,9.2406,9.2459,9.1979,9.1979,149100.0
2011-04-15 10:30:00,17.26,17.28,17.19,17.24,166300.0,9.1979,9.2086,9.1606,9.1873,166300.0
2011-04-15 11:00:00,17.25,17.25,17.21,17.22,87100.0,9.1926,9.1926,9.1713,9.1766,87100.0
2011-04-15 11:30:00,17.22,17.23,17.17,17.22,133100.0,9.1766,9.182,9.15,9.1766,133100.0
2011-04-15 12:00:00,17.23,17.3,17.23,17.23,111600.0,9.182,9.2193,9.182,9.182,111600.0
2011-04-15 12:30:00,17.23,17.26,17.22,17.25,67700.0,9.182,9.1979,9.1766,9.1926,67700.0
2011-04-15 13:00:00,17.26,17.29,17.23,17.24,127000.0,9.1979,9.2139,9.182,9.1873,127000.0
2011-04-15 13:30:00,17.24,17.28,17.23,17.27,64600.0,9.1873,9.2086,9.182,9.2033,64600.0
2011-04-15 14:00:00,17.27,17.31,17.26,17.28,87400.0,9.2033,9.2246,9.1979,9.2086,87400.0
2011-04-15 14:30:00,17.28,17.31,17.2,17.24,106000.0,9.2086,9.2246,9.166,9.1873,106000.0
2011-04-15 15:00:00,17.24,17.26,17.17,17.18,143000.0,9.1873,9.1979,9.15,9.1553,143000.0
2011-04-15 15:30:00,17.18,17.21,17.09,17.14,426800.0,9.1553,9.1713,9.1074,9.134,426800.0
2011-04-18 09:30:00,16.86,16.96,16.65,16.66,373700.0,8.9848,9.0381,8.8729,8.8782,373700.0
2011-04-18 10:00:00,16.65,16.71,16.59,16.66,337500.0,8.8729,8.9048,8.8409,8.8782,337500.0
2011-04-18 10:30:00,16.66,16.74,16.65,16.65,215400.0,8.8782,8.9208,8.8729,8.8729,215400.0
2011-04-18 11:00:00,16.65,16.77,16.64,16.75,149900.0,8.8729,8.9368,8.8675,8.9262,149900.0
2011-04-18 11:30:00,16.76,16.84,16.72,16.78,159500.0,8.9315,8.9741,8.9102,8.9422,159500.0
2011-04-18 12:00:00,16.78,16.84,16.75,16.79,145400.0,8.9422,8.9741,8.9262,8.9475,145400.0
2011-04-18 12:30:00,16.79,16.8,16.73,16.78,135700.0,8.9475,8.9528,8.9155,8.9422,135700.0
2011-04-18 13:00:00,16.78,16.79,16.7,16.7,88500.0,8.9422,8.9475,8.8995,8.8995,88500.0
2011-04-18 13:30:00,16.71,16.73,16.68,16.72,112000.0,8.9048,8.9155,8.8889,8.9102,112000.0
2011-04-18 14:00:00,16.72,16.73,16.68,16.73,118100.0,8.9102,8.9155,8.8889,8.9155,118100.0
2011-04-18 14:30:00,16.73,16.85,16.71,16.77,312900.0,8.9155,8.9795,8.9048,8.9368,312900.0
2011-04-18 15:00:00,16.77,16.82,16.74,16.78,223400.0,8.9368,8.9635,8.9208,8.9422,223400.0
2011-04-18 15:30:00,16.79,16.81,16.74,16.8,275200.0,8.9475,8.9581,8.9208,8.9528,275200.0
2011-04-19 09:30:00,16.85,17.06,16.77,16.96,253400.0,8.9795,9.0914,8.9368,9.0381,253400.0
2011-04-19 10:00:00,16.96,17.01,16.92,16.97,108500.0,9.0381,9.0647,9.0168,9.0434,108500.0
2011-04-19 10:30:00,16.98,16.98,16.88,16.89,139100.0,9.0487,9.0487,8.9954,9.0008,139100.0
2011-04-19 11:00:00,16.88,16.93,16.84,16.89,150900.0,8.9954,9.0221,8.9741,9.0008,150900.0
2011-04-19 11:30:00,16.89,16.96,16.86,16.96,112200.0,9.0008,9.0381,8.9848,9.0381,112200.0
2011-04-19 12:00:00,16.96,17.0,16.94,16.98,115400.0,9.0381,9.0594,9.0274,9.0487,115400.0
2011-04-19 12:30:00,16.98,17.2,16.98,17.18,293200.0,9.0487,9.166,9.0487,9.1553,293200.0
2011-04-19 13:00:00,17.18,17.27,17.13,17.23,349900.0,9.1553,9.2033,9.1287,9.182,349900.0
2011-04-19 13:30:00,17.23,17.26,17.2,17.22,162900.0,9.182,9.1979,9.166,9.1766,162900.0
2011-04-19 14:00:00,17.22,17.27,17.18,17.2,178700.0,9.1766,9.2033,9.1553,9.166,178700.0
2011-04-19 14:30:00,17.2,17.25,17.15,17.22,142100.0,9.166,9.1926,9.1393,9.1766,142100.0
2011-04-19 15:00:00,17.22,17.27,17.2,17.21,124800.0,9.1766,9.2033,9.166,9.1713,124800.0
2011-04-19 15:30:00,17.21,17.27,17.18,17.24,424700.0,9.1713,9.2033,9.1553,9.1873,424700.0
2011-04-20 09:30:00,17.49,17.72,17.49,17.61,244800.0,9.3205,9.4431,9.3205,9.3845,244800.0
2011-04-20 10:00:00,17.61,17.67,17.55,17.57,157300.0,9.3845,9.4164,9.3525,9.3631,157300.0
2011-04-20 10:30:00,17.58,17.59,17.53,17.53,91500.0,9.3685,9.3738,9.3418,9.3418,91500.0
2011-04-20 11:00:00,17.53,17.55,17.48,17.52,110200.0,9.3418,9.3525,9.3152,9.3365,110200.0
2011-04-20 11:30:00,17.52,17.56,17.5,17.54,113500.0,9.3365,9.3578,9.3258,9.3472,113500.0
2011-04-20 12:00:00,17.53,17.53,17.49,17.51,91400.0,9.3418,9.3418,9.3205,9.3312,91400.0
2011-04-20 12:30:00,17.51,17.56,17.48,17.56,84500.0,9.3312,9.3578,9.3152,9.3578,84500.0
2011-04-20 13:00:00,17.55,17.56,17.51,17.53,57600.0,9.3525,9.3578,9.3312,9.3418,57600.0
2011-04-20 13:30:00,17.54,17.59,17.54,17.57,66300.0,9.3472,9.3738,9.3472,9.3631,66300.0
2011-04-20 14:00:00,17.56,17.59,17.48,17.49,92700.0,9.3578,9.3738,9.3152,9.3205,92700.0
2011-04-20 14:30:00,17.48,17.56,17.48,17.51,104000.0,9.3152,9.3578,9.3152,9.3312,104000.0
2011-04-20 15:00:00,17.52,17.53,17.46,17.49,154200.0,9.3365,9.3418,9.3045,9.3205,154200.0
2011-04-20 15:30:00,17.5,17.53,17.45,17.48,286400.0,9.3258,9.3418,9.2992,9.3152,286400.0
2011-04-21 09:30:00,17.71,17.71,17.42,17.46,265700.0,9.4378,9.4378,9.2832,9.3045,265700.0
2011-04-21 10:00:00,17.44,17.55,17.39,17.54,194300.0,9.2939,9.3525,9.2672,9.3472,194300.0
2011-04-21 10:30:00,17.54,17.64,17.53,17.63,114000.0,9.3472,9.4005,9.3418,9.3951,114000.0
2011-04-21 11:00:00,17.62,17.75,17.61,17.71,127900.0,9.3898,9.4591,9.3845,9.4378,127900.0
2011-04-21 11:30:00,17.72,17.74,17.68,17.73,63600.0,9.4431,9.4537,9.4218,9.4484,63600.0
2011-04-21 12:00:00,17.73,17.74,17.7,17.73,55900.0,9.4484,9.4537,9.4324,9.4484,55900.0
2011-04-21 12:30:00,17.73,17.79,17.73,17.76,90000.0,9.4484,9.4804,9.4484,9.4644,90000.0
2011-04-21 13:00:00,17.76,17.82,17.75,17.77,79600.0,9.4644,9.4964,9.4591,9.4697,79600.0
2011-04-21 13:30:00,17.77,17.79,17.74,17.74,64800.0,9.4697,9.4804,9.4537,9.4537,64800.0
2011-04-21 14:00:00,17.75,17.78,17.74,17.76,44500.0,9.4591,9.4751,9.4537,9.4644,44500.0
2011-04-21 14:30:00,17.76,17.77,17.73,17.75,76900.0,9.4644,9.4697,9.4484,9.4591,76900.0
2011-04-21 15:00:00,17.76,17.76,17.64,17.65,148700.0,9.4644,9.4644,9.4005,9.4058,148700.0
2011-04-21 15:30:00,17.64,17.66,17.61,17.64,229200.0,9.4005,9.4111,9.3845,9.4005,229200.0
2011-04-25 09:30:00,17.66,17.75,17.6,17.68,91700.0,9.4111,9.4591,9.3791,9.4218,91700.0
2011-04-25 10:00:00,17.68,17.69,17.55,17.55,103700.0,9.4218,9.4271,9.3525,9.3525,103700.0
2011-04-25 10:30:00,17.55,17.63,17.53,17.63,70100.0,9.3525,9.3951,9.3418,9.3951,70100.0
2011-04-25 11:00:00,17.64,17.65,17.58,17.62,55500.0,9.4005,9.4058,9.3685,9.3898,55500.0
2011-04-25 11:30:00,17.62,17.63,17.54,17.57,82300.0,9.3898,9.3951,9.3472,9.3631,82300.0
2011-04-25 12:00:00,17.56,17.58,17.52,17.54,44400.0,9.3578,9.3685,9.3365,9.3472,44400.0
2011-04-25 12:30:00,17.53,17.54,17.49,17.5,33600.0,9.3418,9.3472,9.3205,9.3258,33600.0
2011-04-25 13:00:00,17.5,17.51,17.44,17.47,60400.0,9.3258,9.3312,9.2939,9.3099,60400.0
2011-04-25 13:30:00,17.47,17.56,17.47,17.51,57600.0,9.3099,9.3578,9.3099,9.3312,57600.0
2011-04-25 14:00:00,17.51,17.56,17.48,17.49,71800.0,9.3312,9.3578,9.3152,9.3205,71800.0
2011-04-25 14:30:00,17.48,17.51,17.47,17.51,57800.0,9.3152,9.3312,9.3099,9.3312,57800.0
2011-04-25 15:00:00,17.51,17.57,17.5,17.56,57800.0,9.3312,9.3631,9.3258,9.3578,57800.0
2011-04-25 15:30:00,17.56,17.62,17.56,17.6,204300.0,9.3578,9.3898,9.3578,9.3791,204300.0
2011-04-26 09:30:00,17.59,17.8,17.59,17.78,184500.0,9.3738,9.4857,9.3738,9.4751,184500.0
2011-04-26 10:00:00,17.77,17.87,17.77,17.86,181800.0,9.4697,9.523,9.4697,9.5177,181800.0
2011-04-26 10:30:00,17.87,17.92,17.86,17.91,96000.0,9.523,9.5497,9.5177,9.5443,96000.0
2011-04-26 11:00:00,17.92,17.94,17.88,17.89,95600.0,9.5497,9.5603,9.5283,9.5337,95600.0
2011-04-26 11:30:00,17.89,17.92,17.86,17.89,59500.0,9.5337,9.5497,9.5177,9.5337,59500.0
2011-04-26 12:00:00,17.89,17.92,17.86,17.88,60300.0,9.5337,9.5497,9.5177,9.5283,60300.0
2011-04-26 12:30:00,17.88,17.92,17.88,17.91,39600.0,9.5283,9.5497,9.5283,9.5443,39600.0
2011-04-26 13:00:00,17.91,17.91,17.87,17.87,38800.0,9.5443,9.5443,9.523,9.523,38800.0
2011-04-26 13:30:00,17.87,17.87,17.82,17.85,55600.0,9.523,9.523,9.4964,9.5124,55600.0
2011-04-26 14:00:00,17.86,17.88,17.8,17.88,38400.0,9.5177,9.5283,9.4857,9.5283,38400.0
2011-04-26 14:30:00,17.88,17.88,17.85,17.87,41900.0,9.5283,9.5283,9.5124,9.523,41900.0
2011-04-26 15:00:00,17.87,17.88,17.85,17.86,90800.0,9.523,9.5283,9.5124,9.5177,90800.0
2011-04-26 15:30:00,17.87,17.89,17.83,17.86,276500.0,9.523,9.5337,9.5017,9.5177,276500.0
2011-04-27 09:30:00,17.85,17.9,17.71,17.75,141300.0,9.5124,9.539,9.4378,9.4591,141300.0
2011-04-27 10:00:00,17.75,17.76,17.53,17.54,209600.0,9.4591,9.4644,9.3418,9.3472,209600.0
2011-04-27 10:30:00,17.53,17.56,17.49,17.5,169100.0,9.3418,9.3578,9.3205,9.3258,169100.0
2011-04-27 11:00:00,17.51,17.53,17.47,17.5,124100.0,9.3312,9.3418,9.3099,9.3258,124100.0
2011-04-27 11:30:00,17.51,17.57,17.5,17.55,136600.0,9.3312,9.3631,9.3258,9.3525,136600.0
2011-04-27 12:00:00,17.55,17.56,17.46,17.47,77400.0,9.3525,9.3578,9.3045,9.3099,77400.0
2011-04-27 12:30:00,17.49,17.63,17.48,17.62,138400.0,9.3205,9.3951,9.3152,9.3898,138400.0
2011-04-27 13:00:00,17.61,17.77,17.6,17.69,189200.0,9.3845,9.4697,9.3791,9.4271,189200.0
2011-04-27 13:30:00,17.69,17.84,17.68,17.82,161900.0,9.4271,9.507,9.4218,9.4964,161900.0
2011-04-27 14:00:00,17.82,17.82,17.73,17.74,88100.0,9.4964,9.4964,9.4484,9.4537,88100.0
2011-04-27 14:30:00,17.73,17.81,17.72,17.81,157600.0,9.4484,9.491,9.4431,9.491,157600.0
2011-04-27 15:00:00,17.81,17.85,17.78,17.84,101300.0,9.491,9.5124,9.4751,9.507,101300.0
2011-04-27 15:30:00,17.84,17.88,17.8,17.82,167600.0,9.507,9.5283,9.4857,9.4964,167600.0
2011-04-28 09:30:00,17.72,17.88,17.69,17.84,248600.0,9.4431,9.5283,9.4271,9.507,248600.0
2011-04-28 10:00:00,17.84,17.84,17.73,17.78,132400.0,9.507,9.507,9.4484,9.4751,132400.0
2011-04-28 10:30:00,17.77,17.78,17.72,17.75,86100.0,9.4697,9.4751,9.4431,9.4591,86100.0
2011-04-28 11:00:00,17.75,17.83,17.73,17.8,110700.0,9.4591,9.5017,9.4484,9.4857,110700.0
2011-04-28 11:30:00,17.81,17.81,17.74,17.75,91800.0,9.491,9.491,9.4537,9.4591,91800.0
2011-04-28 12:00:00,17.75,17.75,17.68,17.73,106100.0,9.4591,9.4591,9.4218,9.4484,106100.0
2011-04-28 12:30:00,17.73,17.76,17.68,17.69,126300.0,9.4484,9.4644,9.4218,9.4271,126300.0
2011-04-28 13:00:00,17.69,17.73,17.61,17.73,161200.0,9.4271,9.4484,9.3845,9.4484,161200.0
2011-04-28 13:30:00,17.73,17.76,17.7,17.75,108100.0,9.4484,9.4644,9.4324,9.4591,108100.0
2011-04-28 14:00:00,17.75,17.8,17.74,17.75,91200.0,9.4591,9.4857,9.4537,9.4591,91200.0
2011-04-28 14:30:00,17.75,17.79,17.72,17.78,129200.0,9.4591,9.4804,9.4431,9.4751,129200.0
2011-04-28 15:00:00,17.78,17.79,17.75,17.75,176700.0,9.4751,9.4804,9.4591,9.4591,176700.0
2011-04-28 15:30:00,17.75,17.85,17.75,17.83,270200.0,9.4591,9.5124,9.4591,9.5017,270200.0
2011-04-29 09:30:00,17.73,17.83,17.62,17.64,157600.0,9.4484,9.5017,9.3898,9.4005,157600.0
2011-04-29 10:00:00,17.64,17.75,17.64,17.72,110300.0,9.4005,9.4591,9.4005,9.4431,110300.0
2011-04-29 10:30:00,17.73,17.77,17.67,17.77,83700.0,9.4484,9.4697,9.4164,9.4697,83700.0
2011-04-29 11:00:00,17.77,17.77,17.68,17.71,50900.0,9.4697,9.4697,9.4218,9.4378,50900.0
2011-04-29 11:30:00,17.71,17.73,17.68,17.68,64100.0,9.4378,9.4484,9.4218,9.4218,64100.0
2011-04-29 12:00:00,17.68,17.78,17.68,17.76,63400.0,9.4218,9.4751,9.4218,9.4644,63400.0
2011-04-29 12:30:00,17.76,17.76,17.72,17.74,39800.0,9.4644,9.4644,9.4431,9.4537,39800.0
2011-04-29 13:00:00,17.73,17.83,17.73,17.81,83800.0,9.4484,9.5017,9.4484,9.491,83800.0
2011-04-29 13:30:00,17.81,17.83,17.77,17.8,96900.0,9.491,9.5017,9.4697,9.4857,96900.0
2011-04-29 14:00:00,17.79,17.87,17.76,17.86,83000.0,9.4804,9.523,9.4644,9.5177,83000.0
2011-04-29 14:30:00,17.86,17.88,17.83,17.83,43600.0,9.5177,9.5283,9.5017,9.5017,43600.0
2011-04-29 15:00:00,17.83,17.85,17.77,17.78,107600.0,9.5017,9.5124,9.4697,9.4751,107600.0
2011-04-29 15:30:00,17.78,17.99,17.77,17.98,371000.0,9.4751,9.587,9.4697,9.5816,371000.0
2011-05-02 09:30:00,17.94,18.17,17.93,18.17,175100.0,9.5603,9.6829,9.555,9.6829,175100.0
2011-05-02 10:00:00,18.17,18.42,18.16,18.36,344000.0,9.6829,9.8161,9.6776,9.7841,344000.0
2011-05-02 10:30:00,18.37,18.43,18.3,18.43,170600.0,9.7895,9.8214,9.7522,9.8214,170600.0
2011-05-02 11:00:00,18.43,18.59,18.43,18.46,340400.0,9.8214,9.9067,9.8214,9.8374,340400.0
2011-05-02 11:30:00,18.46,18.5,18.31,18.41,220100.0,9.8374,9.8588,9.7575,9.8108,220100.0
2011-05-02 12:00:00,18.42,18.49,18.34,18.35,180900.0,9.8161,9.8534,9.7735,9.7788,180900.0
2011-05-02 12:30:00,18.35,18.48,18.3,18.43,154500.0,9.7788,9.8481,9.7522,9.8214,154500.0
2011-05-02 13:00:00,18.44,18.44,18.37,18.39,130500.0,9.8268,9.8268,9.7895,9.8001,130500.0
2011-05-02 13:30:00,18.39,18.41,18.36,18.41,106900.0,9.8001,9.8108,9.7841,9.8108,106900.0
2011-05-02 14:00:00,18.42,18.52,18.41,18.46,195500.0,9.8161,9.8694,9.8108,9.8374,195500.0
2011-05-02 14:30:00,18.45,18.45,18.34,18.35,170500.0,9.8321,9.8321,9.7735,9.7788,170500.0
2011-05-02 15:00:00,18.34,18.4,18.3,18.4,144800.0,9.7735,9.8055,9.7522,9.8055,144800.0
2011-05-02 15:30:00,18.4,18.43,18.31,18.4,460200.0,9.8055,9.8214,9.7575,9.8055,460200.0
2011-05-03 09:30:00,18.31,18.41,18.23,18.23,352300.0,9.7575,9.8108,9.7149,9.7149,352300.0
2011-05-03 10:00:00,18.23,18.32,18.09,18.24,253500.0,9.7149,9.7628,9.6403,9.7202,253500.0
2011-05-03 10:30:00,18.24,18.28,18.09,18.14,131200.0,9.7202,9.7415,9.6403,9.6669,131200.0
2011-05-03 11:00:00,18.15,18.32,18.12,18.24,144000.0,9.6722,9.7628,9.6562,9.7202,144000.0
2011-05-03 11:30:00,18.24,18.34,18.24,18.27,61900.0,9.7202,9.7735,9.7202,9.7362,61900.0
2011-05-03 12:00:00,18.27,18.29,18.18,18.19,60300.0,9.7362,9.7468,9.6882,9.6935,60300.0
2011-05-03 12:30:00,18.18,18.24,18.18,18.2,72400.0,9.6882,9.7202,9.6882,9.6989,72400.0
2011-05-03 13:00:00,18.19,18.26,18.12,18.13,93800.0,9.6935,9.7309,9.6562,9.6616,93800.0
2011-05-03 13:30:00,18.13,18.15,18.0,18.05,127000.0,9.6616,9.6722,9.5923,9.6189,127000.0
2011-05-03 14:00:00,18.05,18.06,17.84,18.0,334400.0,9.6189,9.6243,9.507,9.5923,334400.0
2011-05-03 14:30:00,18.0,18.0,17.68,17.72,428700.0,9.5923,9.5923,9.4218,9.4431,428700.0
2011-05-03 15:00:00,17.73,17.73,17.58,17.62,555200.0,9.4484,9.4484,9.3685,9.3898,555200.0
2011-05-03 15:30:00,17.63,17.69,17.62,17.65,544500.0,9.3951,9.4271,9.3898,9.4058,544500.0
2011-05-04 09:30:00,17.62,17.72,17.54,17.6,234900.0,9.3898,9.4431,9.3472,9.3791,234900.0
2011-05-04 10:00:00,17.59,17.6,17.34,17.42,261700.0,9.3738,9.3791,9.2406,9.2832,261700.0
2011-05-04 10:30:00,17.42,17.46,17.31,17.46,179800.0,9.2832,9.3045,9.2246,9.3045,179800.0
2011-05-04 11:00:00,17.47,17.58,17.41,17.54,179300.0,9.3099,9.3685,9.2779,9.3472,179300.0
2011-05-04 11:30:00,17.53,17.58,17.52,17.54,123200.0,9.3418,9.3685,9.3365,9.3472,123200.0
2011-05-04 12:00:00,17.54,17.56,17.41,17.44,115100.0,9.3472,9.3578,9.2779,9.2939,115100.0
2011-05-04 12:30:00,17.45,17.52,17.42,17.52,74500.0,9.2992,9.3365,9.2832,9.3365,74500.0
2011-05-04 13:00:00,17.52,17.59,17.51,17.55,108300.0,9.3365,9.3738,9.3312,9.3525,108300.0
2011-05-04 13:30:00,17.55,17.61,17.55,17.58,96100.0,9.3525,9.3845,9.3525,9.3685,96100.0
2011-05-04 14:00:00,17.58,17.61,17.5,17.56,88000.0,9.3685,9.3845,9.3258,9.3578,88000.0
2011-05-04 14:30:00,17.56,17.59,17.51,17.53,133600.0,9.3578,9.3738,9.3312,9.3418,133600.0
2011-05-04 15:00:00,17.53,17.55,17.45,17.53,194100.0,9.3418,9.3525,9.2992,9.3418,194100.0
2011-05-04 15:30:00,17.53,17.56,17.44,17.54,402300.0,9.3418,9.3578,9.2939,9.3472,402300.0
2011-05-05 09:30:00,17.88,17.9,17.59,17.73,1131600.0,9.5283,9.539,9.3738,9.4484,1131600.0
2011-05-05 10:00:00,17.72,17.72,17.43,17.53,489200.0,9.4431,9.4431,9.2885,9.3418,489200.0
2011-05-05 10:30:00,17.5,17.52,17.38,17.39,165500.0,9.3258,9.3365,9.2619,9.2672,165500.0
2011-05-05 11:00:00,17.4,17.43,17.24,17.39,230700.0,9.2726,9.2885,9.1873,9.2672,230700.0
2011-05-05 11:30:00,17.39,17.54,17.39,17.52,138800.0,9.2672,9.3472,9.2672,9.3365,138800.0
2011-05-05 12:00:00,17.52,17.63,17.51,17.61,218500.0,9.3365,9.3951,9.3312,9.3845,218500.0
2011-05-05 12:30:00,17.61,17.61,17.51,17.53,181000.0,9.3845,9.3845,9.3312,9.3418,181000.0
2011-05-05 13:00:00,17.53,17.6,17.51,17.58,122100.0,9.3418,9.3791,9.3312,9.3685,122100.0
2011-05-05 13:30:00,17.58,17.6,17.5,17.56,170500.0,9.3685,9.3791,9.3258,9.3578,170500.0
2011-05-05 14:00:00,17.56,17.56,17.45,17.5,133600.0,9.3578,9.3578,9.2992,9.3258,133600.0
2011-05-05 14:30:00,17.49,17.55,17.46,17.47,157200.0,9.3205,9.3525,9.3045,9.3099,157200.0
2011-05-05 15:00:00,17.46,17.48,17.26,17.29,365100.0,9.3045,9.3152,9.1979,9.2139,365100.0
2011-05-05 15:30:00,17.28,17.45,17.15,17.18,1084100.0,9.2086,9.2992,9.1393,9.1553,1084100.0
2011-05-06 09:30:00,17.63,18.09,17.61,18.06,966900.0,9.3951,9.6403,9.3845,9.6243,966900.0
2011-05-06 10:00:00,18.06,18.28,17.97,18.18,559100.0,9.6243,9.7415,9.5763,9.6882,559100.0
2011-05-06 10:30:00,18.18,18.25,18.14,18.22,278100.0,9.6882,9.7255,9.6669,9.7095,278100.0
2011-05-06 11:00:00,18.23,18.4,18.21,18.28,548400.0,9.7149,9.8055,9.7042,9.7415,548400.0
2011-05-06 11:30:00,18.29,18.34,18.18,18.23,231100.0,9.7468,9.7735,9.6882,9.7149,231100.0
2011-05-06 12:00:00,18.23,18.26,18.11,18.12,204000.0,9.7149,9.7309,9.6509,9.6562,204000.0
2011-05-06 12:30:00,18.11,18.15,17.98,17.99,500800.0,9.6509,9.6722,9.5816,9.587,500800.0
2011-05-06 13:00:00,17.99,18.05,17.86,17.9,611600.0,9.587,9.6189,9.5177,9.539,611600.0
2011-05-06 13:30:00,17.9,17.92,17.79,17.81,466700.0,9.539,9.5497,9.4804,9.491,466700.0
2011-05-06 14:00:00,17.82,17.96,17.79,17.85,545800.0,9.4964,9.571,9.4804,9.5124,545800.0
2011-05-06 14:30:00,17.85,17.92,17.77,17.89,499600.0,9.5124,9.5497,9.4697,9.5337,499600.0
2011-05-06 15:00:00,17.89,18.09,17.88,17.99,507100.0,9.5337,9.6403,9.5283,9.587,507100.0
2011-05-06 15:30:00,18.0,18.12,17.99,18.03,649500.0,9.5923,9.6562,9.587,9.6083,649500.0
2011-05-09 09:30:00,18.07,18.37,18.05,18.25,614100.0,9.6296,9.7895,9.6189,9.7255,614100.0
2011-05-09 10:00:00,18.25,18.43,18.24,18.32,427800.0,9.7255,9.8214,9.7202,9.7628,427800.0
2011-05-09 10:30:00,18.32,18.36,18.27,18.34,245100.0,9.7628,9.7841,9.7362,9.7735,245100.0
2011-05-09 11:00:00,18.35,18.41,18.31,18.31,270500.0,9.7788,9.8108,9.7575,9.7575,270500.0
2011-05-09 11:30:00,18.31,18.32,18.2,18.28,215600.0,9.7575,9.7628,9.6989,9.7415,215600.0
2011-05-09 12:00:00,18.28,18.43,18.28,18.38,184600.0,9.7415,9.8214,9.7415,9.7948,184600.0
2011-05-09 12:30:00,18.38,18.41,18.34,18.37,169000.0,9.7948,9.8108,9.7735,9.7895,169000.0
2011-05-09 13:00:00,18.36,18.39,18.35,18.37,110700.0,9.7841,9.8001,9.7788,9.7895,110700.0
2011-05-09 13:30:00,18.37,18.47,18.35,18.46,154400.0,9.7895,9.8428,9.7788,9.8374,154400.0
2011-05-09 14:00:00,18.46,18.46,18.4,18.41,94200.0,9.8374,9.8374,9.8055,9.8108,94200.0
2011-05-09 14:30:00,18.42,18.48,18.39,18.41,133800.0,9.8161,9.8481,9.8001,9.8108,133800.0
2011-05-09 15:00:00,18.41,18.44,18.39,18.41,169600.0,9.8108,9.8268,9.8001,9.8108,169600.0
2011-05-09 15:30:00,18.41,18.45,18.38,18.43,536900.0,9.8108,9.8321,9.7948,9.8214,536900.0
2011-05-10 09:30:00,18.54,18.59,18.4,18.48,222000.0,9.8801,9.9067,9.8055,9.8481,222000.0
2011-05-10 10:00:00,18.49,18.63,18.48,18.6,249400.0,9.8534,9.928,9.8481,9.912,249400.0
2011-05-10 10:30:00,18.6,18.66,18.57,18.61,143700.0,9.912,9.944,9.8961,9.9174,143700.0
2011-05-10 11:00:00,18.6,18.64,18.53,18.53,108400.0,9.912,9.9334,9.8747,9.8747,108400.0
2011-05-10 11:30:00,18.54,18.67,18.54,18.6,123000.0,9.8801,9.9493,9.8801,9.912,123000.0
2011-05-10 12:00:00,18.6,18.62,18.6,18.61,62600.0,9.912,9.9227,9.912,9.9174,62600.0
2011-05-10 12:30:00,18.6,18.63,18.59,18.6,61400.0,9.912,9.928,9.9067,9.912,61400.0
2011-05-10 13:00:00,18.61,18.61,18.55,18.56,100800.0,9.9174,9.9174,9.8854,9.8907,100800.0
2011-05-10 13:30:00,18.56,18.59,18.53,18.59,72400.0,9.8907,9.9067,9.8747,9.9067,72400.0
2011-05-10 14:00:00,18.59,18.6,18.52,18.56,111800.0,9.9067,9.912,9.8694,9.8907,111800.0
2011-05-10 14:30:00,18.55,18.6,18.55,18.58,143300.0,9.8854,9.912,9.8854,9.9014,143300.0
2011-05-10 15:00:00,18.59,18.64,18.58,18.63,124000.0,9.9067,9.9334,9.9014,9.928,124000.0
2011-05-10 15:30:00,18.62,18.68,18.61,18.63,417400.0,9.9227,9.9547,9.9174,9.928,417400.0
2011-05-11 09:30:00,18.58,18.6,18.46,18.47,289500.0,9.9014,9.912,9.8374,9.8428,289500.0
2011-05-11 10:00:00,18.47,18.51,18.38,18.42,267600.0,9.8428,9.8641,9.7948,9.8161,267600.0
2011-05-11 10:30:00,18.42,18.47,18.34,18.46,229300.0,9.8161,9.8428,9.7735,9.8374,229300.0
2011-05-11 11:00:00,18.46,18.62,18.46,18.62,282700.0,9.8374,9.9227,9.8374,9.9227,282700.0
2011-05-11 11:30:00,18.62,18.68,18.48,18.51,273700.0,9.9227,9.9547,9.8481,9.8641,273700.0
2011-05-11 12:00:00,18.51,18.51,18.36,18.41,333400.0,9.8641,9.8641,9.7841,9.8108,333400.0
2011-05-11 12:30:00,18.4,18.48,18.36,18.39,204900.0,9.8055,9.8481,9.7841,9.8001,204900.0
2011-05-11 13:00:00,18.38,18.4,18.3,18.32,160500.0,9.7948,9.8055,9.7522,9.7628,160500.0
2011-05-11 13:30:00,18.32,18.36,18.25,18.33,150700.0,9.7628,9.7841,9.7255,9.7682,150700.0
2011-05-11 14:00:00,18.32,18.37,18.25,18.28,77200.0,9.7628,9.7895,9.7255,9.7415,77200.0
2011-05-11 14:30:00,18.27,18.35,18.27,18.27,165000.0,9.7362,9.7788,9.7362,9.7362,165000.0
2011-05-11 15:00:00,18.27,18.34,18.27,18.31,159100.0,9.7362,9.7735,9.7362,9.7575,159100.0
2011-05-11 15:30:00,18.31,18.31,18.15,18.23,509800.0,9.7575,9.7575,9.6722,9.7149,509800.0
2011-05-12 09:30:00,18.12,18.12,17.83,17.91,397800.0,9.6562,9.6562,9.5017,9.5443,397800.0
2011-05-12 10:00:00,17.92,18.02,17.83,17.85,583400.0,9.5497,9.603,9.5017,9.5124,583400.0
2011-05-12 10:30:00,17.86,17.89,17.75,17.79,226600.0,9.5177,9.5337,9.4591,9.4804,226600.0
2011-05-12 11:00:00,17.79,17.93,17.79,17.89,316900.0,9.4804,9.555,9.4804,9.5337,316900.0
2011-05-12 11:30:00,17.9,18.23,17.87,18.12,389800.0,9.539,9.7149,9.523,9.6562,389800.0
2011-05-12 12:00:00,18.12,18.14,18.01,18.09,191300.0,9.6562,9.6669,9.5976,9.6403,191300.0
2011-05-12 12:30:00,18.09,18.12,18.0,18.12,114600.0,9.6403,9.6562,9.5923,9.6562,114600.0
2011-05-12 13:00:00,18.11,18.28,18.11,18.22,176500.0,9.6509,9.7415,9.6509,9.7095,176500.0
2011-05-12 13:30:00,18.22,18.26,18.16,18.24,285600.0,9.7095,9.7309,9.6776,9.7202,285600.0
2011-05-12 14:00:00,18.24,18.28,18.14,18.16,229500.0,9.7202,9.7415,9.6669,9.6776,229500.0
2011-05-12 14:30:00,18.15,18.21,18.13,18.16,147100.0,9.6722,9.7042,9.6616,9.6776,147100.0
2011-05-12 15:00:00,18.16,18.28,18.16,18.27,179400.0,9.6776,9.7415,9.6776,9.7362,179400.0
2011-05-12 15:30:00,18.27,18.34,18.25,18.29,328700.0,9.7362,9.7735,9.7255,9.7468,328700.0
2011-05-13 09:30:00,18.21,18.22,18.04,18.06,252200.0,9.7751,9.7805,9.6839,9.6946,252200.0
2011-05-13 10:00:00,18.06,18.08,17.91,17.97,294300.0,9.6946,9.7053,9.6141,9.6463,294300.0
2011-05-13 10:30:00,17.97,18.01,17.91,17.93,150200.0,9.6463,9.6678,9.6141,9.6248,150200.0
2011-05-13 11:00:00,17.93,17.99,17.87,17.93,254100.0,9.6248,9.657,9.5926,9.6248,254100.0
2011-05-13 11:30:00,17.92,17.96,17.88,17.89,142500.0,9.6194,9.6409,9.598,9.6033,142500.0
2011-05-13 12:00:00,17.89,17.91,17.79,17.86,209800.0,9.6033,9.6141,9.5497,9.5872,209800.0
2011-05-13 12:30:00,17.86,17.87,17.75,17.79,396800.0,9.5872,9.5926,9.5282,9.5497,396800.0
2011-05-13 13:00:00,17.79,17.83,17.75,17.76,136300.0,9.5497,9.5711,9.5282,9.5336,136300.0
2011-05-13 13:30:00,17.77,17.78,17.65,17.69,331600.0,9.5389,9.5443,9.4745,9.496,331600.0
2011-05-13 14:00:00,17.69,17.85,17.67,17.82,716200.0,9.496,9.5819,9.4852,9.5658,716200.0
2011-05-13 14:30:00,17.82,17.87,17.78,17.8,257900.0,9.5658,9.5926,9.5443,9.555,257900.0
2011-05-13 15:00:00,17.8,17.82,17.71,17.72,145800.0,9.555,9.5658,9.5067,9.5121,145800.0
2011-05-13 15:30:00,17.72,17.83,17.71,17.8,425700.0,9.5121,9.5711,9.5067,9.555,425700.0
2011-05-16 09:30:00,17.77,17.89,17.61,17.78,266500.0,9.5389,9.6033,9.453,9.5443,266500.0
2011-05-16 10:00:00,17.78,17.89,17.78,17.83,403400.0,9.5443,9.6033,9.5443,9.5711,403400.0
2011-05-16 10:30:00,17.84,17.86,17.76,17.86,418400.0,9.5765,9.5872,9.5336,9.5872,418400.0
2011-05-16 11:00:00,17.85,17.96,17.84,17.91,121800.0,9.5819,9.6409,9.5765,9.6141,121800.0
2011-05-16 11:30:00,17.91,17.94,17.87,17.89,123400.0,9.6141,9.6302,9.5926,9.6033,123400.0
2011-05-16 12:00:00,17.89,17.9,17.85,17.87,83200.0,9.6033,9.6087,9.5819,9.5926,83200.0
2011-05-16 12:30:00,17.88,17.91,17.84,17.85,75800.0,9.598,9.6141,9.5765,9.5819,75800.0
2011-05-16 13:00:00,17.84,17.87,17.8,17.86,129600.0,9.5765,9.5926,9.555,9.5872,129600.0
2011-05-16 13:30:00,17.86,17.87,17.79,17.81,85300.0,9.5872,9.5926,9.5497,9.5604,85300.0
2011-05-16 14:00:00,17.8,17.86,17.72,17.72,111400.0,9.555,9.5872,9.5121,9.5121,111400.0
2011-05-16 14:30:00,17.73,17.78,17.71,17.75,113400.0,9.5175,9.5443,9.5067,9.5282,113400.0
2011-05-16 15:00:00,17.75,17.81,17.72,17.73,130900.0,9.5282,9.5604,9.5121,9.5175,130900.0
2011-05-16 15:30:00,17.73,17.77,17.62,17.65,500200.0,9.5175,9.5389,9.4584,9.4745,500200.0
2011-05-17 09:30:00,17.55,17.76,17.52,17.72,381200.0,9.4208,9.5336,9.4047,9.5121,381200.0
2011-05-17 10:00:00,17.72,17.77,17.63,17.75,135500.0,9.5121,9.5389,9.4638,9.5282,135500.0
2011-05-17 10:30:00,17.77,17.78,17.69,17.71,120400.0,9.5389,9.5443,9.496,9.5067,120400.0
2011-05-17 11:00:00,17.71,17.71,17.58,17.6,148400.0,9.5067,9.5067,9.4369,9.4477,148400.0
2011-05-17 11:30:00,17.59,17.63,17.54,17.62,117100.0,9.4423,9.4638,9.4155,9.4584,117100.0
2011-05-17 12:00:00,17.63,17.64,17.55,17.59,101000.0,9.4638,9.4691,9.4208,9.4423,101000.0
2011-05-17 12:30:00,17.6,17.66,17.57,17.59,90600.0,9.4477,9.4799,9.4316,9.4423,90600.0
2011-05-17 13:00:00,17.6,17.68,17.59,17.66,76200.0,9.4477,9.4906,9.4423,9.4799,76200.0
2011-05-17 13:30:00,17.67,17.68,17.6,17.61,76700.0,9.4852,9.4906,9.4477,9.453,76700.0
2011-05-17 14:00:00,17.62,17.66,17.6,17.6,91800.0,9.4584,9.4799,9.4477,9.4477,91800.0
2011-05-17 14:30:00,17.6,17.7,17.56,17.67,95300.0,9.4477,9.5014,9.4262,9.4852,95300.0
2011-05-17 15:00:00,17.67,17.73,17.64,17.7,153500.0,9.4852,9.5175,9.4691,9.5014,153500.0
2011-05-17 15:30:00,17.69,17.75,17.69,17.71,257400.0,9.496,9.5282,9.496,9.5067,257400.0
2011-05-18 09:30:00,17.73,17.76,17.64,17.67,164200.0,9.5175,9.5336,9.4691,9.4852,164200.0
2011-05-18 10:00:00,17.68,17.7,17.56,17.62,164500.0,9.4906,9.5014,9.4262,9.4584,164500.0
2011-05-18 10:30:00,17.62,17.72,17.62,17.69,134800.0,9.4584,9.5121,9.4584,9.496,134800.0
2011-05-18 11:00:00,17.69,17.74,17.66,17.68,97100.0,9.496,9.5228,9.4799,9.4906,97100.0
2011-05-18 11:30:00,17.69,17.72,17.69,17.7,86800.0,9.496,9.5121,9.496,9.5014,86800.0
2011-05-18 12:00:00,17.71,17.78,17.7,17.77,68800.0,9.5067,9.5443,9.5014,9.5389,68800.0
2011-05-18 12:30:00,17.76,17.8,17.73,17.74,45600.0,9.5336,9.555,9.5175,9.5228,45600.0
2011-05-18 13:00:00,17.74,17.89,17.74,17.87,131800.0,9.5228,9.6033,9.5228,9.5926,131800.0
2011-05-18 13:30:00,17.88,17.9,17.84,17.89,76000.0,9.598,9.6087,9.5765,9.6033,76000.0
2011-05-18 14:00:00,17.88,17.91,17.82,17.84,132900.0,9.598,9.6141,9.5658,9.5765,132900.0
2011-05-18 14:30:00,17.84,17.86,17.78,17.85,164900.0,9.5765,9.5872,9.5443,9.5819,164900.0
2011-05-18 15:00:00,17.85,17.92,17.85,17.9,111900.0,9.5819,9.6194,9.5819,9.6087,111900.0
2011-05-18 15:30:00,17.9,18.03,17.89,17.99,447900.0,9.6087,9.6785,9.6033,9.657,447900.0
2011-05-19 09:30:00,18.03,18.12,17.96,18.11,129600.0,9.6785,9.7268,9.6409,9.7214,129600.0
2011-05-19 10:00:00,18.1,18.1,17.96,18.01,130600.0,9.7161,9.7161,9.6409,9.6678,130600.0
2011-05-19 10:30:00,18.01,18.05,17.87,17.88,154900.0,9.6678,9.6892,9.5926,9.598,154900.0
2011-05-19 11:00:00,17.88,17.91,17.82,17.91,111700.0,9.598,9.6141,9.5658,9.6141,111700.0
2011-05-19 11:30:00,17.91,17.94,17.88,17.9,60900.0,9.6141,9.6302,9.598,9.6087,60900.0
2011-05-19 12:00:00,17.9,17.96,17.9,17.93,78700.0,9.6087,9.6409,9.6087,9.6248,78700.0
2011-05-19 12:30:00,17.94,17.94,17.88,17.9,69800.0,9.6302,9.6302,9.598,9.6087,69800.0
2011-05-19 13:00:00,17.9,18.05,17.9,18.04,141100.0,9.6087,9.6892,9.6087,9.6839,141100.0
2011-05-19 13:30:00,18.04,18.12,18.03,18.1,107800.0,9.6839,9.7268,9.6785,9.7161,107800.0
2011-05-19 14:00:00,18.09,18.13,18.04,18.05,147300.0,9.7107,9.7322,9.6839,9.6892,147300.0
2011-05-19 14:30:00,18.04,18.07,17.97,18.06,159300.0,9.6839,9.7,9.6463,9.6946,159300.0
2011-05-19 15:00:00,18.06,18.15,18.06,18.14,211400.0,9.6946,9.7429,9.6946,9.7375,211400.0
2011-05-19 15:30:00,18.14,18.17,18.11,18.17,463400.0,9.7375,9.7536,9.7214,9.7536,463400.0
2011-05-20 09:30:00,18.0,18.07,17.92,17.98,263000.0,9.6624,9.7,9.6194,9.6517,263000.0
2011-05-20 10:00:00,17.98,17.98,17.86,17.91,184100.0,9.6517,9.6517,9.5872,9.6141,184100.0
2011-05-20 10:30:00,17.91,17.93,17.81,17.87,307100.0,9.6141,9.6248,9.5604,9.5926,307100.0
2011-05-20 11:00:00,17.87,18.0,17.87,17.96,93100.0,9.5926,9.6624,9.5926,9.6409,93100.0
2011-05-20 11:30:00,17.97,18.0,17.94,17.94,153900.0,9.6463,9.6624,9.6302,9.6302,153900.0
2011-05-20 12:00:00,17.94,18.07,17.94,18.03,219600.0,9.6302,9.7,9.6302,9.6785,219600.0
2011-05-20 12:30:00,18.03,18.16,18.0,18.02,293800.0,9.6785,9.7483,9.6624,9.6731,293800.0
2011-05-20 13:00:00,18.02,18.04,17.98,18.0,127300.0,9.6731,9.6839,9.6517,9.6624,127300.0
2011-05-20 13:30:00,18.01,18.07,18.01,18.01,78900.0,9.6678,9.7,9.6678,9.6678,78900.0
2011-05-20 14:00:00,18.01,18.07,17.95,18.03,117800.0,9.6678,9.7,9.6356,9.6785,117800.0
2011-05-20 14:30:00,18.03,18.03,17.94,17.94,65400.0,9.6785,9.6785,9.6302,9.6302,65400.0
2011-05-20 15:00:00,17.94,17.99,17.93,17.95,185300.0,9.6302,9.657,9.6248,9.6356,185300.0
2011-05-20 15:30:00,17.96,18.01,17.94,17.98,520500.0,9.6409,9.6678,9.6302,9.6517,520500.0
2011-05-23 09:30:00,17.73,17.74,17.56,17.57,266300.0,9.5175,9.5228,9.4262,9.4316,266300.0
2011-05-23 10:00:00,17.57,17.59,17.37,17.45,319000.0,9.4316,9.4423,9.3242,9.3672,319000.0
2011-05-23 10:30:00,17.44,17.51,17.34,17.42,178600.0,9.3618,9.3994,9.3081,9.351,178600.0
2011-05-23 11:00:00,17.42,17.45,17.39,17.41,78900.0,9.351,9.3672,9.3349,9.3457,78900.0
2011-05-23 11:30:00,17.41,17.44,17.4,17.42,171500.0,9.3457,9.3618,9.3403,9.351,171500.0
2011-05-23 12:00:00,17.42,17.43,17.37,17.4,115000.0,9.351,9.3564,9.3242,9.3403,115000.0
2011-05-23 12:30:00,17.41,17.42,17.31,17.34,107900.0,9.3457,9.351,9.292,9.3081,107900.0
2011-05-23 13:00:00,17.34,17.34,17.29,17.31,116500.0,9.3081,9.3081,9.2813,9.292,116500.0
2011-05-23 13:30:00,17.32,17.38,17.29,17.38,79400.0,9.2974,9.3296,9.2813,9.3296,79400.0
2011-05-23 14:00:00,17.38,17.43,17.35,17.35,206400.0,9.3296,9.3564,9.3135,9.3135,206400.0
2011-05-23 14:30:00,17.35,17.44,17.32,17.34,280900.0,9.3135,9.3618,9.2974,9.3081,280900.0
2011-05-23 15:00:00,17.34,17.4,17.33,17.36,169800.0,9.3081,9.3403,9.3027,9.3188,169800.0
2011-05-23 15:30:00,17.37,17.43,17.33,17.42,370800.0,9.3242,9.3564,9.3027,9.351,370800.0
2011-05-24 09:30:00,17.53,17.63,17.43,17.53,276900.0,9.4101,9.4638,9.3564,9.4101,276900.0
2011-05-24 10:00:00,17.53,17.56,17.45,17.5,332700.0,9.4101,9.4262,9.3672,9.394,332700.0
2011-05-24 10:30:00,17.5,17.54,17.45,17.49,380000.0,9.394,9.4155,9.3672,9.3886,380000.0
2011-05-24 11:00:00,17.49,17.54,17.49,17.51,140400.0,9.3886,9.4155,9.3886,9.3994,140400.0
2011-05-24 11:30:00,17.51,17.52,17.49,17.49,159400.0,9.3994,9.4047,9.3886,9.3886,159400.0
2011-05-24 12:00:00,17.5,17.5,17.44,17.46,94000.0,9.394,9.394,9.3618,9.3725,94000.0
2011-05-24 12:30:00,17.46,17.47,17.4,17.41,113700.0,9.3725,9.3779,9.3403,9.3457,113700.0
2011-05-24 13:00:00,17.41,17.42,17.31,17.34,101500.0,9.3457,9.351,9.292,9.3081,101500.0
2011-05-24 13:30:00,17.34,17.42,17.33,17.4,151600.0,9.3081,9.351,9.3027,9.3403,151600.0
2011-05-24 14:00:00,17.4,17.41,17.37,17.38,187200.0,9.3403,9.3457,9.3242,9.3296,187200.0
2011-05-24 14:30:00,17.38,17.45,17.38,17.39,205200.0,9.3296,9.3672,9.3296,9.3349,205200.0
2011-05-24 15:00:00,17.4,17.48,17.39,17.44,335100.0,9.3403,9.3833,9.3349,9.3618,335100.0
2011-05-24 15:30:00,17.44,17.48,17.42,17.44,574500.0,9.3618,9.3833,9.351,9.3618,574500.0
2011-05-25 09:30:00,17.34,17.37,17.25,17.29,196600.0,9.3081,9.3242,9.2598,9.2813,196600.0
2011-05-25 10:00:00,17.29,17.3,17.19,17.27,240900.0,9.2813,9.2866,9.2276,9.2705,240900.0
2011-05-25 10:30:00,17.25,17.32,17.23,17.26,227300.0,9.2598,9.2974,9.2491,9.2652,227300.0
2011-05-25 11:00:00,17.26,17.41,17.26,17.38,242100.0,9.2652,9.3457,9.2652,9.3296,242100.0
2011-05-25 11:30:00,17.38,17.5,17.38,17.43,136600.0,9.3296,9.394,9.3296,9.3564,136600.0
2011-05-25 12:00:00,17.43,17.44,17.39,17.41,60200.0,9.3564,9.3618,9.3349,9.3457,60200.0
2011-05-25 12:30:00,17.41,17.43,17.34,17.4,70500.0,9.3457,9.3564,9.3081,9.3403,70500.0
2011-05-25 13:00:00,17.39,17.41,17.35,17.35,118500.0,9.3349,9.3457,9.3135,9.3135,118500.0
2011-05-25 13:30:00,17.35,17.39,17.35,17.36,84700.0,9.3135,9.3349,9.3135,9.3188,84700.0
2011-05-25 14:00:00,17.36,17.4,17.35,17.38,211600.0,9.3188,9.3403,9.3135,9.3296,211600.0
2011-05-25 14:30:00,17.39,17.39,17.34,17.34,174200.0,9.3349,9.3349,9.3081,9.3081,174200.0
2011-05-25 15:00:00,17.34,17.43,17.33,17.4,469400.0,9.3081,9.3564,9.3027,9.3403,469400.0
2011-05-25 15:30:00,17.4,17.44,17.36,17.38,470500.0,9.3403,9.3618,9.3188,9.3296,470500.0
2011-05-26 09:30:00,17.38,17.43,17.23,17.25,166900.0,9.3296,9.3564,9.2491,9.2598,166900.0
2011-05-26 10:00:00,17.26,17.38,17.23,17.35,200100.0,9.2652,9.3296,9.2491,9.3135,200100.0
2011-05-26 10:30:00,17.36,17.44,17.34,17.38,93800.0,9.3188,9.3618,9.3081,9.3296,93800.0
2011-05-26 11:00:00,17.38,17.39,17.29,17.3,391400.0,9.3296,9.3349,9.2813,9.2866,391400.0
2011-05-26 11:30:00,17.3,17.31,17.23,17.25,190500.0,9.2866,9.292,9.2491,9.2598,190500.0
2011-05-26 12:00:00,17.25,17.33,17.25,17.33,115400.0,9.2598,9.3027,9.2598,9.3027,115400.0
2011-05-26 12:30:00,17.33,17.35,17.28,17.33,337700.0,9.3027,9.3135,9.2759,9.3027,337700.0
2011-05-26 13:00:00,17.33,17.36,17.31,17.32,340600.0,9.3027,9.3188,9.292,9.2974,340600.0
2011-05-26 13:30:00,17.33,17.33,17.26,17.3,160300.0,9.3027,9.3027,9.2652,9.2866,160300.0
2011-05-26 14:00:00,17.3,17.31,17.23,17.26,433500.0,9.2866,9.292,9.2491,9.2652,433500.0
2011-05-26 14:30:00,17.26,17.3,17.23,17.29,421300.0,9.2652,9.2866,9.2491,9.2813,421300.0
2011-05-26 15:00:00,17.29,17.32,17.27,17.32,147300.0,9.2813,9.2974,9.2705,9.2974,147300.0
2011-05-26 15:30:00,17.31,17.38,17.31,17.38,543100.0,9.292,9.3296,9.292,9.3296,543100.0
2011-05-27 09:30:00,17.4,17.53,17.39,17.48,188100.0,9.3403,9.4101,9.3349,9.3833,188100.0
2011-05-27 10:00:00,17.48,17.5,17.4,17.5,156700.0,9.3833,9.394,9.3403,9.394,156700.0
2011-05-27 10:30:00,17.5,17.53,17.47,17.51,73500.0,9.394,9.4101,9.3779,9.3994,73500.0
2011-05-27 11:00:00,17.51,17.56,17.5,17.54,110100.0,9.3994,9.4262,9.394,9.4155,110100.0
2011-05-27 11:30:00,17.54,17.55,17.51,17.51,70500.0,9.4155,9.4208,9.3994,9.3994,70500.0
2011-05-27 12:00:00,17.51,17.53,17.48,17.52,43100.0,9.3994,9.4101,9.3833,9.4047,43100.0
2011-05-27 12:30:00,17.53,17.55,17.52,17.52,52000.0,9.4101,9.4208,9.4047,9.4047,52000.0
2011-05-27 13:00:00,17.52,17.55,17.51,17.52,45700.0,9.4047,9.4208,9.3994,9.4047,45700.0
2011-05-27 13:30:00,17.53,17.56,17.51,17.54,73600.0,9.4101,9.4262,9.3994,9.4155,73600.0
2011-05-27 14:00:00,17.55,17.57,17.5,17.52,68700.0,9.4208,9.4316,9.394,9.4047,68700.0
2011-05-27 14:30:00,17.51,17.54,17.46,17.5,101600.0,9.3994,9.4155,9.3725,9.394,101600.0
2011-05-27 15:00:00,17.5,17.5,17.45,17.49,52200.0,9.394,9.394,9.3672,9.3886,52200.0
2011-05-27 15:30:00,17.49,17.5,17.46,17.47,112400.0,9.3886,9.394,9.3725,9.3779,112400.0
2011-05-31 09:30:00,17.74,17.9,17.74,17.84,253200.0,9.5228,9.6087,9.5228,9.5765,253200.0
2011-05-31 10:00:00,17.84,17.84,17.75,17.77,171100.0,9.5765,9.5765,9.5282,9.5389,171100.0
2011-05-31 10:30:00,17.77,17.82,17.75,17.79,109200.0,9.5389,9.5658,9.5282,9.5497,109200.0
2011-05-31 11:00:00,17.79,17.82,17.74,17.76,86600.0,9.5497,9.5658,9.5228,9.5336,86600.0
2011-05-31 11:30:00,17.77,17.8,17.75,17.76,60500.0,9.5389,9.555,9.5282,9.5336,60500.0
2011-05-31 12:00:00,17.76,17.82,17.74,17.77,83500.0,9.5336,9.5658,9.5228,9.5389,83500.0
2011-05-31 12:30:00,17.76,17.78,17.7,17.7,69700.0,9.5336,9.5443,9.5014,9.5014,69700.0
2011-05-31 13:00:00,17.7,17.74,17.69,17.71,49600.0,9.5014,9.5228,9.496,9.5067,49600.0
2011-05-31 13:30:00,17.71,17.77,17.7,17.74,55500.0,9.5067,9.5389,9.5014,9.5228,55500.0
2011-05-31 14:00:00,17.74,17.76,17.72,17.74,71900.0,9.5228,9.5336,9.5121,9.5228,71900.0
2011-05-31 14:30:00,17.74,17.76,17.72,17.75,81300.0,9.5228,9.5336,9.5121,9.5282,81300.0
2011-05-31 15:00:00,17.74,17.8,17.73,17.79,148700.0,9.5228,9.555,9.5175,9.5497,148700.0
2011-05-31 15:30:00,17.8,17.86,17.75,17.86,312500.0,9.555,9.5872,9.5282,9.5872,312500.0
2011-06-01 09:30:00,17.79,17.82,17.67,17.67,153300.0,9.5497,9.5658,9.4852,9.4852,153300.0
2011-06-01 10:00:00,17.68,17.68,17.48,17.49,426300.0,9.4906,9.4906,9.3833,9.3886,426300.0
2011-06-01 10:30:00,17.49,17.54,17.32,17.44,308800.0,9.3886,9.4155,9.2974,9.3618,308800.0
2011-06-01 11:00:00,17.44,17.47,17.38,17.47,117500.0,9.3618,9.3779,9.3296,9.3779,117500.0
2011-06-01 11:30:00,17.48,17.48,17.41,17.44,111400.0,9.3833,9.3833,9.3457,9.3618,111400.0
2011-06-01 12:00:00,17.44,17.46,17.27,17.28,137100.0,9.3618,9.3725,9.2705,9.2759,137100.0
2011-06-01 12:30:00,17.28,17.31,17.18,17.19,209400.0,9.2759,9.292,9.2222,9.2276,209400.0
2011-06-01 13:00:00,17.19,17.24,17.05,17.08,324000.0,9.2276,9.2544,9.1524,9.1685,324000.0
2011-06-01 13:30:00,17.07,17.17,17.05,17.13,248200.0,9.1632,9.2168,9.1524,9.1954,248200.0
2011-06-01 14:00:00,17.13,17.14,17.09,17.12,200500.0,9.1954,9.2007,9.1739,9.19,200500.0
2011-06-01 14:30:00,17.11,17.11,16.93,17.02,279600.0,9.1846,9.1846,9.088,9.1363,279600.0
2011-06-01 15:00:00,17.02,17.03,16.86,16.93,304700.0,9.1363,9.1417,9.0504,9.088,304700.0
2011-06-01 15:30:00,16.94,16.98,16.86,16.91,611100.0,9.0934,9.1149,9.0504,9.0773,611100.0
2011-06-02 09:30:00,16.93,17.06,16.82,16.91,274800.0,9.088,9.1578,9.029,9.0773,274800.0
2011-06-02 10:00:00,16.91,17.03,16.91,16.96,199300.0,9.0773,9.1417,9.0773,9.1041,199300.0
2011-06-02 10:30:00,16.96,17.14,16.94,17.06,245100.0,9.1041,9.2007,9.0934,9.1578,245100.0
2011-06-02 11:00:00,17.05,17.08,16.9,16.9,199800.0,9.1524,9.1685,9.0719,9.0719,199800.0
2011-06-02 11:30:00,16.91,16.94,16.8,16.88,232600.0,9.0773,9.0934,9.0182,9.0612,232600.0
2011-06-02 12:00:00,16.88,16.89,16.82,16.85,138800.0,9.0612,9.0665,9.029,9.0451,138800.0
2011-06-02 12:30:00,16.85,16.91,16.83,16.89,200200.0,9.0451,9.0773,9.0343,9.0665,200200.0
2011-06-02 13:00:00,16.89,16.94,16.87,16.9,156300.0,9.0665,9.0934,9.0558,9.0719,156300.0
2011-06-02 13:30:00,16.9,16.93,16.81,16.92,207500.0,9.0719,9.088,9.0236,9.0826,207500.0
2011-06-02 14:00:00,16.92,16.94,16.85,16.87,153500.0,9.0826,9.0934,9.0451,9.0558,153500.0
2011-06-02 14:30:00,16.88,16.95,16.88,16.94,152600.0,9.0612,9.0988,9.0612,9.0934,152600.0
2011-06-02 15:00:00,16.94,16.99,16.91,16.97,202400.0,9.0934,9.1202,9.0773,9.1095,202400.0
2011-06-02 15:30:00,16.96,17.04,16.93,17.03,429900.0,9.1041,9.1471,9.088,9.1417,429900.0
2011-06-03 09:30:00,16.64,16.71,16.48,16.56,477100.0,8.9323,8.9699,8.8465,8.8894,477100.0
2011-06-03 10:00:00,16.57,16.75,16.56,16.72,386400.0,8.8948,8.9914,8.8894,8.9753,386400.0
2011-06-03 10:30:00,16.73,16.8,16.66,16.69,170200.0,8.9807,9.0182,8.9431,8.9592,170200.0
2011-06-03 11:00:00,16.69,16.75,16.67,16.69,91700.0,8.9592,8.9914,8.9484,8.9592,91700.0
2011-06-03 11:30:00,16.7,16.78,16.67,16.76,98000.0,8.9646,9.0075,8.9484,8.9968,98000.0
2011-06-03 12:00:00,16.77,16.82,16.73,16.81,99200.0,9.0021,9.029,8.9807,9.0236,99200.0
2011-06-03 12:30:00,16.81,16.91,16.8,16.87,108000.0,9.0236,9.0773,9.0182,9.0558,108000.0
2011-06-03 13:00:00,16.87,16.92,16.82,16.82,94600.0,9.0558,9.0826,9.029,9.029,94600.0
2011-06-03 13:30:00,16.82,16.9,16.8,16.84,69400.0,9.029,9.0719,9.0182,9.0397,69400.0
2011-06-03 14:00:00,16.84,16.87,16.77,16.78,170200.0,9.0397,9.0558,9.0021,9.0075,170200.0
2011-06-03 14:30:00,16.78,16.8,16.69,16.76,147500.0,9.0075,9.0182,8.9592,8.9968,147500.0
2011-06-03 15:00:00,16.75,16.79,16.7,16.74,131300.0,8.9914,9.0129,8.9646,8.986,131300.0
2011-06-03 15:30:00,16.73,16.81,16.72,16.81,301900.0,8.9807,9.0236,8.9753,9.0236,301900.0
2011-06-06 09:30:00,16.71,16.82,16.59,16.65,201100.0,8.9699,9.029,8.9055,8.9377,201100.0
2011-06-06 10:00:00,16.65,16.66,16.39,16.46,371400.0,8.9377,8.9431,8.7981,8.8357,371400.0
2011-06-06 10:30:00,16.46,16.53,16.41,16.45,130100.0,8.8357,8.8733,8.8089,8.8304,130100.0
2011-06-06 11:00:00,16.45,16.51,16.43,16.5,114500.0,8.8304,8.8626,8.8196,8.8572,114500.0
2011-06-06 11:30:00,16.5,16.6,16.5,16.57,153600.0,8.8572,8.9109,8.8572,8.8948,153600.0
2011-06-06 12:00:00,16.56,16.63,16.55,16.58,137300.0,8.8894,8.927,8.884,8.9001,137300.0
2011-06-06 12:30:00,16.58,16.58,16.47,16.5,82500.0,8.9001,8.9001,8.8411,8.8572,82500.0
2011-06-06 13:00:00,16.51,16.53,16.46,16.5,68800.0,8.8626,8.8733,8.8357,8.8572,68800.0
2011-06-06 13:30:00,16.5,16.5,16.42,16.43,78600.0,8.8572,8.8572,8.8142,8.8196,78600.0
2011-06-06 14:00:00,16.44,16.5,16.44,16.46,79200.0,8.825,8.8572,8.825,8.8357,79200.0
2011-06-06 14:30:00,16.46,16.47,16.4,16.44,139600.0,8.8357,8.8411,8.8035,8.825,139600.0
2011-06-06 15:00:00,16.44,16.48,16.37,16.47,224900.0,8.825,8.8465,8.7874,8.8411,224900.0
2011-06-06 15:30:00,16.47,16.58,16.46,16.54,614000.0,8.8411,8.9001,8.8357,8.8787,614000.0
2011-06-07 09:30:00,16.67,16.77,16.56,16.63,191500.0,8.9484,9.0021,8.8894,8.927,191500.0
2011-06-07 10:00:00,16.64,16.72,16.61,16.63,193100.0,8.9323,8.9753,8.9162,8.927,193100.0
2011-06-07 10:30:00,16.64,16.71,16.61,16.66,126200.0,8.9323,8.9699,8.9162,8.9431,126200.0
2011-06-07 11:00:00,16.66,16.7,16.63,16.63,104600.0,8.9431,8.9646,8.927,8.927,104600.0
2011-06-07 11:30:00,16.63,16.66,16.6,16.63,68800.0,8.927,8.9431,8.9109,8.927,68800.0
2011-06-07 12:00:00,16.64,16.65,16.57,16.57,108400.0,8.9323,8.9377,8.8948,8.8948,108400.0
2011-06-07 12:30:00,16.57,16.6,16.53,16.54,139000.0,8.8948,8.9109,8.8733,8.8787,139000.0
2011-06-07 13:00:00,16.54,16.59,16.53,16.54,111100.0,8.8787,8.9055,8.8733,8.8787,111100.0
2011-06-07 13:30:00,16.55,16.59,16.55,16.56,70200.0,8.884,8.9055,8.884,8.8894,70200.0
2011-06-07 14:00:00,16.57,16.64,16.57,16.59,108800.0,8.8948,8.9323,8.8948,8.9055,108800.0
2011-06-07 14:30:00,16.59,16.59,16.54,16.57,118000.0,8.9055,8.9055,8.8787,8.8948,118000.0
2011-06-07 15:00:00,16.56,16.58,16.51,16.53,132700.0,8.8894,8.9001,8.8626,8.8733,132700.0
2011-06-07 15:30:00,16.53,16.53,16.44,16.46,587700.0,8.8733,8.8733,8.825,8.8357,587700.0
2011-06-08 09:30:00,16.38,16.54,16.36,16.44,274100.0,8.7928,8.8787,8.782,8.825,274100.0
2011-06-08 10:00:00,16.44,16.57,16.44,16.51,179400.0,8.825,8.8948,8.825,8.8626,179400.0
2011-06-08 10:30:00,16.52,16.54,16.47,16.5,113200.0,8.8679,8.8787,8.8411,8.8572,113200.0
2011-06-08 11:00:00,16.5,16.61,16.46,16.47,168000.0,8.8572,8.9162,8.8357,8.8411,168000.0
2011-06-08 11:30:00,16.47,16.59,16.46,16.58,191100.0,8.8411,8.9055,8.8357,8.9001,191100.0
2011-06-08 12:00:00,16.58,16.59,16.53,16.55,94500.0,8.9001,8.9055,8.8733,8.884,94500.0
2011-06-08 12:30:00,16.55,16.62,16.53,16.62,109400.0,8.884,8.9216,8.8733,8.9216,109400.0
2011-06-08 13:00:00,16.62,16.63,16.56,16.58,70700.0,8.9216,8.927,8.8894,8.9001,70700.0
2011-06-08 13:30:00,16.58,16.58,16.45,16.49,106700.0,8.9001,8.9001,8.8304,8.8518,106700.0
2011-06-08 14:00:00,16.48,16.52,16.46,16.46,181100.0,8.8465,8.8679,8.8357,8.8357,181100.0
2011-06-08 14:30:00,16.47,16.52,16.44,16.44,228000.0,8.8411,8.8679,8.825,8.825,228000.0
2011-06-08 15:00:00,16.45,16.46,16.41,16.44,141800.0,8.8304,8.8357,8.8089,8.825,141800.0
2011-06-08 15:30:00,16.44,16.45,16.39,16.44,362300.0,8.825,8.8304,8.7981,8.825,362300.0
2011-06-09 09:30:00,16.48,16.56,16.38,16.45,172200.0,8.8465,8.8894,8.7928,8.8304,172200.0
2011-06-09 10:00:00,16.45,16.52,16.45,16.47,136400.0,8.8304,8.8679,8.8304,8.8411,136400.0
2011-06-09 10:30:00,16.47,16.56,16.47,16.5,85500.0,8.8411,8.8894,8.8411,8.8572,85500.0
2011-06-09 11:00:00,16.49,16.52,16.47,16.49,62800.0,8.8518,8.8679,8.8411,8.8518,62800.0
2011-06-09 11:30:00,16.49,16.59,16.48,16.55,138400.0,8.8518,8.9055,8.8465,8.884,138400.0
2011-06-09 12:00:00,16.55,16.58,16.54,16.56,61000.0,8.884,8.9001,8.8787,8.8894,61000.0
2011-06-09 12:30:00,16.56,16.56,16.53,16.55,60200.0,8.8894,8.8894,8.8733,8.884,60200.0
2011-06-09 13:00:00,16.55,16.55,16.51,16.51,104800.0,8.884,8.884,8.8626,8.8626,104800.0
2011-06-09 13:30:00,16.51,16.53,16.48,16.48,65100.0,8.8626,8.8733,8.8465,8.8465,65100.0
2011-06-09 14:00:00,16.48,16.5,16.46,16.5,74700.0,8.8465,8.8572,8.8357,8.8572,74700.0
2011-06-09 14:30:00,16.5,16.53,16.48,16.52,88700.0,8.8572,8.8733,8.8465,8.8679,88700.0
2011-06-09 15:00:00,16.51,16.54,16.5,16.52,140900.0,8.8626,8.8787,8.8572,8.8679,140900.0
2011-06-09 15:30:00,16.52,16.54,16.49,16.5,457000.0,8.8679,8.8787,8.8518,8.8572,457000.0
2011-06-10 09:30:00,16.45,16.48,16.22,16.29,226500.0,8.8304,8.8465,8.7069,8.7445,226500.0
2011-06-10 10:00:00,16.28,16.3,16.18,16.23,163200.0,8.7391,8.7498,8.6854,8.7123,163200.0
2011-06-10 10:30:00,16.22,16.27,16.16,16.25,206100.0,8.7069,8.7337,8.6747,8.723,206100.0
2011-06-10 11:00:00,16.25,16.26,16.16,16.21,120800.0,8.723,8.7284,8.6747,8.7015,120800.0
2011-06-10 11:30:00,16.21,16.22,16.1,16.14,182800.0,8.7015,8.7069,8.6425,8.6639,182800.0
2011-06-10 12:00:00,16.14,16.17,16.06,16.07,111400.0,8.6639,8.68,8.621,8.6264,111400.0
2011-06-10 12:30:00,16.08,16.17,16.07,16.13,85100.0,8.6317,8.68,8.6264,8.6586,85100.0
2011-06-10 13:00:00,16.12,16.12,16.03,16.06,123500.0,8.6532,8.6532,8.6049,8.621,123500.0
2011-06-10 13:30:00,16.06,16.06,15.86,15.87,316100.0,8.621,8.621,8.5136,8.519,316100.0
2011-06-10 14:00:00,15.87,16.11,15.86,16.08,426600.0,8.519,8.6478,8.5136,8.6317,426600.0
2011-06-10 14:30:00,16.07,16.21,16.01,16.18,229100.0,8.6264,8.7015,8.5942,8.6854,229100.0
2011-06-10 15:00:00,16.19,16.27,16.15,16.21,230900.0,8.6908,8.7337,8.6693,8.7015,230900.0
2011-06-10 15:30:00,16.22,16.22,16.09,16.12,467200.0,8.7069,8.7069,8.6371,8.6532,467200.0
2011-06-13 09:30:00,16.12,16.25,16.12,16.15,123400.0,8.6532,8.723,8.6532,8.6693,123400.0
2011-06-13 10:00:00,16.16,16.18,16.11,16.14,119300.0,8.6747,8.6854,8.6478,8.6639,119300.0
2011-06-13 10:30:00,16.13,16.13,16.01,16.02,112200.0,8.6586,8.6586,8.5942,8.5995,112200.0
2011-06-13 11:00:00,16.03,16.1,15.99,16.08,138900.0,8.6049,8.6425,8.5834,8.6317,138900.0
2011-06-13 11:30:00,16.08,16.12,16.06,16.1,192100.0,8.6317,8.6532,8.621,8.6425,192100.0
2011-06-13 12:00:00,16.1,16.15,16.08,16.14,148000.0,8.6425,8.6693,8.6317,8.6639,148000.0
2011-06-13 12:30:00,16.13,16.2,16.13,16.18,114200.0,8.6586,8.6962,8.6586,8.6854,114200.0
2011-06-13 13:00:00,16.18,16.22,16.12,16.2,161700.0,8.6854,8.7069,8.6532,8.6962,161700.0
2011-06-13 13:30:00,16.21,16.37,16.18,16.36,189800.0,8.7015,8.7874,8.6854,8.782,189800.0
2011-06-13 14:00:00,16.36,16.44,16.34,16.36,182200.0,8.782,8.825,8.7713,8.782,182200.0
2011-06-13 14:30:00,16.36,16.38,16.27,16.29,215700.0,8.782,8.7928,8.7337,8.7445,215700.0
2011-06-13 15:00:00,16.28,16.36,16.27,16.31,271100.0,8.7391,8.782,8.7337,8.7552,271100.0
2011-06-13 15:30:00,16.31,16.33,16.26,16.29,549000.0,8.7552,8.7659,8.7284,8.7445,549000.0
2011-06-14 09:30:00,16.49,16.73,16.46,16.69,339200.0,8.8518,8.9807,8.8357,8.9592,339200.0
2011-06-14 10:00:00,16.69,16.72,16.61,16.65,206000.0,8.9592,8.9753,8.9162,8.9377,206000.0
2011-06-14 10:30:00,16.65,16.71,16.65,16.69,131100.0,8.9377,8.9699,8.9377,8.9592,131100.0
2011-06-14 11:00:00,16.69,16.74,16.67,16.69,138400.0,8.9592,8.986,8.9484,8.9592,138400.0
2011-06-14 11:30:00,16.69,16.71,16.64,16.69,91100.0,8.9592,8.9699,8.9323,8.9592,91100.0
2011-06-14 12:00:00,16.69,16.69,16.64,16.68,71400.0,8.9592,8.9592,8.9323,8.9538,71400.0
2011-06-14 12:30:00,16.68,16.7,16.63,16.68,57400.0,8.9538,8.9646,8.927,8.9538,57400.0
2011-06-14 13:00:00,16.68,16.7,16.64,16.67,77500.0,8.9538,8.9646,8.9323,8.9484,77500.0
2011-06-14 13:30:00,16.68,16.69,16.63,16.64,94200.0,8.9538,8.9592,8.927,8.9323,94200.0
2011-06-14 14:00:00,16.65,16.69,16.64,16.69,43100.0,8.9377,8.9592,8.9323,8.9592,43100.0
2011-06-14 14:30:00,16.68,16.75,16.67,16.74,139400.0,8.9538,8.9914,8.9484,8.986,139400.0
2011-06-14 15:00:00,16.74,16.75,16.66,16.69,133300.0,8.986,8.9914,8.9431,8.9592,133300.0
2011-06-14 15:30:00,16.69,16.71,16.64,16.66,520400.0,8.9592,8.9699,8.9323,8.9431,520400.0
2011-06-15 09:30:00,16.51,16.57,16.47,16.5,201300.0,8.8626,8.8948,8.8411,8.8572,201300.0
2011-06-15 10:00:00,16.49,16.52,16.43,16.46,128800.0,8.8518,8.8679,8.8196,8.8357,128800.0
2011-06-15 10:30:00,16.46,16.55,16.45,16.48,91200.0,8.8357,8.884,8.8304,8.8465,91200.0
2011-06-15 11:00:00,16.47,16.52,16.4,16.41,152300.0,8.8411,8.8679,8.8035,8.8089,152300.0
2011-06-15 11:30:00,16.41,16.42,16.22,16.28,173500.0,8.8089,8.8142,8.7069,8.7391,173500.0
2011-06-15 12:00:00,16.29,16.31,16.09,16.14,195600.0,8.7445,8.7552,8.6371,8.6639,195600.0
2011-06-15 12:30:00,16.14,16.15,16.0,16.02,173200.0,8.6639,8.6693,8.5888,8.5995,173200.0
2011-06-15 13:00:00,16.01,16.09,15.96,16.06,185300.0,8.5942,8.6371,8.5673,8.621,185300.0
2011-06-15 13:30:00,16.06,16.12,16.01,16.1,123600.0,8.621,8.6532,8.5942,8.6425,123600.0
2011-06-15 14:00:00,16.11,16.17,16.06,16.08,195800.0,8.6478,8.68,8.621,8.6317,195800.0
2011-06-15 14:30:00,16.08,16.14,16.05,16.1,324700.0,8.6317,8.6639,8.6156,8.6425,324700.0
2011-06-15 15:00:00,16.09,16.23,16.08,16.19,537000.0,8.6371,8.7123,8.6317,8.6908,537000.0
2011-06-15 15:30:00,16.2,16.21,16.11,16.13,690700.0,8.6962,8.7015,8.6478,8.6586,690700.0
2011-06-16 09:30:00,15.97,16.12,15.92,15.99,290900.0,8.5727,8.6532,8.5458,8.5834,290900.0
2011-06-16 10:00:00,15.99,16.05,15.9,16.01,201100.0,8.5834,8.6156,8.5351,8.5942,201100.0
2011-06-16 10:30:00,16.01,16.12,15.99,15.99,123400.0,8.5942,8.6532,8.5834,8.5834,123400.0
2011-06-16 11:00:00,15.99,16.1,15.95,16.07,185000.0,8.5834,8.6425,8.562,8.6264,185000.0
2011-06-16 11:30:00,16.07,16.16,16.06,16.08,158200.0,8.6264,8.6747,8.621,8.6317,158200.0
2011-06-16 12:00:00,16.08,16.17,16.08,16.16,112100.0,8.6317,8.68,8.6317,8.6747,112100.0
2011-06-16 12:30:00,16.16,16.21,16.15,16.19,132500.0,8.6747,8.7015,8.6693,8.6908,132500.0
2011-06-16 13:00:00,16.19,16.27,16.17,16.25,202300.0,8.6908,8.7337,8.68,8.723,202300.0
2011-06-16 13:30:00,16.25,16.25,16.1,16.1,270000.0,8.723,8.723,8.6425,8.6425,270000.0
2011-06-16 14:00:00,16.1,16.12,16.05,16.09,150600.0,8.6425,8.6532,8.6156,8.6371,150600.0
2011-06-16 14:30:00,16.08,16.1,16.0,16.07,214000.0,8.6317,8.6425,8.5888,8.6264,214000.0
2011-06-16 15:00:00,16.07,16.11,16.05,16.05,207700.0,8.6264,8.6478,8.6156,8.6156,207700.0
2011-06-16 15:30:00,16.05,16.12,16.0,16.05,529500.0,8.6156,8.6532,8.5888,8.6156,529500.0
2011-06-17 09:30:00,16.06,16.28,16.06,16.18,274400.0,8.621,8.7391,8.621,8.6854,274400.0
2011-06-17 10:00:00,16.19,16.28,16.13,16.16,166900.0,8.6908,8.7391,8.6586,8.6747,166900.0
2011-06-17 10:30:00,16.15,16.18,16.05,16.14,108500.0,8.6693,8.6854,8.6156,8.6639,108500.0
2011-06-17 11:00:00,16.14,16.22,16.13,16.19,105600.0,8.6639,8.7069,8.6586,8.6908,105600.0
2011-06-17 11:30:00,16.19,16.19,16.11,16.13,90100.0,8.6908,8.6908,8.6478,8.6586,90100.0
2011-06-17 12:00:00,16.13,16.16,16.07,16.09,80700.0,8.6586,8.6747,8.6264,8.6371,80700.0
2011-06-17 12:30:00,16.09,16.1,16.0,16.04,99700.0,8.6371,8.6425,8.5888,8.6103,99700.0
2011-06-17 13:00:00,16.04,16.07,16.03,16.06,70000.0,8.6103,8.6264,8.6049,8.621,70000.0
2011-06-17 13:30:00,16.06,16.11,16.05,16.08,162900.0,8.621,8.6478,8.6156,8.6317,162900.0
2011-06-17 14:00:00,16.07,16.12,16.05,16.12,87200.0,8.6264,8.6532,8.6156,8.6532,87200.0
2011-06-17 14:30:00,16.11,16.12,16.04,16.05,152900.0,8.6478,8.6532,8.6103,8.6156,152900.0
2011-06-17 15:00:00,16.04,16.07,15.95,15.98,334600.0,8.6103,8.6264,8.562,8.5781,334600.0
2011-06-17 15:30:00,15.98,16.03,15.88,15.9,1066400.0,8.5781,8.6049,8.5244,8.5351,1066400.0
2011-06-20 09:30:00,15.99,16.27,15.89,16.26,411600.0,8.5834,8.7337,8.5297,8.7284,411600.0
2011-06-20 10:00:00,16.26,16.28,16.08,16.19,345400.0,8.7284,8.7391,8.6317,8.6908,345400.0
2011-06-20 10:30:00,16.19,16.29,16.17,16.19,220200.0,8.6908,8.7445,8.68,8.6908,220200.0
2011-06-20 11:00:00,16.2,16.23,16.18,16.23,106600.0,8.6962,8.7123,8.6854,8.7123,106600.0
2011-06-20 11:30:00,16.22,16.32,16.22,16.31,88600.0,8.7069,8.7606,8.7069,8.7552,88600.0
2011-06-20 12:00:00,16.31,16.31,16.2,16.25,81400.0,8.7552,8.7552,8.6962,8.723,81400.0
2011-06-20 12:30:00,16.26,16.27,16.22,16.22,50500.0,8.7284,8.7337,8.7069,8.7069,50500.0
2011-06-20 13:00:00,16.23,16.37,16.21,16.33,112000.0,8.7123,8.7874,8.7015,8.7659,112000.0
2011-06-20 13:30:00,16.33,16.34,16.28,16.29,89700.0,8.7659,8.7713,8.7391,8.7445,89700.0
2011-06-20 14:00:00,16.29,16.34,16.28,16.28,123100.0,8.7445,8.7713,8.7391,8.7391,123100.0
2011-06-20 14:30:00,16.28,16.3,16.25,16.28,305500.0,8.7391,8.7498,8.723,8.7391,305500.0
2011-06-20 15:00:00,16.28,16.29,16.2,16.24,257600.0,8.7391,8.7445,8.6962,8.7176,257600.0
2011-06-20 15:30:00,16.24,16.29,16.21,16.29,391800.0,8.7176,8.7445,8.7015,8.7445,391800.0
2011-06-21 09:30:00,16.43,16.67,16.43,16.62,335500.0,8.8196,8.9484,8.8196,8.9216,335500.0
2011-06-21 10:00:00,16.62,16.75,16.58,16.72,196700.0,8.9216,8.9914,8.9001,8.9753,196700.0
2011-06-21 10:30:00,16.72,16.74,16.67,16.73,195300.0,8.9753,8.986,8.9484,8.9807,195300.0
2011-06-21 11:00:00,16.74,16.99,16.71,16.95,433100.0,8.986,9.1202,8.9699,9.0988,433100.0
2011-06-21 11:30:00,16.95,16.96,16.86,16.9,165600.0,9.0988,9.1041,9.0504,9.0719,165600.0
2011-06-21 12:00:00,16.91,16.91,16.81,16.84,127300.0,9.0773,9.0773,9.0236,9.0397,127300.0
2011-06-21 12:30:00,16.83,16.86,16.81,16.83,68800.0,9.0343,9.0504,9.0236,9.0343,68800.0
2011-06-21 13:00:00,16.83,16.85,16.79,16.81,106900.0,9.0343,9.0451,9.0129,9.0236,106900.0
2011-06-21 13:30:00,16.82,16.85,16.81,16.84,37900.0,9.029,9.0451,9.0236,9.0397,37900.0
2011-06-21 14:00:00,16.85,16.9,16.84,16.89,92800.0,9.0451,9.0719,9.0397,9.0665,92800.0
2011-06-21 14:30:00,16.89,17.03,16.88,16.97,237900.0,9.0665,9.1417,9.0612,9.1095,237900.0
2011-06-21 15:00:00,16.97,17.05,16.96,17.0,434100.0,9.1095,9.1524,9.1041,9.1256,434100.0
2011-06-21 15:30:00,17.0,17.0,16.85,16.87,779200.0,9.1256,9.1256,9.0451,9.0558,779200.0
2011-06-22 09:30:00,16.75,16.91,16.71,16.88,192000.0,8.9914,9.0773,8.9699,9.0612,192000.0
2011-06-22 10:00:00,16.88,16.88,16.71,16.74,133900.0,9.0612,9.0612,8.9699,8.986,133900.0
2011-06-22 10:30:00,16.73,16.8,16.7,16.73,118700.0,8.9807,9.0182,8.9646,8.9807,118700.0
2011-06-22 11:00:00,16.74,16.76,16.71,16.72,93200.0,8.986,8.9968,8.9699,8.9753,93200.0
2011-06-22 11:30:00,16.72,16.73,16.66,16.71,59300.0,8.9753,8.9807,8.9431,8.9699,59300.0
2011-06-22 12:00:00,16.7,16.7,16.62,16.65,84300.0,8.9646,8.9646,8.9216,8.9377,84300.0
2011-06-22 12:30:00,16.64,16.67,16.57,16.64,116100.0,8.9323,8.9484,8.8948,8.9323,116100.0
2011-06-22 13:00:00,16.65,16.76,16.62,16.75,131300.0,8.9377,8.9968,8.9216,8.9914,131300.0
2011-06-22 13:30:00,16.76,16.8,16.74,16.8,60800.0,8.9968,9.0182,8.986,9.0182,60800.0
2011-06-22 14:00:00,16.79,16.8,16.72,16.77,188600.0,9.0129,9.0182,8.9753,9.0021,188600.0
2011-06-22 14:30:00,16.77,16.78,16.72,16.72,233400.0,9.0021,9.0075,8.9753,8.9753,233400.0
2011-06-22 15:00:00,16.72,16.8,16.71,16.75,214800.0,8.9753,9.0182,8.9699,8.9914,214800.0
2011-06-22 15:30:00,16.75,16.75,16.6,16.61,422200.0,8.9914,8.9914,8.9109,8.9162,422200.0
2011-06-23 09:30:00,16.31,16.33,16.02,16.14,348200.0,8.7552,8.7659,8.5995,8.6639,348200.0
2011-06-23 10:00:00,16.14,16.27,16.12,16.22,321700.0,8.6639,8.7337,8.6532,8.7069,321700.0
2011-06-23 10:30:00,16.22,16.23,16.12,16.16,186800.0,8.7069,8.7123,8.6532,8.6747,186800.0
2011-06-23 11:00:00,16.17,16.22,16.14,16.22,136200.0,8.68,8.7069,8.6639,8.7069,136200.0
2011-06-23 11:30:00,16.21,16.32,16.2,16.29,128800.0,8.7015,8.7606,8.6962,8.7445,128800.0
2011-06-23 12:00:00,16.29,16.33,16.21,16.21,128200.0,8.7445,8.7659,8.7015,8.7015,128200.0
2011-06-23 12:30:00,16.21,16.28,16.2,16.25,70200.0,8.7015,8.7391,8.6962,8.723,70200.0
2011-06-23 13:00:00,16.25,16.31,16.25,16.26,80100.0,8.723,8.7552,8.723,8.7284,80100.0
2011-06-23 13:30:00,16.26,16.31,16.21,16.24,64000.0,8.7284,8.7552,8.7015,8.7176,64000.0
2011-06-23 14:00:00,16.25,16.26,16.19,16.2,114200.0,8.723,8.7284,8.6908,8.6962,114200.0
2011-06-23 14:30:00,16.19,16.34,16.14,16.34,276700.0,8.6908,8.7713,8.6639,8.7713,276700.0
2011-06-23 15:00:00,16.34,16.46,16.27,16.34,483600.0,8.7713,8.8357,8.7337,8.7713,483600.0
2011-06-23 15:30:00,16.34,16.38,16.29,16.35,516400.0,8.7713,8.7928,8.7445,8.7767,516400.0
2011-06-24 09:30:00,16.42,16.42,16.22,16.25,174300.0,8.8142,8.8142,8.7069,8.723,174300.0
2011-06-24 10:00:00,16.25,16.25,16.1,16.12,181500.0,8.723,8.723,8.6425,8.6532,181500.0
2011-06-24 10:30:00,16.11,16.17,16.01,16.05,144500.0,8.6478,8.68,8.5942,8.6156,144500.0
2011-06-24 11:00:00,16.05,16.08,16.01,16.05,117200.0,8.6156,8.6317,8.5942,8.6156,117200.0
2011-06-24 11:30:00,16.06,16.18,16.04,16.14,282900.0,8.621,8.6854,8.6103,8.6639,282900.0
2011-06-24 12:00:00,16.14,16.18,16.13,16.16,116000.0,8.6639,8.6854,8.6586,8.6747,116000.0
2011-06-24 12:30:00,16.16,16.18,16.1,16.1,82900.0,8.6747,8.6854,8.6425,8.6425,82900.0
2011-06-24 13:00:00,16.1,16.15,16.08,16.14,138700.0,8.6425,8.6693,8.6317,8.6639,138700.0
2011-06-24 13:30:00,16.15,16.21,16.12,16.21,113200.0,8.6693,8.7015,8.6532,8.7015,113200.0
2011-06-24 14:00:00,16.2,16.22,16.15,16.21,135600.0,8.6962,8.7069,8.6693,8.7015,135600.0
2011-06-24 14:30:00,16.21,16.26,16.19,16.2,183600.0,8.7015,8.7284,8.6908,8.6962,183600.0
2011-06-24 15:00:00,16.2,16.22,16.17,16.19,156700.0,8.6962,8.7069,8.68,8.6908,156700.0
2011-06-24 15:30:00,16.18,16.22,16.14,16.18,384000.0,8.6854,8.7069,8.6639,8.6854,384000.0
2011-06-27 09:30:00,16.11,16.28,16.1,16.22,239100.0,8.6478,8.7391,8.6425,8.7069,239100.0
2011-06-27 10:00:00,16.22,16.35,16.2,16.35,150800.0,8.7069,8.7767,8.6962,8.7767,150800.0
2011-06-27 10:30:00,16.34,16.37,16.31,16.32,140700.0,8.7713,8.7874,8.7552,8.7606,140700.0
2011-06-27 11:00:00,16.33,16.37,16.25,16.31,170200.0,8.7659,8.7874,8.723,8.7552,170200.0
2011-06-27 11:30:00,16.31,16.38,16.3,16.38,80500.0,8.7552,8.7928,8.7498,8.7928,80500.0
2011-06-27 12:00:00,16.38,16.4,16.33,16.37,77900.0,8.7928,8.8035,8.7659,8.7874,77900.0
2011-06-27 12:30:00,16.37,16.38,16.35,16.38,82300.0,8.7874,8.7928,8.7767,8.7928,82300.0
2011-06-27 13:00:00,16.37,16.39,16.35,16.36,46800.0,8.7874,8.7981,8.7767,8.782,46800.0
2011-06-27 13:30:00,16.36,16.37,16.33,16.36,60600.0,8.782,8.7874,8.7659,8.782,60600.0
2011-06-27 14:00:00,16.36,16.44,16.36,16.39,130900.0,8.782,8.825,8.782,8.7981,130900.0
2011-06-27 14:30:00,16.39,16.42,16.37,16.41,142200.0,8.7981,8.8142,8.7874,8.8089,142200.0
2011-06-27 15:00:00,16.42,16.45,16.36,16.37,185900.0,8.8142,8.8304,8.782,8.7874,185900.0
2011-06-27 15:30:00,16.37,16.42,16.36,16.4,339100.0,8.7874,8.8142,8.782,8.8035,339100.0
2011-06-28 09:30:00,16.51,16.69,16.48,16.62,241400.0,8.8626,8.9592,8.8465,8.9216,241400.0
2011-06-28 10:00:00,16.62,16.73,16.6,16.73,133200.0,8.9216,8.9807,8.9109,8.9807,133200.0
2011-06-28 10:30:00,16.73,16.76,16.66,16.68,176300.0,8.9807,8.9968,8.9431,8.9538,176300.0
2011-06-28 11:00:00,16.67,16.69,16.63,16.65,96500.0,8.9484,8.9592,8.927,8.9377,96500.0
2011-06-28 11:30:00,16.66,16.7,16.66,16.69,92800.0,8.9431,8.9646,8.9431,8.9592,92800.0
2011-06-28 12:00:00,16.7,16.73,16.68,16.7,62900.0,8.9646,8.9807,8.9538,8.9646,62900.0
2011-06-28 12:30:00,16.7,16.7,16.65,16.68,60900.0,8.9646,8.9646,8.9377,8.9538,60900.0
2011-06-28 13:00:00,16.68,16.74,16.67,16.74,90000.0,8.9538,8.986,8.9484,8.986,90000.0
2011-06-28 13:30:00,16.75,16.77,16.72,16.76,75200.0,8.9914,9.0021,8.9753,8.9968,75200.0
2011-06-28 14:00:00,16.76,16.78,16.7,16.72,112600.0,8.9968,9.0075,8.9646,8.9753,112600.0
2011-06-28 14:30:00,16.72,16.75,16.71,16.71,46100.0,8.9753,8.9914,8.9699,8.9699,46100.0
2011-06-28 15:00:00,16.71,16.75,16.7,16.72,112500.0,8.9699,8.9914,8.9646,8.9753,112500.0
2011-06-28 15:30:00,16.72,16.73,16.69,16.72,297300.0,8.9753,8.9807,8.9592,8.9753,297300.0
2011-06-29 09:30:00,16.97,17.11,16.88,16.88,280100.0,9.1095,9.1846,9.0612,9.0612,280100.0
2011-06-29 10:00:00,16.88,16.92,16.76,16.82,278900.0,9.0612,9.0826,8.9968,9.029,278900.0
2011-06-29 10:30:00,16.82,16.9,16.82,16.9,89400.0,9.029,9.0719,9.029,9.0719,89400.0
2011-06-29 11:00:00,16.91,17.06,16.89,17.03,128400.0,9.0773,9.1578,9.0665,9.1417,128400.0
2011-06-29 11:30:00,17.02,17.09,16.99,17.08,140700.0,9.1363,9.1739,9.1202,9.1685,140700.0
2011-06-29 12:00:00,17.08,17.09,17.03,17.03,59800.0,9.1685,9.1739,9.1417,9.1417,59800.0
2011-06-29 12:30:00,17.04,17.05,17.0,17.02,66900.0,9.1471,9.1524,9.1256,9.1363,66900.0
2011-06-29 13:00:00,17.03,17.06,17.01,17.03,60300.0,9.1417,9.1578,9.131,9.1417,60300.0
2011-06-29 13:30:00,17.04,17.06,17.02,17.03,72200.0,9.1471,9.1578,9.1363,9.1417,72200.0
2011-06-29 14:00:00,17.04,17.04,16.88,16.94,205500.0,9.1471,9.1471,9.0612,9.0934,205500.0
2011-06-29 14:30:00,16.93,16.98,16.91,16.98,88300.0,9.088,9.1149,9.0773,9.1149,88300.0
2011-06-29 15:00:00,16.97,16.99,16.94,16.97,364500.0,9.1095,9.1202,9.0934,9.1095,364500.0
2011-06-29 15:30:00,16.96,17.01,16.94,16.94,1069800.0,9.1041,9.131,9.0934,9.0934,1069800.0
2011-06-30 09:30:00,17.02,17.15,16.98,17.12,357000.0,9.1363,9.2061,9.1149,9.19,357000.0
2011-06-30 10:00:00,17.13,17.36,17.13,17.36,295100.0,9.1954,9.3188,9.1954,9.3188,295100.0
2011-06-30 10:30:00,17.36,17.46,17.35,17.45,319700.0,9.3188,9.3725,9.3135,9.3672,319700.0
2011-06-30 11:00:00,17.45,17.58,17.45,17.53,186600.0,9.3672,9.4369,9.3672,9.4101,186600.0
2011-06-30 11:30:00,17.54,17.59,17.5,17.54,201900.0,9.4155,9.4423,9.394,9.4155,201900.0
2011-06-30 12:00:00,17.54,17.57,17.52,17.57,86700.0,9.4155,9.4316,9.4047,9.4316,86700.0
2011-06-30 12:30:00,17.57,17.59,17.55,17.58,123500.0,9.4316,9.4423,9.4208,9.4369,123500.0
2011-06-30 13:00:00,17.58,17.59,17.55,17.57,91600.0,9.4369,9.4423,9.4208,9.4316,91600.0
2011-06-30 13:30:00,17.57,17.58,17.51,17.54,163600.0,9.4316,9.4369,9.3994,9.4155,163600.0
2011-06-30 14:00:00,17.54,17.58,17.53,17.55,241000.0,9.4155,9.4369,9.4101,9.4208,241000.0
2011-06-30 14:30:00,17.56,17.58,17.52,17.54,159100.0,9.4262,9.4369,9.4047,9.4155,159100.0
2011-06-30 15:00:00,17.54,17.65,17.54,17.64,309200.0,9.4155,9.4745,9.4155,9.4691,309200.0
2011-06-30 15:30:00,17.65,17.79,17.64,17.67,1112500.0,9.4745,9.5497,9.4691,9.4852,1112500.0
2011-07-01 09:30:00,17.69,17.83,17.63,17.79,130600.0,9.496,9.5711,9.4638,9.5497,130600.0
2011-07-01 10:00:00,17.8,18.07,17.79,18.06,377000.0,9.555,9.7,9.5497,9.6946,377000.0
2011-07-01 10:30:00,18.07,18.07,17.9,17.9,197400.0,9.7,9.7,9.6087,9.6087,197400.0
2011-07-01 11:00:00,17.9,17.93,17.86,17.87,80800.0,9.6087,9.6248,9.5872,9.5926,80800.0
2011-07-01 11:30:00,17.87,17.92,17.85,17.89,45000.0,9.5926,9.6194,9.5819,9.6033,45000.0
2011-07-01 12:00:00,17.89,17.9,17.86,17.89,41300.0,9.6033,9.6087,9.5872,9.6033,41300.0
2011-07-01 12:30:00,17.89,17.89,17.83,17.83,31400.0,9.6033,9.6033,9.5711,9.5711,31400.0
2011-07-01 13:00:00,17.83,17.88,17.83,17.85,41500.0,9.5711,9.598,9.5711,9.5819,41500.0
2011-07-01 13:30:00,17.86,17.86,17.81,17.83,68100.0,9.5872,9.5872,9.5604,9.5711,68100.0
2011-07-01 14:00:00,17.83,17.83,17.79,17.8,71800.0,9.5711,9.5711,9.5497,9.555,71800.0
2011-07-01 14:30:00,17.8,17.83,17.76,17.79,93800.0,9.555,9.5711,9.5336,9.5497,93800.0
2011-07-01 15:00:00,17.8,17.87,17.78,17.86,159200.0,9.555,9.5926,9.5443,9.5872,159200.0
2011-07-01 15:30:00,17.86,17.87,17.77,17.78,486900.0,9.5872,9.5926,9.5389,9.5443,486900.0
2011-07-05 09:30:00,17.78,17.92,17.73,17.76,183700.0,9.5443,9.6194,9.5175,9.5336,183700.0
2011-07-05 10:00:00,17.75,17.8,17.73,17.74,182600.0,9.5282,9.555,9.5175,9.5228,182600.0
2011-07-05 10:30:00,17.75,17.75,17.58,17.59,174000.0,9.5282,9.5282,9.4369,9.4423,174000.0
2011-07-05 11:00:00,17.59,17.67,17.57,17.61,158900.0,9.4423,9.4852,9.4316,9.453,158900.0
2011-07-05 11:30:00,17.6,17.71,17.6,17.71,158100.0,9.4477,9.5067,9.4477,9.5067,158100.0
2011-07-05 12:00:00,17.71,17.74,17.68,17.71,66100.0,9.5067,9.5228,9.4906,9.5067,66100.0
2011-07-05 12:30:00,17.7,17.78,17.69,17.77,102900.0,9.5014,9.5443,9.496,9.5389,102900.0
2011-07-05 13:00:00,17.77,17.82,17.77,17.82,88300.0,9.5389,9.5658,9.5389,9.5658,88300.0
2011-07-05 13:30:00,17.82,17.82,17.79,17.82,89600.0,9.5658,9.5658,9.5497,9.5658,89600.0
2011-07-05 14:00:00,17.82,17.82,17.67,17.71,220400.0,9.5658,9.5658,9.4852,9.5067,220400.0
2011-07-05 14:30:00,17.71,17.75,17.68,17.72,168800.0,9.5067,9.5282,9.4906,9.5121,168800.0
2011-07-05 15:00:00,17.72,17.76,17.7,17.75,114800.0,9.5121,9.5336,9.5014,9.5282,114800.0
2011-07-05 15:30:00,17.75,17.77,17.67,17.68,335500.0,9.5282,9.5389,9.4852,9.4906,335500.0
2011-07-06 09:30:00,17.59,17.67,17.54,17.55,194500.0,9.4423,9.4852,9.4155,9.4208,194500.0
2011-07-06 10:00:00,17.54,17.59,17.44,17.46,220000.0,9.4155,9.4423,9.3618,9.3725,220000.0
2011-07-06 10:30:00,17.47,17.51,17.45,17.5,173600.0,9.3779,9.3994,9.3672,9.394,173600.0
2011-07-06 11:00:00,17.51,17.55,17.48,17.55,136700.0,9.3994,9.4208,9.3833,9.4208,136700.0
2011-07-06 11:30:00,17.54,17.64,17.54,17.63,157000.0,9.4155,9.4691,9.4155,9.4638,157000.0
2011-07-06 12:00:00,17.63,17.65,17.58,17.61,104500.0,9.4638,9.4745,9.4369,9.453,104500.0
2011-07-06 12:30:00,17.61,17.65,17.6,17.65,75800.0,9.453,9.4745,9.4477,9.4745,75800.0
2011-07-06 13:00:00,17.65,17.66,17.59,17.59,100800.0,9.4745,9.4799,9.4423,9.4423,100800.0
2011-07-06 13:30:00,17.6,17.66,17.6,17.65,79100.0,9.4477,9.4799,9.4477,9.4745,79100.0
2011-07-06 14:00:00,17.66,17.67,17.58,17.59,115700.0,9.4799,9.4852,9.4369,9.4423,115700.0
2011-07-06 14:30:00,17.59,17.61,17.58,17.59,127900.0,9.4423,9.453,9.4369,9.4423,127900.0
2011-07-06 15:00:00,17.59,17.62,17.57,17.59,128500.0,9.4423,9.4584,9.4316,9.4423,128500.0
2011-07-06 15:30:00,17.59,17.63,17.57,17.61,419200.0,9.4423,9.4638,9.4316,9.453,419200.0
2011-07-07 09:30:00,17.85,17.88,17.67,17.7,311300.0,9.5819,9.598,9.4852,9.5014,311300.0
2011-07-07 10:00:00,17.7,17.72,17.57,17.69,217500.0,9.5014,9.5121,9.4316,9.496,217500.0
2011-07-07 10:30:00,17.7,17.78,17.66,17.78,170300.0,9.5014,9.5443,9.4799,9.5443,170300.0
2011-07-07 11:00:00,17.78,17.78,17.73,17.75,103000.0,9.5443,9.5443,9.5175,9.5282,103000.0
2011-07-07 11:30:00,17.75,17.76,17.72,17.73,77500.0,9.5282,9.5336,9.5121,9.5175,77500.0
2011-07-07 12:00:00,17.73,17.77,17.72,17.76,78400.0,9.5175,9.5389,9.5121,9.5336,78400.0
2011-07-07 12:30:00,17.76,17.77,17.73,17.77,72300.0,9.5336,9.5389,9.5175,9.5389,72300.0
2011-07-07 13:00:00,17.76,17.88,17.76,17.82,218800.0,9.5336,9.598,9.5336,9.5658,218800.0
2011-07-07 13:30:00,17.83,17.86,17.81,17.84,110700.0,9.5711,9.5872,9.5604,9.5765,110700.0
2011-07-07 14:00:00,17.84,17.92,17.84,17.92,111700.0,9.5765,9.6194,9.5765,9.6194,111700.0
2011-07-07 14:30:00,17.91,17.92,17.87,17.88,164800.0,9.6141,9.6194,9.5926,9.598,164800.0
2011-07-07 15:00:00,17.88,17.92,17.85,17.86,146100.0,9.598,9.6194,9.5819,9.5872,146100.0
2011-07-07 15:30:00,17.87,17.89,17.76,17.78,636100.0,9.5926,9.6033,9.5336,9.5443,636100.0
2011-07-08 09:30:00,17.57,17.67,17.52,17.59,412300.0,9.4316,9.4852,9.4047,9.4423,412300.0
2011-07-08 10:00:00,17.6,17.6,17.5,17.53,279400.0,9.4477,9.4477,9.394,9.4101,279400.0
2011-07-08 10:30:00,17.53,17.55,17.49,17.51,150600.0,9.4101,9.4208,9.3886,9.3994,150600.0
2011-07-08 11:00:00,17.51,17.52,17.46,17.47,174000.0,9.3994,9.4047,9.3725,9.3779,174000.0
2011-07-08 11:30:00,17.46,17.54,17.45,17.54,130800.0,9.3725,9.4155,9.3672,9.4155,130800.0
2011-07-08 12:00:00,17.54,17.54,17.48,17.49,77600.0,9.4155,9.4155,9.3833,9.3886,77600.0
2011-07-08 12:30:00,17.48,17.56,17.48,17.55,84700.0,9.3833,9.4262,9.3833,9.4208,84700.0
2011-07-08 13:00:00,17.55,17.57,17.52,17.57,142700.0,9.4208,9.4316,9.4047,9.4316,142700.0
2011-07-08 13:30:00,17.56,17.59,17.52,17.53,146300.0,9.4262,9.4423,9.4047,9.4101,146300.0
2011-07-08 14:00:00,17.53,17.57,17.51,17.53,98400.0,9.4101,9.4316,9.3994,9.4101,98400.0
2011-07-08 14:30:00,17.53,17.56,17.53,17.55,126300.0,9.4101,9.4262,9.4101,9.4208,126300.0
2011-07-08 15:00:00,17.56,17.59,17.53,17.59,236900.0,9.4262,9.4423,9.4101,9.4423,236900.0
2011-07-08 15:30:00,17.58,17.61,17.55,17.57,416300.0,9.4369,9.453,9.4208,9.4316,416300.0
2011-07-11 09:30:00,17.25,17.26,17.06,17.07,411800.0,9.2598,9.2652,9.1578,9.1632,411800.0
2011-07-11 10:00:00,17.07,17.09,16.99,17.01,235900.0,9.1632,9.1739,9.1202,9.131,235900.0
2011-07-11 10:30:00,17.01,17.03,16.95,16.95,193300.0,9.131,9.1417,9.0988,9.0988,193300.0
2011-07-11 11:00:00,16.94,16.98,16.91,16.93,253300.0,9.0934,9.1149,9.0773,9.088,253300.0
2011-07-11 11:30:00,16.93,16.95,16.87,16.88,245600.0,9.088,9.0988,9.0558,9.0612,245600.0
2011-07-11 12:00:00,16.87,16.87,16.73,16.83,358400.0,9.0558,9.0558,8.9807,9.0343,358400.0
2011-07-11 12:30:00,16.83,16.84,16.79,16.81,114300.0,9.0343,9.0397,9.0129,9.0236,114300.0
2011-07-11 13:00:00,16.81,16.83,16.78,16.78,168100.0,9.0236,9.0343,9.0075,9.0075,168100.0
2011-07-11 13:30:00,16.79,16.8,16.74,16.76,188200.0,9.0129,9.0182,8.986,8.9968,188200.0
2011-07-11 14:00:00,16.76,16.77,16.69,16.71,317700.0,8.9968,9.0021,8.9592,8.9699,317700.0
2011-07-11 14:30:00,16.71,16.78,16.69,16.76,327400.0,8.9699,9.0075,8.9592,8.9968,327400.0
2011-07-11 15:00:00,16.76,16.85,16.76,16.85,248800.0,8.9968,9.0451,8.9968,9.0451,248800.0
2011-07-11 15:30:00,16.85,16.86,16.79,16.85,620500.0,9.0451,9.0504,9.0129,9.0451,620500.0
2011-07-12 09:30:00,16.69,16.85,16.65,16.84,330900.0,8.9592,9.0451,8.9377,9.0397,330900.0
2011-07-12 10:00:00,16.84,16.91,16.78,16.91,253700.0,9.0397,9.0773,9.0075,9.0773,253700.0
2011-07-12 10:30:00,16.92,16.94,16.86,16.92,249100.0,9.0826,9.0934,9.0504,9.0826,249100.0
2011-07-12 11:00:00,16.92,16.95,16.82,16.83,147600.0,9.0826,9.0988,9.029,9.0343,147600.0
2011-07-12 11:30:00,16.84,16.91,16.79,16.82,163800.0,9.0397,9.0773,9.0129,9.029,163800.0
2011-07-12 12:00:00,16.81,16.82,16.78,16.8,273200.0,9.0236,9.029,9.0075,9.0182,273200.0
2011-07-12 12:30:00,16.8,16.8,16.76,16.79,158800.0,9.0182,9.0182,8.9968,9.0129,158800.0
2011-07-12 13:00:00,16.79,16.85,16.78,16.79,114600.0,9.0129,9.0451,9.0075,9.0129,114600.0
2011-07-12 13:30:00,16.79,16.83,16.78,16.81,64800.0,9.0129,9.0343,9.0075,9.0236,64800.0
2011-07-12 14:00:00,16.81,16.94,16.78,16.92,216500.0,9.0236,9.0934,9.0075,9.0826,216500.0
2011-07-12 14:30:00,16.92,16.94,16.83,16.85,210900.0,9.0826,9.0934,9.0343,9.0451,210900.0
2011-07-12 15:00:00,16.85,16.89,16.79,16.81,191600.0,9.0451,9.0665,9.0129,9.0236,191600.0
2011-07-12 15:30:00,16.8,16.82,16.71,16.72,524000.0,9.0182,9.029,8.9699,8.9753,524000.0
2011-07-13 09:30:00,16.84,16.93,16.8,16.85,176600.0,9.0397,9.088,9.0182,9.0451,176600.0
2011-07-13 10:00:00,16.86,17.1,16.86,17.05,333800.0,9.0504,9.1793,9.0504,9.1524,333800.0
2011-07-13 10:30:00,17.06,17.15,17.05,17.12,221400.0,9.1578,9.2061,9.1524,9.19,221400.0
2011-07-13 11:00:00,17.12,17.2,17.1,17.14,164600.0,9.19,9.233,9.1793,9.2007,164600.0
2011-07-13 11:30:00,17.14,17.14,17.07,17.09,114100.0,9.2007,9.2007,9.1632,9.1739,114100.0
2011-07-13 12:00:00,17.1,17.19,17.09,17.15,67000.0,9.1793,9.2276,9.1739,9.2061,67000.0
2011-07-13 12:30:00,17.15,17.15,17.09,17.13,66700.0,9.2061,9.2061,9.1739,9.1954,66700.0
2011-07-13 13:00:00,17.13,17.13,17.07,17.12,58100.0,9.1954,9.1954,9.1632,9.19,58100.0
2011-07-13 13:30:00,17.12,17.13,17.08,17.08,97000.0,9.19,9.1954,9.1685,9.1685,97000.0
2011-07-13 14:00:00,17.07,17.09,16.99,17.01,115400.0,9.1632,9.1739,9.1202,9.131,115400.0
2011-07-13 14:30:00,17.01,17.06,16.97,17.0,106600.0,9.131,9.1578,9.1095,9.1256,106600.0
2011-07-13 15:00:00,17.01,17.05,16.91,16.94,141200.0,9.131,9.1524,9.0773,9.0934,141200.0
2011-07-13 15:30:00,16.94,16.95,16.85,16.88,269600.0,9.0934,9.0988,9.0451,9.0612,269600.0
2011-07-14 09:30:00,16.94,16.99,16.91,16.95,176200.0,9.0934,9.1202,9.0773,9.0988,176200.0
2011-07-14 10:00:00,16.95,17.04,16.92,17.01,158300.0,9.0988,9.1471,9.0826,9.131,158300.0
2011-07-14 10:30:00,17.01,17.01,16.82,16.86,305400.0,9.131,9.131,9.029,9.0504,305400.0
2011-07-14 11:00:00,16.86,16.9,16.83,16.88,252400.0,9.0504,9.0719,9.0343,9.0612,252400.0
2011-07-14 11:30:00,16.88,16.88,16.77,16.83,134000.0,9.0612,9.0612,9.0021,9.0343,134000.0
2011-07-14 12:00:00,16.82,16.83,16.68,16.7,174600.0,9.029,9.0343,8.9538,8.9646,174600.0
2011-07-14 12:30:00,16.7,16.75,16.68,16.69,125500.0,8.9646,8.9914,8.9538,8.9592,125500.0
2011-07-14 13:00:00,16.7,16.7,16.55,16.63,133200.0,8.9646,8.9646,8.884,8.927,133200.0
2011-07-14 13:30:00,16.62,16.76,16.61,16.68,183800.0,8.9216,8.9968,8.9162,8.9538,183800.0
2011-07-14 14:00:00,16.68,16.73,16.64,16.67,154500.0,8.9538,8.9807,8.9323,8.9484,154500.0
2011-07-14 14:30:00,16.67,16.71,16.63,16.67,316200.0,8.9484,8.9699,8.927,8.9484,316200.0
2011-07-14 15:00:00,16.67,16.72,16.63,16.71,243400.0,8.9484,8.9753,8.927,8.9699,243400.0
2011-07-14 15:30:00,16.7,16.77,16.67,16.68,402600.0,8.9646,9.0021,8.9484,8.9538,402600.0
2011-07-15 09:30:00,16.79,16.9,16.67,16.73,226900.0,9.0129,9.0719,8.9484,8.9807,226900.0
2011-07-15 10:00:00,16.74,16.8,16.61,16.63,193100.0,8.986,9.0182,8.9162,8.927,193100.0
2011-07-15 10:30:00,16.64,16.7,16.61,16.66,82000.0,8.9323,8.9646,8.9162,8.9431,82000.0
2011-07-15 11:00:00,16.66,16.75,16.66,16.74,81000.0,8.9431,8.9914,8.9431,8.986,81000.0
2011-07-15 11:30:00,16.74,16.76,16.72,16.74,56000.0,8.986,8.9968,8.9753,8.986,56000.0
2011-07-15 12:00:00,16.74,16.82,16.72,16.77,89700.0,8.986,9.029,8.9753,9.0021,89700.0
2011-07-15 12:30:00,16.77,16.79,16.74,16.76,109300.0,9.0021,9.0129,8.986,8.9968,109300.0
2011-07-15 13:00:00,16.76,16.8,16.75,16.78,101500.0,8.9968,9.0182,8.9914,9.0075,101500.0
2011-07-15 13:30:00,16.78,16.82,16.77,16.79,144000.0,9.0075,9.029,9.0021,9.0129,144000.0
2011-07-15 14:00:00,16.78,16.8,16.72,16.78,102000.0,9.0075,9.0182,8.9753,9.0075,102000.0
2011-07-15 14:30:00,16.78,16.8,16.72,16.73,146500.0,9.0075,9.0182,8.9753,8.9807,146500.0
2011-07-15 15:00:00,16.73,16.75,16.7,16.75,96000.0,8.9807,8.9914,8.9646,8.9914,96000.0
2011-07-15 15:30:00,16.74,16.79,16.73,16.77,220300.0,8.986,9.0129,8.9807,9.0021,220300.0
2011-07-18 09:30:00,16.62,16.68,16.47,16.5,229200.0,8.9216,8.9538,8.8411,8.8572,229200.0
2011-07-18 10:00:00,16.49,16.51,16.3,16.36,302900.0,8.8518,8.8626,8.7498,8.782,302900.0
2011-07-18 10:30:00,16.36,16.37,16.3,16.35,246700.0,8.782,8.7874,8.7498,8.7767,246700.0
2011-07-18 11:00:00,16.35,16.38,16.33,16.36,115100.0,8.7767,8.7928,8.7659,8.782,115100.0
2011-07-18 11:30:00,16.36,16.37,16.21,16.22,262500.0,8.782,8.7874,8.7015,8.7069,262500.0
2011-07-18 12:00:00,16.23,16.29,16.2,16.26,128800.0,8.7123,8.7445,8.6962,8.7284,128800.0
2011-07-18 12:30:00,16.26,16.32,16.25,16.31,143600.0,8.7284,8.7606,8.723,8.7552,143600.0
2011-07-18 13:00:00,16.32,16.32,16.27,16.29,133300.0,8.7606,8.7606,8.7337,8.7445,133300.0
2011-07-18 13:30:00,16.3,16.35,16.29,16.33,92500.0,8.7498,8.7767,8.7445,8.7659,92500.0
2011-07-18 14:00:00,16.33,16.34,16.27,16.29,101900.0,8.7659,8.7713,8.7337,8.7445,101900.0
2011-07-18 14:30:00,16.29,16.31,16.24,16.3,122800.0,8.7445,8.7552,8.7176,8.7498,122800.0
2011-07-18 15:00:00,16.29,16.33,16.26,16.28,135200.0,8.7445,8.7659,8.7284,8.7391,135200.0
2011-07-18 15:30:00,16.28,16.31,16.2,16.23,779500.0,8.7391,8.7552,8.6962,8.7123,779500.0
2011-07-19 09:30:00,16.44,16.72,16.42,16.49,370800.0,8.825,8.9753,8.8142,8.8518,370800.0
2011-07-19 10:00:00,16.49,16.68,16.48,16.64,143400.0,8.8518,8.9538,8.8465,8.9323,143400.0
2011-07-19 10:30:00,16.64,16.66,16.57,16.59,67700.0,8.9323,8.9431,8.8948,8.9055,67700.0
2011-07-19 11:00:00,16.6,16.64,16.51,16.53,158900.0,8.9109,8.9323,8.8626,8.8733,158900.0
2011-07-19 11:30:00,16.53,16.54,16.46,16.53,114600.0,8.8733,8.8787,8.8357,8.8733,114600.0
2011-07-19 12:00:00,16.52,16.56,16.51,16.52,49000.0,8.8679,8.8894,8.8626,8.8679,49000.0
2011-07-19 12:30:00,16.53,16.57,16.51,16.51,52700.0,8.8733,8.8948,8.8626,8.8626,52700.0
2011-07-19 13:00:00,16.51,16.6,16.49,16.6,63900.0,8.8626,8.9109,8.8518,8.9109,63900.0
2011-07-19 13:30:00,16.6,16.69,16.58,16.67,163900.0,8.9109,8.9592,8.9001,8.9484,163900.0
2011-07-19 14:00:00,16.67,16.67,16.61,16.67,163900.0,8.9484,8.9484,8.9162,8.9484,163900.0
2011-07-19 14:30:00,16.67,16.73,16.65,16.71,124900.0,8.9484,8.9807,8.9377,8.9699,124900.0
2011-07-19 15:00:00,16.7,16.72,16.65,16.67,190700.0,8.9646,8.9753,8.9377,8.9484,190700.0
2011-07-19 15:30:00,16.67,16.74,16.66,16.71,314200.0,8.9484,8.986,8.9431,8.9699,314200.0
2011-07-20 09:30:00,16.8,16.86,16.7,16.81,148600.0,9.0182,9.0504,8.9646,9.0236,148600.0
2011-07-20 10:00:00,16.81,16.89,16.78,16.88,175100.0,9.0236,9.0665,9.0075,9.0612,175100.0
2011-07-20 10:30:00,16.87,16.89,16.83,16.87,94800.0,9.0558,9.0665,9.0343,9.0558,94800.0
2011-07-20 11:00:00,16.88,16.9,16.86,16.87,55400.0,9.0612,9.0719,9.0504,9.0558,55400.0
2011-07-20 11:30:00,16.88,16.88,16.81,16.81,77200.0,9.0612,9.0612,9.0236,9.0236,77200.0
2011-07-20 12:00:00,16.82,16.85,16.77,16.8,52700.0,9.029,9.0451,9.0021,9.0182,52700.0
2011-07-20 12:30:00,16.8,16.8,16.73,16.75,75500.0,9.0182,9.0182,8.9807,8.9914,75500.0
2011-07-20 13:00:00,16.76,16.79,16.75,16.78,39000.0,8.9968,9.0129,8.9914,9.0075,39000.0
2011-07-20 13:30:00,16.79,16.81,16.77,16.8,92200.0,9.0129,9.0236,9.0021,9.0182,92200.0
2011-07-20 14:00:00,16.8,16.84,16.78,16.82,84000.0,9.0182,9.0397,9.0075,9.029,84000.0
2011-07-20 14:30:00,16.82,16.82,16.74,16.79,96400.0,9.029,9.029,8.986,9.0129,96400.0
2011-07-20 15:00:00,16.78,16.81,16.76,16.78,124900.0,9.0075,9.0236,8.9968,9.0075,124900.0
2011-07-20 15:30:00,16.78,16.82,16.77,16.8,478600.0,9.0075,9.029,9.0021,9.0182,478600.0
2011-07-21 09:30:00,16.97,17.02,16.88,16.92,170200.0,9.1095,9.1363,9.0612,9.0826,170200.0
2011-07-21 10:00:00,16.92,17.12,16.9,17.1,221400.0,9.0826,9.19,9.0719,9.1793,221400.0
2011-07-21 10:30:00,17.09,17.12,17.04,17.04,120800.0,9.1739,9.19,9.1471,9.1471,120800.0
2011-07-21 11:00:00,17.04,17.09,16.99,17.03,303700.0,9.1471,9.1739,9.1202,9.1417,303700.0
2011-07-21 11:30:00,17.02,17.03,16.91,16.93,175800.0,9.1363,9.1417,9.0773,9.088,175800.0
2011-07-21 12:00:00,16.93,16.96,16.9,16.92,98200.0,9.088,9.1041,9.0719,9.0826,98200.0
2011-07-21 12:30:00,16.93,17.03,16.91,16.98,215000.0,9.088,9.1417,9.0773,9.1149,215000.0
2011-07-21 13:00:00,16.98,17.05,16.94,17.04,159800.0,9.1149,9.1524,9.0934,9.1471,159800.0
2011-07-21 13:30:00,17.04,17.06,17.0,17.06,70600.0,9.1471,9.1578,9.1256,9.1578,70600.0
2011-07-21 14:00:00,17.06,17.07,17.04,17.05,63200.0,9.1578,9.1632,9.1471,9.1524,63200.0
2011-07-21 14:30:00,17.05,17.1,17.04,17.1,144300.0,9.1524,9.1793,9.1471,9.1793,144300.0
2011-07-21 15:00:00,17.09,17.13,17.05,17.08,191800.0,9.1739,9.1954,9.1524,9.1685,191800.0
2011-07-21 15:30:00,17.08,17.1,17.05,17.05,334400.0,9.1685,9.1793,9.1524,9.1524,334400.0
2011-07-22 09:30:00,16.98,17.04,16.84,16.84,191200.0,9.1149,9.1471,9.0397,9.0397,191200.0
2011-07-22 10:00:00,16.84,16.86,16.76,16.82,186100.0,9.0397,9.0504,8.9968,9.029,186100.0
2011-07-22 10:30:00,16.82,16.89,16.8,16.89,91000.0,9.029,9.0665,9.0182,9.0665,91000.0
2011-07-22 11:00:00,16.9,16.9,16.83,16.84,109900.0,9.0719,9.0719,9.0343,9.0397,109900.0
2011-07-22 11:30:00,16.84,16.88,16.84,16.86,74800.0,9.0397,9.0612,9.0397,9.0504,74800.0
2011-07-22 12:00:00,16.86,16.92,16.85,16.87,95900.0,9.0504,9.0826,9.0451,9.0558,95900.0
2011-07-22 12:30:00,16.87,16.88,16.84,16.87,56600.0,9.0558,9.0612,9.0397,9.0558,56600.0
2011-07-22 13:00:00,16.88,16.88,16.86,16.86,42600.0,9.0612,9.0612,9.0504,9.0504,42600.0
2011-07-22 13:30:00,16.86,16.88,16.84,16.85,46100.0,9.0504,9.0612,9.0397,9.0451,46100.0
2011-07-22 14:00:00,16.85,16.85,16.8,16.8,61600.0,9.0451,9.0451,9.0182,9.0182,61600.0
2011-07-22 14:30:00,16.81,16.83,16.8,16.81,70900.0,9.0236,9.0343,9.0182,9.0236,70900.0
2011-07-22 15:00:00,16.8,16.84,16.8,16.83,72600.0,9.0182,9.0397,9.0182,9.0343,72600.0
2011-07-22 15:30:00,16.83,16.88,16.8,16.8,808600.0,9.0343,9.0612,9.0182,9.0182,808600.0
2011-07-25 09:30:00,16.69,16.71,16.58,16.68,208300.0,8.9592,8.9699,8.9001,8.9538,208300.0
2011-07-25 10:00:00,16.68,16.86,16.68,16.78,177500.0,8.9538,9.0504,8.9538,9.0075,177500.0
2011-07-25 10:30:00,16.77,16.82,16.7,16.77,121500.0,9.0021,9.029,8.9646,9.0021,121500.0
2011-07-25 11:00:00,16.78,16.84,16.77,16.81,64200.0,9.0075,9.0397,9.0021,9.0236,64200.0
2011-07-25 11:30:00,16.81,16.82,16.75,16.76,66500.0,9.0236,9.029,8.9914,8.9968,66500.0
2011-07-25 12:00:00,16.76,16.81,16.75,16.81,65600.0,8.9968,9.0236,8.9914,9.0236,65600.0
2011-07-25 12:30:00,16.81,16.84,16.76,16.76,72800.0,9.0236,9.0397,8.9968,8.9968,72800.0
2011-07-25 13:00:00,16.76,16.79,16.75,16.77,56800.0,8.9968,9.0129,8.9914,9.0021,56800.0
2011-07-25 13:30:00,16.77,16.78,16.74,16.77,51600.0,9.0021,9.0075,8.986,9.0021,51600.0
2011-07-25 14:00:00,16.77,16.85,16.77,16.84,70400.0,9.0021,9.0451,9.0021,9.0397,70400.0
2011-07-25 14:30:00,16.84,16.86,16.77,16.77,106400.0,9.0397,9.0504,9.0021,9.0021,106400.0
2011-07-25 15:00:00,16.77,16.77,16.69,16.74,153000.0,9.0021,9.0021,8.9592,8.986,153000.0
2011-07-25 15:30:00,16.74,16.76,16.69,16.73,284900.0,8.986,8.9968,8.9592,8.9807,284900.0
2011-07-26 09:30:00,16.68,16.74,16.65,16.68,130900.0,8.9538,8.986,8.9377,8.9538,130900.0
2011-07-26 10:00:00,16.69,16.77,16.64,16.7,235300.0,8.9592,9.0021,8.9323,8.9646,235300.0
2011-07-26 10:30:00,16.7,16.73,16.63,16.64,169700.0,8.9646,8.9807,8.927,8.9323,169700.0
2011-07-26 11:00:00,16.65,16.67,16.58,16.66,117300.0,8.9377,8.9484,8.9001,8.9431,117300.0
2011-07-26 11:30:00,16.66,16.68,16.6,16.61,53500.0,8.9431,8.9538,8.9109,8.9162,53500.0
2011-07-26 12:00:00,16.62,16.63,16.6,16.6,54800.0,8.9216,8.927,8.9109,8.9109,54800.0
2011-07-26 12:30:00,16.61,16.62,16.59,16.61,27000.0,8.9162,8.9216,8.9055,8.9162,27000.0
2011-07-26 13:00:00,16.61,16.61,16.57,16.58,62800.0,8.9162,8.9162,8.8948,8.9001,62800.0
2011-07-26 13:30:00,16.57,16.61,16.56,16.56,101500.0,8.8948,8.9162,8.8894,8.8894,101500.0
2011-07-26 14:00:00,16.56,16.62,16.55,16.59,124000.0,8.8894,8.9216,8.884,8.9055,124000.0
2011-07-26 14:30:00,16.59,16.61,16.57,16.57,104900.0,8.9055,8.9162,8.8948,8.8948,104900.0
2011-07-26 15:00:00,16.56,16.58,16.53,16.55,148100.0,8.8894,8.9001,8.8733,8.884,148100.0
2011-07-26 15:30:00,16.55,16.56,16.46,16.54,616800.0,8.884,8.8894,8.8357,8.8787,616800.0
2011-07-27 09:30:00,16.49,16.53,16.3,16.37,246600.0,8.8518,8.8733,8.7498,8.7874,246600.0
2011-07-27 10:00:00,16.36,16.39,16.23,16.23,270300.0,8.782,8.7981,8.7123,8.7123,270300.0
2011-07-27 10:30:00,16.23,16.28,16.19,16.23,239100.0,8.7123,8.7391,8.6908,8.7123,239100.0
2011-07-27 11:00:00,16.22,16.23,16.18,16.21,151700.0,8.7069,8.7123,8.6854,8.7015,151700.0
2011-07-27 11:30:00,16.22,16.27,16.18,16.19,128100.0,8.7069,8.7337,8.6854,8.6908,128100.0
2011-07-27 12:00:00,16.19,16.22,16.13,16.16,86000.0,8.6908,8.7069,8.6586,8.6747,86000.0
2011-07-27 12:30:00,16.16,16.17,16.11,16.11,106000.0,8.6747,8.68,8.6478,8.6478,106000.0
2011-07-27 13:00:00,16.12,16.14,16.05,16.07,170900.0,8.6532,8.6639,8.6156,8.6264,170900.0
2011-07-27 13:30:00,16.07,16.13,16.06,16.11,92400.0,8.6264,8.6586,8.621,8.6478,92400.0
2011-07-27 14:00:00,16.11,16.14,16.08,16.1,107100.0,8.6478,8.6639,8.6317,8.6425,107100.0
2011-07-27 14:30:00,16.1,16.1,15.98,16.05,382300.0,8.6425,8.6425,8.5781,8.6156,382300.0
2011-07-27 15:00:00,16.06,16.09,16.0,16.01,229600.0,8.621,8.6371,8.5888,8.5942,229600.0
2011-07-27 15:30:00,16.01,16.03,15.94,15.99,576900.0,8.5942,8.6049,8.5566,8.5834,576900.0
2011-07-28 09:30:00,16.01,16.15,15.91,16.1,328500.0,8.5942,8.6693,8.5405,8.6425,328500.0
2011-07-28 10:00:00,16.11,16.32,16.05,16.22,427500.0,8.6478,8.7606,8.6156,8.7069,427500.0
2011-07-28 10:30:00,16.21,16.25,16.17,16.23,107000.0,8.7015,8.723,8.68,8.7123,107000.0
2011-07-28 11:00:00,16.22,16.41,16.22,16.36,147800.0,8.7069,8.8089,8.7069,8.782,147800.0
2011-07-28 11:30:00,16.36,16.44,16.35,16.44,99500.0,8.782,8.825,8.7767,8.825,99500.0
2011-07-28 12:00:00,16.44,16.47,16.35,16.41,84800.0,8.825,8.8411,8.7767,8.8089,84800.0
2011-07-28 12:30:00,16.42,16.43,16.38,16.38,112600.0,8.8142,8.8196,8.7928,8.7928,112600.0
2011-07-28 13:00:00,16.38,16.4,16.31,16.36,68200.0,8.7928,8.8035,8.7552,8.782,68200.0
2011-07-28 13:30:00,16.36,16.37,16.33,16.35,56900.0,8.782,8.7874,8.7659,8.7767,56900.0
2011-07-28 14:00:00,16.35,16.35,16.26,16.31,150400.0,8.7767,8.7767,8.7284,8.7552,150400.0
2011-07-28 14:30:00,16.31,16.31,16.25,16.27,81300.0,8.7552,8.7552,8.723,8.7337,81300.0
2011-07-28 15:00:00,16.27,16.27,16.1,16.11,233600.0,8.7337,8.7337,8.6425,8.6478,233600.0
2011-07-28 15:30:00,16.12,16.15,16.07,16.12,353500.0,8.6532,8.6693,8.6264,8.6532,353500.0
2011-07-29 09:30:00,15.88,15.96,15.7,15.73,421600.0,8.5244,8.5673,8.4278,8.4439,421600.0
2011-07-29 10:00:00,15.73,15.85,15.69,15.82,263400.0,8.4439,8.5083,8.4224,8.4922,263400.0
2011-07-29 10:30:00,15.82,15.93,15.75,15.92,279300.0,8.4922,8.5512,8.4546,8.5458,279300.0
2011-07-29 11:00:00,15.91,16.07,15.88,15.98,172300.0,8.5405,8.6264,8.5244,8.5781,172300.0
2011-07-29 11:30:00,15.98,16.04,15.96,16.03,168900.0,8.5781,8.6103,8.5673,8.6049,168900.0
2011-07-29 12:00:00,16.03,16.04,15.91,15.91,110400.0,8.6049,8.6103,8.5405,8.5405,110400.0
2011-07-29 12:30:00,15.91,15.98,15.89,15.92,172500.0,8.5405,8.5781,8.5297,8.5458,172500.0
2011-07-29 13:00:00,15.92,15.99,15.89,15.98,64100.0,8.5458,8.5834,8.5297,8.5781,64100.0
2011-07-29 13:30:00,15.98,16.01,15.96,15.98,111500.0,8.5781,8.5942,8.5673,8.5781,111500.0
2011-07-29 14:00:00,15.99,16.01,15.95,15.99,99100.0,8.5834,8.5942,8.562,8.5834,99100.0
2011-07-29 14:30:00,15.99,16.06,15.98,16.02,196300.0,8.5834,8.621,8.5781,8.5995,196300.0
2011-07-29 15:00:00,16.01,16.04,15.97,16.0,86100.0,8.5942,8.6103,8.5727,8.5888,86100.0
2011-07-29 15:30:00,16.0,16.0,15.83,15.91,660800.0,8.5888,8.5888,8.4975,8.5405,660800.0
2011-08-01 09:30:00,16.22,16.3,15.94,15.97,272200.0,8.7069,8.7498,8.5566,8.5727,272200.0
2011-08-01 10:00:00,15.96,15.96,15.64,15.8,207100.0,8.5673,8.5673,8.3955,8.4814,207100.0
2011-08-01 10:30:00,15.79,15.89,15.77,15.78,87700.0,8.4761,8.5297,8.4653,8.4707,87700.0
2011-08-01 11:00:00,15.78,15.83,15.7,15.8,116800.0,8.4707,8.4975,8.4278,8.4814,116800.0
2011-08-01 11:30:00,15.8,15.81,15.66,15.69,189700.0,8.4814,8.4868,8.4063,8.4224,189700.0
2011-08-01 12:00:00,15.7,15.73,15.67,15.73,100200.0,8.4278,8.4439,8.4116,8.4439,100200.0
2011-08-01 12:30:00,15.73,15.73,15.69,15.72,90400.0,8.4439,8.4439,8.4224,8.4385,90400.0
2011-08-01 13:00:00,15.72,15.73,15.69,15.7,105100.0,8.4385,8.4439,8.4224,8.4278,105100.0
2011-08-01 13:30:00,15.71,15.74,15.7,15.71,65700.0,8.4331,8.4492,8.4278,8.4331,65700.0
2011-08-01 14:00:00,15.71,15.72,15.69,15.71,124200.0,8.4331,8.4385,8.4224,8.4331,124200.0
2011-08-01 14:30:00,15.7,15.8,15.7,15.79,138700.0,8.4278,8.4814,8.4278,8.4761,138700.0
2011-08-01 15:00:00,15.79,15.88,15.77,15.87,225800.0,8.4761,8.5244,8.4653,8.519,225800.0
2011-08-01 15:30:00,15.86,15.88,15.78,15.87,429300.0,8.5136,8.5244,8.4707,8.519,429300.0
2011-08-02 09:30:00,15.84,15.85,15.62,15.62,344800.0,8.5029,8.5083,8.3848,8.3848,344800.0
2011-08-02 10:00:00,15.63,15.65,15.43,15.47,477300.0,8.3902,8.4009,8.2828,8.3043,477300.0
2011-08-02 10:30:00,15.46,15.51,15.38,15.39,237400.0,8.2989,8.3258,8.256,8.2613,237400.0
2011-08-02 11:00:00,15.4,15.4,15.25,15.27,307600.0,8.2667,8.2667,8.1862,8.1969,307600.0
2011-08-02 11:30:00,15.27,15.36,15.26,15.35,255400.0,8.1969,8.2452,8.1916,8.2399,255400.0
2011-08-02 12:00:00,15.35,15.35,15.22,15.27,182200.0,8.2399,8.2399,8.1701,8.1969,182200.0
2011-08-02 12:30:00,15.27,15.27,15.12,15.12,328600.0,8.1969,8.1969,8.1164,8.1164,328600.0
2011-08-02 13:00:00,15.12,15.23,15.11,15.21,216100.0,8.1164,8.1755,8.111,8.1647,216100.0
2011-08-02 13:30:00,15.21,15.22,15.11,15.15,194100.0,8.1647,8.1701,8.111,8.1325,194100.0
2011-08-02 14:00:00,15.14,15.17,15.12,15.15,278200.0,8.1271,8.1432,8.1164,8.1325,278200.0
2011-08-02 14:30:00,15.15,15.24,15.13,15.24,309500.0,8.1325,8.1808,8.1218,8.1808,309500.0
2011-08-02 15:00:00,15.24,15.29,15.21,15.22,274600.0,8.1808,8.2077,8.1647,8.1701,274600.0
2011-08-02 15:30:00,15.22,15.24,15.14,15.15,701700.0,8.1701,8.1808,8.1271,8.1325,701700.0
2011-08-03 09:30:00,15.17,15.21,14.9,15.05,498300.0,8.1432,8.1647,7.9983,8.0788,498300.0
2011-08-03 10:00:00,15.07,15.14,14.82,14.87,456300.0,8.0896,8.1271,7.9554,7.9822,456300.0
2011-08-03 10:30:00,14.87,14.87,14.69,14.79,633300.0,7.9822,7.9822,7.8856,7.9393,633300.0
2011-08-03 11:00:00,14.8,14.98,14.79,14.82,367400.0,7.9446,8.0413,7.9393,7.9554,367400.0
2011-08-03 11:30:00,14.82,14.88,14.76,14.84,358000.0,7.9554,7.9876,7.9232,7.9661,358000.0
2011-08-03 12:00:00,14.85,14.87,14.7,14.78,283500.0,7.9715,7.9822,7.891,7.9339,283500.0
2011-08-03 12:30:00,14.78,14.83,14.75,14.8,285100.0,7.9339,7.9607,7.9178,7.9446,285100.0
2011-08-03 13:00:00,14.79,14.84,14.71,14.84,315600.0,7.9393,7.9661,7.8963,7.9661,315600.0
2011-08-03 13:30:00,14.84,15.04,14.83,14.89,351200.0,7.9661,8.0735,7.9607,7.9929,351200.0
2011-08-03 14:00:00,14.9,14.93,14.77,14.79,302400.0,7.9983,8.0144,7.9285,7.9393,302400.0
2011-08-03 14:30:00,14.79,14.8,14.71,14.79,530200.0,7.9393,7.9446,7.8963,7.9393,530200.0
2011-08-03 15:00:00,14.79,14.94,14.78,14.91,920000.0,7.9393,8.0198,7.9339,8.0037,920000.0
2011-08-03 15:30:00,14.91,14.99,14.86,14.97,971000.0,8.0037,8.0466,7.9768,8.0359,971000.0
2011-08-04 09:30:00,14.8,14.82,14.61,14.71,391800.0,7.9446,7.9554,7.8426,7.8963,391800.0
2011-08-04 10:00:00,14.72,14.76,14.6,14.61,433200.0,7.9017,7.9232,7.8373,7.8426,433200.0
2011-08-04 10:30:00,14.6,14.63,14.29,14.31,573400.0,7.8373,7.8534,7.6709,7.6816,573400.0
2011-08-04 11:00:00,14.31,14.35,14.18,14.23,438800.0,7.6816,7.7031,7.6118,7.6387,438800.0
2011-08-04 11:30:00,14.23,14.34,14.18,14.34,550500.0,7.6387,7.6977,7.6118,7.6977,550500.0
2011-08-04 12:00:00,14.34,14.45,14.32,14.45,422000.0,7.6977,7.7568,7.687,7.7568,422000.0
2011-08-04 12:30:00,14.46,14.55,14.44,14.5,230400.0,7.7621,7.8104,7.7514,7.7836,230400.0
2011-08-04 13:00:00,14.49,14.54,14.47,14.52,182300.0,7.7782,7.8051,7.7675,7.7943,182300.0
2011-08-04 13:30:00,14.52,14.53,14.37,14.37,239500.0,7.7943,7.7997,7.7138,7.7138,239500.0
2011-08-04 14:00:00,14.38,14.38,14.21,14.22,443900.0,7.7192,7.7192,7.6279,7.6333,443900.0
2011-08-04 14:30:00,14.22,14.37,14.21,14.27,280800.0,7.6333,7.7138,7.6279,7.6601,280800.0
2011-08-04 15:00:00,14.28,14.33,14.23,14.23,313400.0,7.6655,7.6923,7.6387,7.6387,313400.0
2011-08-04 15:30:00,14.24,14.28,14.13,14.19,960700.0,7.644,7.6655,7.585,7.6172,960700.0
2011-08-05 09:30:00,14.45,14.49,13.93,13.95,598800.0,7.7568,7.7782,7.4776,7.4884,598800.0
2011-08-05 10:00:00,13.94,14.2,13.87,14.14,538900.0,7.483,7.6226,7.4454,7.5903,538900.0
2011-08-05 10:30:00,14.14,14.15,13.9,13.95,389600.0,7.5903,7.5957,7.4615,7.4884,389600.0
2011-08-05 11:00:00,13.95,13.99,13.77,13.91,591100.0,7.4884,7.5098,7.3917,7.4669,591100.0
2011-08-05 11:30:00,13.91,13.99,13.61,13.65,622100.0,7.4669,7.5098,7.3058,7.3273,622100.0
2011-08-05 12:00:00,13.64,13.9,13.54,13.68,896700.0,7.3219,7.4615,7.2683,7.3434,896700.0
2011-08-05 12:30:00,13.68,14.17,13.67,14.1,547600.0,7.3434,7.6065,7.3381,7.5689,547600.0
2011-08-05 13:00:00,14.1,14.27,14.02,14.23,387100.0,7.5689,7.6601,7.5259,7.6387,387100.0
2011-08-05 13:30:00,14.23,14.35,14.11,14.31,332800.0,7.6387,7.7031,7.5742,7.6816,332800.0
2011-08-05 14:00:00,14.3,14.31,14.13,14.19,233000.0,7.6762,7.6816,7.585,7.6172,233000.0
2011-08-05 14:30:00,14.18,14.18,14.04,14.06,255800.0,7.6118,7.6118,7.5367,7.5474,255800.0
2011-08-05 15:00:00,14.07,14.08,13.89,13.9,444900.0,7.5528,7.5581,7.4561,7.4615,444900.0
2011-08-05 15:30:00,13.89,14.05,13.89,13.96,1015700.0,7.4561,7.542,7.4561,7.4937,1015700.0
2011-08-08 09:30:00,13.13,13.68,13.12,13.22,1114700.0,7.0482,7.3434,7.0428,7.0965,1114700.0
2011-08-08 10:00:00,13.22,13.3,13.02,13.03,444700.0,7.0965,7.1394,6.9891,6.9945,444700.0
2011-08-08 10:30:00,13.03,13.27,12.99,13.18,696200.0,6.9945,7.1233,6.973,7.075,696200.0
2011-08-08 11:00:00,13.17,13.33,13.12,13.12,585700.0,7.0697,7.1555,7.0428,7.0428,585700.0
2011-08-08 11:30:00,13.11,13.11,13.02,13.05,351100.0,7.0374,7.0374,6.9891,7.0052,351100.0
2011-08-08 12:00:00,13.05,13.05,12.89,12.92,361300.0,7.0052,7.0052,6.9193,6.9355,361300.0
2011-08-08 12:30:00,12.92,12.96,12.84,12.84,231300.0,6.9355,6.9569,6.8925,6.8925,231300.0
2011-08-08 13:00:00,12.84,12.89,12.78,12.84,203100.0,6.8925,6.9193,6.8603,6.8925,203100.0
2011-08-08 13:30:00,12.84,12.84,12.69,12.72,342900.0,6.8925,6.8925,6.812,6.8281,342900.0
2011-08-08 14:00:00,12.72,12.82,12.48,12.59,471500.0,6.8281,6.8818,6.6993,6.7583,471500.0
2011-08-08 14:30:00,12.59,12.69,12.41,12.44,436400.0,6.7583,6.812,6.6617,6.6778,436400.0
2011-08-08 15:00:00,12.45,12.84,12.43,12.65,472100.0,6.6832,6.8925,6.6724,6.7905,472100.0
2011-08-08 15:30:00,12.64,12.78,12.6,12.6,878200.0,6.7851,6.8603,6.7637,6.7637,878200.0
2011-08-09 09:30:00,12.95,13.05,12.67,12.88,727100.0,6.9516,7.0052,6.8013,6.914,727100.0
2011-08-09 10:00:00,12.87,13.22,12.86,13.22,436900.0,6.9086,7.0965,6.9032,7.0965,436900.0
2011-08-09 10:30:00,13.22,13.27,13.15,13.15,306400.0,7.0965,7.1233,7.0589,7.0589,306400.0
2011-08-09 11:00:00,13.16,13.27,13.12,13.27,392400.0,7.0643,7.1233,7.0428,7.1233,392400.0
2011-08-09 11:30:00,13.28,13.29,13.2,13.23,197200.0,7.1287,7.1341,7.0858,7.1019,197200.0
2011-08-09 12:00:00,13.24,13.25,13.17,13.21,243400.0,7.1072,7.1126,7.0697,7.0911,243400.0
2011-08-09 12:30:00,13.21,13.23,13.17,13.17,123900.0,7.0911,7.1019,7.0697,7.0697,123900.0
2011-08-09 13:00:00,13.16,13.17,13.11,13.11,218300.0,7.0643,7.0697,7.0374,7.0374,218300.0
2011-08-09 13:30:00,13.12,13.12,12.96,13.0,219300.0,7.0428,7.0428,6.9569,6.9784,219300.0
2011-08-09 14:00:00,13.0,13.17,12.85,12.89,533000.0,6.9784,7.0697,6.8979,6.9193,533000.0
2011-08-09 14:30:00,12.89,12.9,12.34,12.69,822800.0,6.9193,6.9247,6.6241,6.812,822800.0
2011-08-09 15:00:00,12.69,13.08,12.59,13.04,499500.0,6.812,7.0213,6.7583,6.9999,499500.0
2011-08-09 15:30:00,13.04,13.49,12.93,13.48,861700.0,6.9999,7.2414,6.9408,7.2361,861700.0
2011-08-10 09:30:00,13.18,13.22,12.55,12.61,912300.0,7.075,7.0965,6.7368,6.769,912300.0
2011-08-10 10:00:00,12.6,12.65,12.32,12.41,1191000.0,6.7637,6.7905,6.6134,6.6617,1191000.0
2011-08-10 10:30:00,12.41,12.67,12.4,12.61,941500.0,6.6617,6.8013,6.6563,6.769,941500.0
2011-08-10 11:00:00,12.61,12.67,12.43,12.46,612600.0,6.769,6.8013,6.6724,6.6885,612600.0
2011-08-10 11:30:00,12.47,12.55,12.37,12.54,466700.0,6.6939,6.7368,6.6402,6.7315,466700.0
2011-08-10 12:00:00,12.54,12.69,12.5,12.55,288200.0,6.7315,6.812,6.71,6.7368,288200.0
2011-08-10 12:30:00,12.54,12.57,12.46,12.52,522800.0,6.7315,6.7476,6.6885,6.7207,522800.0
2011-08-10 13:00:00,12.52,12.62,12.41,12.5,713900.0,6.7207,6.7744,6.6617,6.71,713900.0
2011-08-10 13:30:00,12.49,12.77,12.46,12.71,667100.0,6.7046,6.8549,6.6885,6.8227,667100.0
2011-08-10 14:00:00,12.71,12.93,12.68,12.85,569100.0,6.8227,6.9408,6.8066,6.8979,569100.0
2011-08-10 14:30:00,12.85,12.91,12.72,12.76,694500.0,6.8979,6.9301,6.8281,6.8496,694500.0
2011-08-10 15:00:00,12.76,12.77,12.51,12.54,1341400.0,6.8496,6.8549,6.7154,6.7315,1341400.0
2011-08-10 15:30:00,12.54,12.6,12.44,12.49,1885900.0,6.7315,6.7637,6.6778,6.7046,1885900.0
2011-08-11 09:30:00,12.87,13.17,12.37,12.42,1466400.0,6.9086,7.0697,6.6402,6.6671,1466400.0
2011-08-11 10:00:00,12.43,12.72,12.34,12.72,802800.0,6.6724,6.8281,6.6241,6.8281,802800.0
2011-08-11 10:30:00,12.72,12.85,12.63,12.75,680900.0,6.8281,6.8979,6.7798,6.8442,680900.0
2011-08-11 11:00:00,12.76,12.89,12.75,12.83,447800.0,6.8496,6.9193,6.8442,6.8871,447800.0
2011-08-11 11:30:00,12.83,12.87,12.77,12.81,463300.0,6.8871,6.9086,6.8549,6.8764,463300.0
2011-08-11 12:00:00,12.82,12.95,12.77,12.9,216000.0,6.8818,6.9516,6.8549,6.9247,216000.0
2011-08-11 12:30:00,12.89,13.05,12.89,13.02,315200.0,6.9193,7.0052,6.9193,6.9891,315200.0
2011-08-11 13:00:00,13.01,13.13,12.99,13.1,335000.0,6.9838,7.0482,6.973,7.0321,335000.0
2011-08-11 13:30:00,13.11,13.19,13.08,13.14,402100.0,7.0374,7.0804,7.0213,7.0535,402100.0
2011-08-11 14:00:00,13.13,13.29,13.11,13.29,266700.0,7.0482,7.1341,7.0374,7.1341,266700.0
2011-08-11 14:30:00,13.29,13.3,13.17,13.24,228400.0,7.1341,7.1394,7.0697,7.1072,228400.0
2011-08-11 15:00:00,13.24,13.48,13.23,13.34,442700.0,7.1072,7.2361,7.1019,7.1609,442700.0
2011-08-11 15:30:00,13.34,13.42,13.11,13.2,1730000.0,7.1609,7.2039,7.0374,7.0858,1730000.0
2011-08-12 09:30:00,13.65,13.95,13.33,13.71,1295100.0,7.3273,7.4884,7.1555,7.3595,1295100.0
2011-08-12 10:00:00,13.7,13.8,13.55,13.7,759900.0,7.3542,7.4078,7.2736,7.3542,759900.0
2011-08-12 10:30:00,13.71,13.82,13.6,13.65,713400.0,7.3595,7.4186,7.3005,7.3273,713400.0
2011-08-12 11:00:00,13.65,13.69,13.61,13.64,340400.0,7.3273,7.3488,7.3058,7.3219,340400.0
2011-08-12 11:30:00,13.64,13.84,13.63,13.78,674700.0,7.3219,7.4293,7.3166,7.3971,674700.0
2011-08-12 12:00:00,13.77,13.79,13.7,13.73,219200.0,7.3917,7.4025,7.3542,7.3703,219200.0
2011-08-12 12:30:00,13.73,13.77,13.68,13.75,206400.0,7.3703,7.3917,7.3434,7.381,206400.0
2011-08-12 13:00:00,13.75,13.75,13.68,13.7,189600.0,7.381,7.381,7.3434,7.3542,189600.0
2011-08-12 13:30:00,13.7,13.74,13.57,13.58,305500.0,7.3542,7.3756,7.2844,7.2897,305500.0
2011-08-12 14:00:00,13.58,13.6,13.36,13.42,534900.0,7.2897,7.3005,7.1716,7.2039,534900.0
2011-08-12 14:30:00,13.42,13.43,13.3,13.36,497600.0,7.2039,7.2092,7.1394,7.1716,497600.0
2011-08-12 15:00:00,13.35,13.4,13.34,13.35,295700.0,7.1663,7.1931,7.1609,7.1663,295700.0
2011-08-12 15:30:00,13.35,13.35,13.22,13.32,992200.0,7.1663,7.1663,7.0965,7.1502,992200.0
2011-08-15 09:30:00,13.58,13.79,13.52,13.79,409800.0,7.2897,7.4025,7.2575,7.4025,409800.0
2011-08-15 10:00:00,13.79,13.98,13.74,13.98,501800.0,7.4025,7.5045,7.3756,7.5045,501800.0
2011-08-15 10:30:00,13.98,13.98,13.75,13.79,231500.0,7.5045,7.5045,7.381,7.4025,231500.0
2011-08-15 11:00:00,13.79,13.82,13.67,13.72,263300.0,7.4025,7.4186,7.3381,7.3649,263300.0
2011-08-15 11:30:00,13.71,13.8,13.69,13.77,158800.0,7.3595,7.4078,7.3488,7.3917,158800.0
2011-08-15 12:00:00,13.77,13.8,13.73,13.76,176100.0,7.3917,7.4078,7.3703,7.3864,176100.0
2011-08-15 12:30:00,13.75,13.81,13.74,13.81,113500.0,7.381,7.4132,7.3756,7.4132,113500.0
2011-08-15 13:00:00,13.8,13.85,13.79,13.83,134500.0,7.4078,7.4347,7.4025,7.4239,134500.0
2011-08-15 13:30:00,13.83,13.94,13.81,13.94,140900.0,7.4239,7.483,7.4132,7.483,140900.0
2011-08-15 14:00:00,13.93,13.96,13.9,13.95,174700.0,7.4776,7.4937,7.4615,7.4884,174700.0
2011-08-15 14:30:00,13.94,13.96,13.87,13.93,185800.0,7.483,7.4937,7.4454,7.4776,185800.0
2011-08-15 15:00:00,13.92,14.04,13.91,13.98,338600.0,7.4723,7.5367,7.4669,7.5045,338600.0
2011-08-15 15:30:00,13.98,14.03,13.94,14.01,474600.0,7.5045,7.5313,7.483,7.5206,474600.0
2011-08-16 09:30:00,13.8,13.91,13.75,13.81,383600.0,7.4078,7.4669,7.381,7.4132,383600.0
2011-08-16 10:00:00,13.81,14.04,13.81,14.03,276700.0,7.4132,7.5367,7.4132,7.5313,276700.0
2011-08-16 10:30:00,14.03,14.08,13.98,14.08,325300.0,7.5313,7.5581,7.5045,7.5581,325300.0
2011-08-16 11:00:00,14.08,14.08,13.96,14.02,232500.0,7.5581,7.5581,7.4937,7.5259,232500.0
2011-08-16 11:30:00,14.01,14.07,14.0,14.05,207400.0,7.5206,7.5528,7.5152,7.542,207400.0
2011-08-16 12:00:00,14.05,14.19,13.94,13.96,523500.0,7.542,7.6172,7.483,7.4937,523500.0
2011-08-16 12:30:00,13.95,14.01,13.93,13.97,244100.0,7.4884,7.5206,7.4776,7.4991,244100.0
2011-08-16 13:00:00,13.96,13.98,13.82,13.82,389100.0,7.4937,7.5045,7.4186,7.4186,389100.0
2011-08-16 13:30:00,13.82,13.88,13.79,13.87,250400.0,7.4186,7.4508,7.4025,7.4454,250400.0
2011-08-16 14:00:00,13.88,13.91,13.83,13.86,209200.0,7.4508,7.4669,7.4239,7.44,209200.0
2011-08-16 14:30:00,13.86,13.89,13.81,13.81,195000.0,7.44,7.4561,7.4132,7.4132,195000.0
2011-08-16 15:00:00,13.81,13.98,13.8,13.98,284300.0,7.4132,7.5045,7.4078,7.5045,284300.0
2011-08-16 15:30:00,13.98,13.99,13.89,13.91,714100.0,7.5045,7.5098,7.4561,7.4669,714100.0
2011-08-17 09:30:00,14.09,14.36,14.03,14.31,438800.0,7.5635,7.7084,7.5313,7.6816,438800.0
2011-08-17 10:00:00,14.31,14.37,14.26,14.36,189400.0,7.6816,7.7138,7.6548,7.7084,189400.0
2011-08-17 10:30:00,14.36,14.37,14.27,14.29,265000.0,7.7084,7.7138,7.6601,7.6709,265000.0
2011-08-17 11:00:00,14.29,14.32,14.2,14.23,176100.0,7.6709,7.687,7.6226,7.6387,176100.0
2011-08-17 11:30:00,14.23,14.26,14.12,14.14,190900.0,7.6387,7.6548,7.5796,7.5903,190900.0
2011-08-17 12:00:00,14.15,14.21,14.08,14.2,341700.0,7.5957,7.6279,7.5581,7.6226,341700.0
2011-08-17 12:30:00,14.21,14.28,14.16,14.19,141100.0,7.6279,7.6655,7.6011,7.6172,141100.0
2011-08-17 13:00:00,14.19,14.24,14.14,14.19,261900.0,7.6172,7.644,7.5903,7.6172,261900.0
2011-08-17 13:30:00,14.19,14.2,14.12,14.15,151200.0,7.6172,7.6226,7.5796,7.5957,151200.0
2011-08-17 14:00:00,14.15,14.24,14.15,14.18,113400.0,7.5957,7.644,7.5957,7.6118,113400.0
2011-08-17 14:30:00,14.19,14.2,14.13,14.2,115300.0,7.6172,7.6226,7.585,7.6226,115300.0
2011-08-17 15:00:00,14.2,14.22,14.17,14.21,103000.0,7.6226,7.6333,7.6065,7.6279,103000.0
2011-08-17 15:30:00,14.2,14.21,14.15,14.19,403500.0,7.6226,7.6279,7.5957,7.6172,403500.0
2011-08-18 09:30:00,13.65,13.65,13.32,13.47,704600.0,7.3273,7.3273,7.1502,7.2307,704600.0
2011-08-18 10:00:00,13.47,13.47,13.21,13.43,747400.0,7.2307,7.2307,7.0911,7.2092,747400.0
2011-08-18 10:30:00,13.43,13.45,13.3,13.39,312200.0,7.2092,7.22,7.1394,7.1877,312200.0
2011-08-18 11:00:00,13.38,13.4,13.27,13.37,235600.0,7.1824,7.1931,7.1233,7.177,235600.0
2011-08-18 11:30:00,13.36,13.44,13.36,13.43,270600.0,7.1716,7.2146,7.1716,7.2092,270600.0
2011-08-18 12:00:00,13.42,13.43,13.35,13.39,195900.0,7.2039,7.2092,7.1663,7.1877,195900.0
2011-08-18 12:30:00,13.38,13.39,13.25,13.31,116900.0,7.1824,7.1877,7.1126,7.1448,116900.0
2011-08-18 13:00:00,13.31,13.34,13.2,13.3,151200.0,7.1448,7.1609,7.0858,7.1394,151200.0
2011-08-18 13:30:00,13.29,13.32,13.19,13.21,176700.0,7.1341,7.1502,7.0804,7.0911,176700.0
2011-08-18 14:00:00,13.22,13.36,13.21,13.31,326100.0,7.0965,7.1716,7.0911,7.1448,326100.0
2011-08-18 14:30:00,13.3,13.32,13.2,13.21,248200.0,7.1394,7.1502,7.0858,7.0911,248200.0
2011-08-18 15:00:00,13.2,13.24,13.14,13.2,369000.0,7.0858,7.1072,7.0535,7.0858,369000.0
2011-08-18 15:30:00,13.21,13.29,13.12,13.23,805100.0,7.0911,7.1341,7.0428,7.1019,805100.0
2011-08-19 09:30:00,12.69,13.14,12.67,13.08,666900.0,6.8821,7.1261,6.8713,7.0936,666900.0
2011-08-19 10:00:00,13.08,13.32,13.06,13.27,507600.0,7.0936,7.2238,7.0828,7.1967,507600.0
2011-08-19 10:30:00,13.28,13.28,13.09,13.14,472900.0,7.2021,7.2021,7.099,7.1261,472900.0
2011-08-19 11:00:00,13.13,13.16,12.99,12.99,263900.0,7.1207,7.137,7.0448,7.0448,263900.0
2011-08-19 11:30:00,12.99,13.01,12.89,12.98,448300.0,7.0448,7.0556,6.9906,7.0394,448300.0
2011-08-19 12:00:00,12.99,12.99,12.84,12.88,159800.0,7.0448,7.0448,6.9635,6.9851,159800.0
2011-08-19 12:30:00,12.88,12.95,12.87,12.9,222200.0,6.9851,7.0231,6.9797,6.996,222200.0
2011-08-19 13:00:00,12.89,12.93,12.83,12.87,144900.0,6.9906,7.0123,6.958,6.9797,144900.0
2011-08-19 13:30:00,12.87,12.93,12.76,12.8,326200.0,6.9797,7.0123,6.9201,6.9418,326200.0
2011-08-19 14:00:00,12.79,12.84,12.68,12.72,274200.0,6.9363,6.9635,6.8767,6.8984,274200.0
2011-08-19 14:30:00,12.73,12.77,12.66,12.71,232400.0,6.9038,6.9255,6.8658,6.8929,232400.0
2011-08-19 15:00:00,12.71,12.75,12.64,12.72,285300.0,6.8929,6.9146,6.855,6.8984,285300.0
2011-08-19 15:30:00,12.72,12.73,12.58,12.61,959500.0,6.8984,6.9038,6.8224,6.8387,959500.0
2011-08-22 09:30:00,13.09,13.13,12.86,12.92,371900.0,7.099,7.1207,6.9743,7.0068,371900.0
2011-08-22 10:00:00,12.92,13.0,12.88,12.96,220500.0,7.0068,7.0502,6.9851,7.0285,220500.0
2011-08-22 10:30:00,12.97,12.98,12.87,12.89,317800.0,7.034,7.0394,6.9797,6.9906,317800.0
2011-08-22 11:00:00,12.89,12.94,12.73,12.8,236200.0,6.9906,7.0177,6.9038,6.9418,236200.0
2011-08-22 11:30:00,12.81,12.83,12.61,12.63,201200.0,6.9472,6.958,6.8387,6.8496,201200.0
2011-08-22 12:00:00,12.64,12.74,12.61,12.68,198700.0,6.855,6.9092,6.8387,6.8767,198700.0
2011-08-22 12:30:00,12.69,12.84,12.68,12.83,185600.0,6.8821,6.9635,6.8767,6.958,185600.0
2011-08-22 13:00:00,12.83,12.83,12.72,12.72,140600.0,6.958,6.958,6.8984,6.8984,140600.0
2011-08-22 13:30:00,12.73,12.8,12.69,12.79,194200.0,6.9038,6.9418,6.8821,6.9363,194200.0
2011-08-22 14:00:00,12.78,12.83,12.75,12.77,228300.0,6.9309,6.958,6.9146,6.9255,228300.0
2011-08-22 14:30:00,12.76,12.78,12.65,12.65,199600.0,6.9201,6.9309,6.8604,6.8604,199600.0
2011-08-22 15:00:00,12.65,12.78,12.65,12.76,154800.0,6.8604,6.9309,6.8604,6.9201,154800.0
2011-08-22 15:30:00,12.76,12.79,12.63,12.68,1018000.0,6.9201,6.9363,6.8496,6.8767,1018000.0
2011-08-23 09:30:00,12.83,12.9,12.64,12.78,343000.0,6.958,6.996,6.855,6.9309,343000.0
2011-08-23 10:00:00,12.78,12.92,12.76,12.85,279100.0,6.9309,7.0068,6.9201,6.9689,279100.0
2011-08-23 10:30:00,12.85,12.9,12.77,12.77,241300.0,6.9689,6.996,6.9255,6.9255,241300.0
2011-08-23 11:00:00,12.77,12.83,12.76,12.8,172100.0,6.9255,6.958,6.9201,6.9418,172100.0
2011-08-23 11:30:00,12.81,13.02,12.8,13.02,247200.0,6.9472,7.0611,6.9418,7.0611,247200.0
2011-08-23 12:00:00,13.02,13.02,12.87,12.91,173200.0,7.0611,7.0611,6.9797,7.0014,173200.0
2011-08-23 12:30:00,12.91,13.01,12.91,12.99,171800.0,7.0014,7.0556,7.0014,7.0448,171800.0
2011-08-23 13:00:00,12.98,13.01,12.91,12.92,149800.0,7.0394,7.0556,7.0014,7.0068,149800.0
2011-08-23 13:30:00,12.92,12.94,12.81,12.86,258600.0,7.0068,7.0177,6.9472,6.9743,258600.0
2011-08-23 14:00:00,12.86,12.96,12.85,12.94,334300.0,6.9743,7.0285,6.9689,7.0177,334300.0
2011-08-23 14:30:00,12.94,12.99,12.92,12.98,201200.0,7.0177,7.0448,7.0068,7.0394,201200.0
2011-08-23 15:00:00,12.98,13.15,12.98,13.11,346400.0,7.0394,7.1316,7.0394,7.1099,346400.0
2011-08-23 15:30:00,13.11,13.23,13.06,13.22,517700.0,7.1099,7.175,7.0828,7.1695,517700.0
2011-08-24 09:30:00,13.19,13.37,13.09,13.34,403600.0,7.1533,7.2509,7.099,7.2346,403600.0
2011-08-24 10:00:00,13.34,13.43,13.29,13.3,254200.0,7.2346,7.2834,7.2075,7.2129,254200.0
2011-08-24 10:30:00,13.3,13.36,13.18,13.18,206700.0,7.2129,7.2455,7.1478,7.1478,206700.0
2011-08-24 11:00:00,13.17,13.22,13.13,13.2,195500.0,7.1424,7.1695,7.1207,7.1587,195500.0
2011-08-24 11:30:00,13.19,13.23,13.16,13.17,192900.0,7.1533,7.175,7.137,7.1424,192900.0
2011-08-24 12:00:00,13.17,13.17,13.02,13.07,139400.0,7.1424,7.1424,7.0611,7.0882,139400.0
2011-08-24 12:30:00,13.07,13.18,13.06,13.17,84500.0,7.0882,7.1478,7.0828,7.1424,84500.0
2011-08-24 13:00:00,13.16,13.28,13.14,13.26,302400.0,7.137,7.2021,7.1261,7.1912,302400.0
2011-08-24 13:30:00,13.25,13.26,13.18,13.23,196500.0,7.1858,7.1912,7.1478,7.175,196500.0
2011-08-24 14:00:00,13.23,13.23,13.12,13.14,107800.0,7.175,7.175,7.1153,7.1261,107800.0
2011-08-24 14:30:00,13.14,13.24,13.12,13.22,148900.0,7.1261,7.1804,7.1153,7.1695,148900.0
2011-08-24 15:00:00,13.23,13.36,13.2,13.35,226600.0,7.175,7.2455,7.1587,7.24,226600.0
2011-08-24 15:30:00,13.35,13.42,13.33,13.38,483800.0,7.24,7.278,7.2292,7.2563,483800.0
2011-08-25 09:30:00,13.53,13.8,13.49,13.5,501800.0,7.3377,7.4841,7.316,7.3214,501800.0
2011-08-25 10:00:00,13.5,13.52,13.1,13.18,690700.0,7.3214,7.3322,7.1045,7.1478,690700.0
2011-08-25 10:30:00,13.17,13.21,13.05,13.17,325200.0,7.1424,7.1641,7.0773,7.1424,325200.0
2011-08-25 11:00:00,13.17,13.22,13.09,13.12,181400.0,7.1424,7.1695,7.099,7.1153,181400.0
2011-08-25 11:30:00,13.13,13.17,13.06,13.14,159300.0,7.1207,7.1424,7.0828,7.1261,159300.0
2011-08-25 12:00:00,13.15,13.16,13.03,13.08,293300.0,7.1316,7.137,7.0665,7.0936,293300.0
2011-08-25 12:30:00,13.08,13.08,12.9,12.96,193000.0,7.0936,7.0936,6.996,7.0285,193000.0
2011-08-25 13:00:00,12.97,13.02,12.93,13.0,232700.0,7.034,7.0611,7.0123,7.0502,232700.0
2011-08-25 13:30:00,13.0,13.07,12.98,13.07,260700.0,7.0502,7.0882,7.0394,7.0882,260700.0
2011-08-25 14:00:00,13.07,13.1,12.99,13.04,241500.0,7.0882,7.1045,7.0448,7.0719,241500.0
2011-08-25 14:30:00,13.04,13.07,12.96,12.97,176900.0,7.0719,7.0882,7.0285,7.034,176900.0
2011-08-25 15:00:00,12.96,13.09,12.94,13.03,323400.0,7.0285,7.099,7.0177,7.0665,323400.0
2011-08-25 15:30:00,13.03,13.05,12.9,12.97,455900.0,7.0665,7.0773,6.996,7.034,455900.0
2011-08-26 09:30:00,12.81,12.86,12.56,12.59,482300.0,6.9472,6.9743,6.8116,6.8279,482300.0
2011-08-26 10:00:00,12.59,12.77,12.39,12.61,687900.0,6.8279,6.9255,6.7194,6.8387,687900.0
2011-08-26 10:30:00,12.61,12.92,12.6,12.79,483300.0,6.8387,7.0068,6.8333,6.9363,483300.0
2011-08-26 11:00:00,12.78,13.04,12.75,12.9,329600.0,6.9309,7.0719,6.9146,6.996,329600.0
2011-08-26 11:30:00,12.9,12.95,12.85,12.91,263000.0,6.996,7.0231,6.9689,7.0014,263000.0
2011-08-26 12:00:00,12.91,13.13,12.91,13.07,235700.0,7.0014,7.1207,7.0014,7.0882,235700.0
2011-08-26 12:30:00,13.07,13.09,12.96,13.01,106300.0,7.0882,7.099,7.0285,7.0556,106300.0
2011-08-26 13:00:00,13.01,13.16,12.99,13.14,147700.0,7.0556,7.137,7.0448,7.1261,147700.0
2011-08-26 13:30:00,13.14,13.21,13.13,13.14,144600.0,7.1261,7.1641,7.1207,7.1261,144600.0
2011-08-26 14:00:00,13.15,13.18,13.06,13.06,216400.0,7.1316,7.1478,7.0828,7.0828,216400.0
2011-08-26 14:30:00,13.06,13.09,13.0,13.08,143500.0,7.0828,7.099,7.0502,7.0936,143500.0
2011-08-26 15:00:00,13.08,13.08,12.9,12.92,164300.0,7.0936,7.0936,6.996,7.0068,164300.0
2011-08-26 15:30:00,12.93,12.97,12.91,12.96,557900.0,7.0123,7.034,7.0014,7.0285,557900.0
2011-08-29 09:30:00,13.28,13.38,13.21,13.36,257300.0,7.2021,7.2563,7.1641,7.2455,257300.0
2011-08-29 10:00:00,13.36,13.45,13.33,13.4,251400.0,7.2455,7.2943,7.2292,7.2672,251400.0
2011-08-29 10:30:00,13.4,13.43,13.32,13.32,166400.0,7.2672,7.2834,7.2238,7.2238,166400.0
2011-08-29 11:00:00,13.32,13.38,13.29,13.37,250900.0,7.2238,7.2563,7.2075,7.2509,250900.0
2011-08-29 11:30:00,13.37,13.45,13.37,13.38,251500.0,7.2509,7.2943,7.2509,7.2563,251500.0
2011-08-29 12:00:00,13.38,13.44,13.38,13.42,149700.0,7.2563,7.2888,7.2563,7.278,149700.0
2011-08-29 12:30:00,13.42,13.45,13.41,13.44,183300.0,7.278,7.2943,7.2726,7.2888,183300.0
2011-08-29 13:00:00,13.43,13.5,13.43,13.46,144700.0,7.2834,7.3214,7.2834,7.2997,144700.0
2011-08-29 13:30:00,13.47,13.5,13.45,13.5,99100.0,7.3051,7.3214,7.2943,7.3214,99100.0
2011-08-29 14:00:00,13.5,13.65,13.5,13.64,281700.0,7.3214,7.4027,7.3214,7.3973,281700.0
2011-08-29 14:30:00,13.63,13.74,13.57,13.57,341800.0,7.3919,7.4515,7.3593,7.3593,341800.0
2011-08-29 15:00:00,13.58,13.7,13.57,13.69,267400.0,7.3648,7.4299,7.3593,7.4244,267400.0
2011-08-29 15:30:00,13.69,13.72,13.56,13.61,527100.0,7.4244,7.4407,7.3539,7.381,527100.0
2011-08-30 09:30:00,13.47,13.47,13.25,13.25,310600.0,7.3051,7.3051,7.1858,7.1858,310600.0
2011-08-30 10:00:00,13.24,13.34,13.15,13.34,391900.0,7.1804,7.2346,7.1316,7.2346,391900.0
2011-08-30 10:30:00,13.33,13.37,13.26,13.3,192900.0,7.2292,7.2509,7.1912,7.2129,192900.0
2011-08-30 11:00:00,13.29,13.43,13.28,13.41,185200.0,7.2075,7.2834,7.2021,7.2726,185200.0
2011-08-30 11:30:00,13.41,13.5,13.37,13.41,256600.0,7.2726,7.3214,7.2509,7.2726,256600.0
2011-08-30 12:00:00,13.41,13.47,13.4,13.43,124700.0,7.2726,7.3051,7.2672,7.2834,124700.0
2011-08-30 12:30:00,13.42,13.47,13.41,13.42,201800.0,7.278,7.3051,7.2726,7.278,201800.0
2011-08-30 13:00:00,13.43,13.47,13.4,13.44,105100.0,7.2834,7.3051,7.2672,7.2888,105100.0
2011-08-30 13:30:00,13.45,13.49,13.41,13.47,106000.0,7.2943,7.316,7.2726,7.3051,106000.0
2011-08-30 14:00:00,13.47,13.52,13.42,13.51,315100.0,7.3051,7.3322,7.278,7.3268,315100.0
2011-08-30 14:30:00,13.5,13.53,13.45,13.5,188400.0,7.3214,7.3377,7.2943,7.3214,188400.0
2011-08-30 15:00:00,13.5,13.52,13.47,13.51,152100.0,7.3214,7.3322,7.3051,7.3268,152100.0
2011-08-30 15:30:00,13.51,13.59,13.5,13.51,403100.0,7.3268,7.3702,7.3214,7.3268,403100.0
2011-08-31 09:30:00,13.68,13.99,13.63,13.97,423400.0,7.419,7.5871,7.3919,7.5763,423400.0
2011-08-31 10:00:00,13.97,14.06,13.88,13.92,391300.0,7.5763,7.6251,7.5275,7.5492,391300.0
2011-08-31 10:30:00,13.91,13.95,13.77,13.77,220300.0,7.5437,7.5654,7.4678,7.4678,220300.0
2011-08-31 11:00:00,13.78,13.85,13.69,13.74,191400.0,7.4732,7.5112,7.4244,7.4515,191400.0
2011-08-31 11:30:00,13.74,13.77,13.65,13.67,167500.0,7.4515,7.4678,7.4027,7.4136,167500.0
2011-08-31 12:00:00,13.67,13.78,13.67,13.76,129700.0,7.4136,7.4732,7.4136,7.4624,129700.0
2011-08-31 12:30:00,13.77,13.8,13.76,13.79,65800.0,7.4678,7.4841,7.4624,7.4787,65800.0
2011-08-31 13:00:00,13.79,13.8,13.75,13.77,71700.0,7.4787,7.4841,7.457,7.4678,71700.0
2011-08-31 13:30:00,13.78,13.81,13.72,13.74,186200.0,7.4732,7.4895,7.4407,7.4515,186200.0
2011-08-31 14:00:00,13.74,13.74,13.64,13.64,147400.0,7.4515,7.4515,7.3973,7.3973,147400.0
2011-08-31 14:30:00,13.64,13.68,13.56,13.62,271200.0,7.3973,7.419,7.3539,7.3865,271200.0
2011-08-31 15:00:00,13.61,13.65,13.56,13.64,302000.0,7.381,7.4027,7.3539,7.3973,302000.0
2011-08-31 15:30:00,13.65,13.8,13.63,13.72,846900.0,7.4027,7.4841,7.3919,7.4407,846900.0
2011-09-01 09:30:00,13.84,13.84,13.5,13.61,290900.0,7.5058,7.5058,7.3214,7.381,290900.0
2011-09-01 10:00:00,13.6,13.8,13.6,13.71,336100.0,7.3756,7.4841,7.3756,7.4353,336100.0
2011-09-01 10:30:00,13.71,13.77,13.6,13.62,204000.0,7.4353,7.4678,7.3756,7.3865,204000.0
2011-09-01 11:00:00,13.62,13.63,13.5,13.58,223200.0,7.3865,7.3919,7.3214,7.3648,223200.0
2011-09-01 11:30:00,13.58,13.65,13.53,13.63,118000.0,7.3648,7.4027,7.3377,7.3919,118000.0
2011-09-01 12:00:00,13.63,13.67,13.58,13.66,94800.0,7.3919,7.4136,7.3648,7.4082,94800.0
2011-09-01 12:30:00,13.66,13.68,13.61,13.62,62600.0,7.4082,7.419,7.381,7.3865,62600.0
2011-09-01 13:00:00,13.62,13.62,13.55,13.58,153000.0,7.3865,7.3865,7.3485,7.3648,153000.0
2011-09-01 13:30:00,13.58,13.58,13.46,13.47,195400.0,7.3648,7.3648,7.2997,7.3051,195400.0
2011-09-01 14:00:00,13.47,13.54,13.44,13.53,225500.0,7.3051,7.3431,7.2888,7.3377,225500.0
2011-09-01 14:30:00,13.53,13.6,13.5,13.51,193300.0,7.3377,7.3756,7.3214,7.3268,193300.0
2011-09-01 15:00:00,13.5,13.56,13.47,13.52,212200.0,7.3214,7.3539,7.3051,7.3322,212200.0
2011-09-01 15:30:00,13.53,13.53,13.4,13.47,652800.0,7.3377,7.3377,7.2672,7.3051,652800.0
2011-09-02 09:30:00,13.08,13.25,13.0,13.19,417800.0,7.0936,7.1858,7.0502,7.1533,417800.0
2011-09-02 10:00:00,13.19,13.26,13.16,13.21,370500.0,7.1533,7.1912,7.137,7.1641,370500.0
2011-09-02 10:30:00,13.21,13.21,13.1,13.17,300400.0,7.1641,7.1641,7.1045,7.1424,300400.0
2011-09-02 11:00:00,13.16,13.18,13.13,13.16,155600.0,7.137,7.1478,7.1207,7.137,155600.0
2011-09-02 11:30:00,13.16,13.19,13.12,13.15,91900.0,7.137,7.1533,7.1153,7.1316,91900.0
2011-09-02 12:00:00,13.15,13.18,13.13,13.15,64500.0,7.1316,7.1478,7.1207,7.1316,64500.0
2011-09-02 12:30:00,13.15,13.15,13.11,13.11,69700.0,7.1316,7.1316,7.1099,7.1099,69700.0
2011-09-02 13:00:00,13.12,13.12,13.06,13.07,70400.0,7.1153,7.1153,7.0828,7.0882,70400.0
2011-09-02 13:30:00,13.07,13.11,13.04,13.06,180900.0,7.0882,7.1099,7.0719,7.0828,180900.0
2011-09-02 14:00:00,13.06,13.07,12.97,13.0,170100.0,7.0828,7.0882,7.034,7.0502,170100.0
2011-09-02 14:30:00,12.99,13.02,12.95,12.96,158000.0,7.0448,7.0611,7.0231,7.0285,158000.0
2011-09-02 15:00:00,12.96,12.97,12.89,12.94,203600.0,7.0285,7.034,6.9906,7.0177,203600.0
2011-09-02 15:30:00,12.95,13.0,12.94,12.95,364300.0,7.0231,7.0502,7.0177,7.0231,364300.0
2011-09-06 09:30:00,12.57,12.59,12.35,12.43,403800.0,6.817,6.8279,6.6977,6.7411,403800.0
2011-09-06 10:00:00,12.45,12.63,12.43,12.49,539600.0,6.7519,6.8496,6.7411,6.7736,539600.0
2011-09-06 10:30:00,12.48,12.56,12.44,12.54,203600.0,6.7682,6.8116,6.7465,6.8008,203600.0
2011-09-06 11:00:00,12.55,12.59,12.49,12.56,155300.0,6.8062,6.8279,6.7736,6.8116,155300.0
2011-09-06 11:30:00,12.57,12.64,12.57,12.6,142500.0,6.817,6.855,6.817,6.8333,142500.0
2011-09-06 12:00:00,12.6,12.69,12.58,12.65,127100.0,6.8333,6.8821,6.8224,6.8604,127100.0
2011-09-06 12:30:00,12.65,12.66,12.6,12.65,108300.0,6.8604,6.8658,6.8333,6.8604,108300.0
2011-09-06 13:00:00,12.66,12.7,12.63,12.66,131300.0,6.8658,6.8875,6.8496,6.8658,131300.0
2011-09-06 13:30:00,12.65,12.71,12.62,12.7,144200.0,6.8604,6.8929,6.8441,6.8875,144200.0
2011-09-06 14:00:00,12.69,12.78,12.66,12.76,140200.0,6.8821,6.9309,6.8658,6.9201,140200.0
2011-09-06 14:30:00,12.76,12.76,12.63,12.63,128700.0,6.9201,6.9201,6.8496,6.8496,128700.0
2011-09-06 15:00:00,12.63,12.64,12.57,12.6,106300.0,6.8496,6.855,6.817,6.8333,106300.0
2011-09-06 15:30:00,12.59,12.76,12.56,12.75,402500.0,6.8279,6.9201,6.8116,6.9146,402500.0
2011-09-07 09:30:00,12.96,13.03,12.92,12.99,418400.0,7.0285,7.0665,7.0068,7.0448,418400.0
2011-09-07 10:00:00,12.99,13.06,12.95,12.98,281700.0,7.0448,7.0828,7.0231,7.0394,281700.0
2011-09-07 10:30:00,12.98,13.05,12.96,13.02,220300.0,7.0394,7.0773,7.0285,7.0611,220300.0
2011-09-07 11:00:00,13.02,13.16,13.0,13.14,195900.0,7.0611,7.137,7.0502,7.1261,195900.0
2011-09-07 11:30:00,13.15,13.19,13.06,13.19,136400.0,7.1316,7.1533,7.0828,7.1533,136400.0
2011-09-07 12:00:00,13.19,13.2,13.08,13.12,129300.0,7.1533,7.1587,7.0936,7.1153,129300.0
2011-09-07 12:30:00,13.13,13.18,13.12,13.17,73100.0,7.1207,7.1478,7.1153,7.1424,73100.0
2011-09-07 13:00:00,13.16,13.16,13.12,13.13,101900.0,7.137,7.137,7.1153,7.1207,101900.0
2011-09-07 13:30:00,13.13,13.14,13.08,13.12,77600.0,7.1207,7.1261,7.0936,7.1153,77600.0
2011-09-07 14:00:00,13.11,13.19,13.11,13.19,159200.0,7.1099,7.1533,7.1099,7.1533,159200.0
2011-09-07 14:30:00,13.19,13.23,13.17,13.18,142500.0,7.1533,7.175,7.1424,7.1478,142500.0
2011-09-07 15:00:00,13.18,13.18,13.11,13.15,179800.0,7.1478,7.1478,7.1099,7.1316,179800.0
2011-09-07 15:30:00,13.16,13.2,13.09,13.19,407500.0,7.137,7.1587,7.099,7.1533,407500.0
2011-09-08 09:30:00,13.08,13.29,13.01,13.06,411900.0,7.0936,7.2075,7.0556,7.0828,411900.0
2011-09-08 10:00:00,13.06,13.17,13.01,13.13,165200.0,7.0828,7.1424,7.0556,7.1207,165200.0
2011-09-08 10:30:00,13.13,13.27,13.13,13.26,127800.0,7.1207,7.1967,7.1207,7.1912,127800.0
2011-09-08 11:00:00,13.26,13.29,13.21,13.22,138800.0,7.1912,7.2075,7.1641,7.1695,138800.0
2011-09-08 11:30:00,13.21,13.25,13.11,13.14,113900.0,7.1641,7.1858,7.1099,7.1261,113900.0
2011-09-08 12:00:00,13.14,13.21,13.11,13.15,99300.0,7.1261,7.1641,7.1099,7.1316,99300.0
2011-09-08 12:30:00,13.15,13.19,13.13,13.18,76000.0,7.1316,7.1533,7.1207,7.1478,76000.0
2011-09-08 13:00:00,13.19,13.19,13.14,13.16,53400.0,7.1533,7.1533,7.1261,7.137,53400.0
2011-09-08 13:30:00,13.17,13.2,13.02,13.05,227000.0,7.1424,7.1587,7.0611,7.0773,227000.0
2011-09-08 14:00:00,13.05,13.09,13.01,13.07,166400.0,7.0773,7.099,7.0556,7.0882,166400.0
2011-09-08 14:30:00,13.06,13.1,12.99,13.01,172000.0,7.0828,7.1045,7.0448,7.0556,172000.0
2011-09-08 15:00:00,13.01,13.04,12.95,13.03,125300.0,7.0556,7.0719,7.0231,7.0665,125300.0
2011-09-08 15:30:00,13.03,13.06,13.0,13.0,385500.0,7.0665,7.0828,7.0502,7.0502,385500.0
2011-09-09 09:30:00,12.86,12.86,12.64,12.69,453400.0,6.9743,6.9743,6.855,6.8821,453400.0
2011-09-09 10:00:00,12.7,12.79,12.66,12.77,271000.0,6.8875,6.9363,6.8658,6.9255,271000.0
2011-09-09 10:30:00,12.77,12.79,12.69,12.7,226400.0,6.9255,6.9363,6.8821,6.8875,226400.0
2011-09-09 11:00:00,12.69,12.76,12.57,12.59,341100.0,6.8821,6.9201,6.817,6.8279,341100.0
2011-09-09 11:30:00,12.59,12.61,12.42,12.44,291000.0,6.8279,6.8387,6.7357,6.7465,291000.0
2011-09-09 12:00:00,12.44,12.49,12.39,12.45,224200.0,6.7465,6.7736,6.7194,6.7519,224200.0
2011-09-09 12:30:00,12.45,12.5,12.38,12.5,253700.0,6.7519,6.7791,6.714,6.7791,253700.0
2011-09-09 13:00:00,12.5,12.54,12.44,12.49,200000.0,6.7791,6.8008,6.7465,6.7736,200000.0
2011-09-09 13:30:00,12.49,12.51,12.45,12.47,136500.0,6.7736,6.7845,6.7519,6.7628,136500.0
2011-09-09 14:00:00,12.47,12.49,12.38,12.38,278300.0,6.7628,6.7736,6.714,6.714,278300.0
2011-09-09 14:30:00,12.38,12.46,12.36,12.4,184000.0,6.714,6.7574,6.7031,6.7248,184000.0
2011-09-09 15:00:00,12.4,12.45,12.32,12.32,350200.0,6.7248,6.7519,6.6814,6.6814,350200.0
2011-09-09 15:30:00,12.32,12.43,12.32,12.4,713700.0,6.6814,6.7411,6.6814,6.7248,713700.0
2011-09-12 09:30:00,12.19,12.27,12.08,12.23,644700.0,6.6109,6.6543,6.5513,6.6326,644700.0
2011-09-12 10:00:00,12.24,12.34,12.16,12.2,340300.0,6.6381,6.6923,6.5947,6.6164,340300.0
2011-09-12 10:30:00,12.2,12.23,12.12,12.12,260500.0,6.6164,6.6326,6.573,6.573,260500.0
2011-09-12 11:00:00,12.12,12.25,12.09,12.24,439000.0,6.573,6.6435,6.5567,6.6381,439000.0
2011-09-12 11:30:00,12.23,12.29,12.16,12.17,212300.0,6.6326,6.6652,6.5947,6.6001,212300.0
2011-09-12 12:00:00,12.17,12.19,12.08,12.16,170800.0,6.6001,6.6109,6.5513,6.5947,170800.0
2011-09-12 12:30:00,12.16,12.16,12.0,12.09,241900.0,6.5947,6.5947,6.5079,6.5567,241900.0
2011-09-12 13:00:00,12.08,12.13,12.03,12.04,228000.0,6.5513,6.5784,6.5242,6.5296,228000.0
2011-09-12 13:30:00,12.04,12.04,11.95,12.0,219900.0,6.5296,6.5296,6.4808,6.5079,219900.0
2011-09-12 14:00:00,12.0,12.0,11.92,11.95,363800.0,6.5079,6.5079,6.4645,6.4808,363800.0
2011-09-12 14:30:00,11.96,12.01,11.9,11.92,689400.0,6.4862,6.5133,6.4537,6.4645,689400.0
2011-09-12 15:00:00,11.92,12.06,11.89,12.03,1020900.0,6.4645,6.5404,6.4482,6.5242,1020900.0
2011-09-12 15:30:00,12.04,12.15,11.98,12.14,1579200.0,6.5296,6.5892,6.4971,6.5838,1579200.0
2011-09-13 09:30:00,12.16,12.31,12.04,12.3,490700.0,6.5947,6.676,6.5296,6.6706,490700.0
2011-09-13 10:00:00,12.3,12.37,12.24,12.34,281000.0,6.6706,6.7086,6.6381,6.6923,281000.0
2011-09-13 10:30:00,12.34,12.38,12.28,12.29,252900.0,6.6923,6.714,6.6597,6.6652,252900.0
2011-09-13 11:00:00,12.28,12.32,12.21,12.25,255800.0,6.6597,6.6814,6.6218,6.6435,255800.0
2011-09-13 11:30:00,12.26,12.33,12.25,12.26,153200.0,6.6489,6.6869,6.6435,6.6489,153200.0
2011-09-13 12:00:00,12.26,12.26,12.18,12.22,224700.0,6.6489,6.6489,6.6055,6.6272,224700.0
2011-09-13 12:30:00,12.22,12.29,12.2,12.26,169000.0,6.6272,6.6652,6.6164,6.6489,169000.0
2011-09-13 13:00:00,12.27,12.32,12.24,12.3,154000.0,6.6543,6.6814,6.6381,6.6706,154000.0
2011-09-13 13:30:00,12.31,12.33,12.28,12.31,174100.0,6.676,6.6869,6.6597,6.676,174100.0
2011-09-13 14:00:00,12.31,12.36,12.3,12.36,190000.0,6.676,6.7031,6.6706,6.7031,190000.0
2011-09-13 14:30:00,12.36,12.37,12.29,12.3,248400.0,6.7031,6.7086,6.6652,6.6706,248400.0
2011-09-13 15:00:00,12.31,12.32,12.21,12.31,261300.0,6.676,6.6814,6.6218,6.676,261300.0
2011-09-13 15:30:00,12.31,12.35,12.25,12.25,725500.0,6.676,6.6977,6.6435,6.6435,725500.0
2011-09-14 09:30:00,12.38,12.54,12.3,12.3,377900.0,6.714,6.8008,6.6706,6.6706,377900.0
2011-09-14 10:00:00,12.3,12.31,12.09,12.2,561800.0,6.6706,6.676,6.5567,6.6164,561800.0
2011-09-14 10:30:00,12.2,12.29,12.17,12.24,416400.0,6.6164,6.6652,6.6001,6.6381,416400.0
2011-09-14 11:00:00,12.24,12.33,12.22,12.31,452800.0,6.6381,6.6869,6.6272,6.676,452800.0
2011-09-14 11:30:00,12.3,12.31,12.2,12.29,208000.0,6.6706,6.676,6.6164,6.6652,208000.0
2011-09-14 12:00:00,12.29,12.31,12.25,12.3,159600.0,6.6652,6.676,6.6435,6.6706,159600.0
2011-09-14 12:30:00,12.3,12.33,12.27,12.31,174500.0,6.6706,6.6869,6.6543,6.676,174500.0
2011-09-14 13:00:00,12.32,12.35,12.3,12.32,152900.0,6.6814,6.6977,6.6706,6.6814,152900.0
2011-09-14 13:30:00,12.31,12.39,12.3,12.32,286300.0,6.676,6.7194,6.6706,6.6814,286300.0
2011-09-14 14:00:00,12.33,12.38,12.32,12.35,194000.0,6.6869,6.714,6.6814,6.6977,194000.0
2011-09-14 14:30:00,12.35,12.44,12.35,12.39,307700.0,6.6977,6.7465,6.6977,6.7194,307700.0
2011-09-14 15:00:00,12.39,12.48,12.39,12.47,479100.0,6.7194,6.7682,6.7194,6.7628,479100.0
2011-09-14 15:30:00,12.47,12.51,12.27,12.27,983800.0,6.7628,6.7845,6.6543,6.6543,983800.0
2011-09-15 09:30:00,12.63,12.92,12.62,12.83,972000.0,6.8496,7.0068,6.8441,6.958,972000.0
2011-09-15 10:00:00,12.83,13.03,12.83,12.91,334500.0,6.958,7.0665,6.958,7.0014,334500.0
2011-09-15 10:30:00,12.91,12.92,12.83,12.84,390400.0,7.0014,7.0068,6.958,6.9635,390400.0
2011-09-15 11:00:00,12.84,12.9,12.81,12.89,243400.0,6.9635,6.996,6.9472,6.9906,243400.0
2011-09-15 11:30:00,12.89,12.97,12.88,12.94,162900.0,6.9906,7.034,6.9851,7.0177,162900.0
2011-09-15 12:00:00,12.94,12.96,12.89,12.93,133700.0,7.0177,7.0285,6.9906,7.0123,133700.0
2011-09-15 12:30:00,12.93,13.0,12.92,12.97,107600.0,7.0123,7.0502,7.0068,7.034,107600.0
2011-09-15 13:00:00,12.97,12.98,12.93,12.93,150000.0,7.034,7.0394,7.0123,7.0123,150000.0
2011-09-15 13:30:00,12.94,12.98,12.9,12.97,160400.0,7.0177,7.0394,6.996,7.034,160400.0
2011-09-15 14:00:00,12.98,13.05,12.97,13.01,215300.0,7.0394,7.0773,7.034,7.0556,215300.0
2011-09-15 14:30:00,13.01,13.13,13.0,13.1,261700.0,7.0556,7.1207,7.0502,7.1045,261700.0
2011-09-15 15:00:00,13.1,13.14,13.06,13.09,305000.0,7.1045,7.1261,7.0828,7.099,305000.0
2011-09-15 15:30:00,13.09,13.12,13.07,13.11,736000.0,7.099,7.1153,7.0882,7.1099,736000.0
2011-09-16 09:30:00,13.14,13.3,13.08,13.16,450100.0,7.1261,7.2129,7.0936,7.137,450100.0
2011-09-16 10:00:00,13.15,13.18,12.95,12.99,370400.0,7.1316,7.1478,7.0231,7.0448,370400.0
2011-09-16 10:30:00,13.0,13.01,12.85,12.9,268800.0,7.0502,7.0556,6.9689,6.996,268800.0
2011-09-16 11:00:00,12.91,12.96,12.85,12.91,196500.0,7.0014,7.0285,6.9689,7.0014,196500.0
2011-09-16 11:30:00,12.91,12.94,12.85,12.92,150500.0,7.0014,7.0177,6.9689,7.0068,150500.0
2011-09-16 12:00:00,12.92,12.95,12.88,12.91,127600.0,7.0068,7.0231,6.9851,7.0014,127600.0
2011-09-16 12:30:00,12.91,12.96,12.91,12.95,169100.0,7.0014,7.0285,7.0014,7.0231,169100.0
2011-09-16 13:00:00,12.95,12.96,12.81,12.88,222100.0,7.0231,7.0285,6.9472,6.9851,222100.0
2011-09-16 13:30:00,12.89,12.89,12.82,12.86,240500.0,6.9906,6.9906,6.9526,6.9743,240500.0
2011-09-16 14:00:00,12.87,12.89,12.79,12.8,144800.0,6.9797,6.9906,6.9363,6.9418,144800.0
2011-09-16 14:30:00,12.81,12.88,12.81,12.84,178400.0,6.9472,6.9851,6.9472,6.9635,178400.0
2011-09-16 15:00:00,12.84,12.85,12.71,12.71,298800.0,6.9635,6.9689,6.8929,6.8929,298800.0
2011-09-16 15:30:00,12.71,12.78,12.7,12.76,1084900.0,6.8929,6.9309,6.8875,6.9201,1084900.0
2011-09-19 09:30:00,12.3,12.36,12.22,12.24,522700.0,6.6706,6.7031,6.6272,6.6381,522700.0
2011-09-19 10:00:00,12.23,12.29,12.22,12.25,250700.0,6.6326,6.6652,6.6272,6.6435,250700.0
2011-09-19 10:30:00,12.25,12.35,12.25,12.31,243900.0,6.6435,6.6977,6.6435,6.676,243900.0
2011-09-19 11:00:00,12.31,12.37,12.29,12.29,128400.0,6.676,6.7086,6.6652,6.6652,128400.0
2011-09-19 11:30:00,12.29,12.37,12.28,12.35,102200.0,6.6652,6.7086,6.6597,6.6977,102200.0
2011-09-19 12:00:00,12.34,12.38,12.32,12.32,99800.0,6.6923,6.714,6.6814,6.6814,99800.0
2011-09-19 12:30:00,12.32,12.34,12.29,12.32,83800.0,6.6814,6.6923,6.6652,6.6814,83800.0
2011-09-19 13:00:00,12.31,12.36,12.28,12.35,131400.0,6.676,6.7031,6.6597,6.6977,131400.0
2011-09-19 13:30:00,12.35,12.46,12.34,12.44,117100.0,6.6977,6.7574,6.6923,6.7465,117100.0
2011-09-19 14:00:00,12.44,12.45,12.4,12.42,144600.0,6.7465,6.7519,6.7248,6.7357,144600.0
2011-09-19 14:30:00,12.42,12.48,12.37,12.38,226900.0,6.7357,6.7682,6.7086,6.714,226900.0
2011-09-19 15:00:00,12.38,12.49,12.34,12.49,380100.0,6.714,6.7736,6.6923,6.7736,380100.0
2011-09-19 15:30:00,12.5,12.63,12.5,12.53,463200.0,6.7791,6.8496,6.7791,6.7953,463200.0
2011-09-20 09:30:00,12.61,12.67,12.44,12.6,260300.0,6.8387,6.8713,6.7465,6.8333,260300.0
2011-09-20 10:00:00,12.58,12.67,12.54,12.66,201700.0,6.8224,6.8713,6.8008,6.8658,201700.0
2011-09-20 10:30:00,12.67,12.76,12.62,12.67,171700.0,6.8713,6.9201,6.8441,6.8713,171700.0
2011-09-20 11:00:00,12.68,12.74,12.64,12.68,108100.0,6.8767,6.9092,6.855,6.8767,108100.0
2011-09-20 11:30:00,12.67,12.69,12.62,12.67,102500.0,6.8713,6.8821,6.8441,6.8713,102500.0
2011-09-20 12:00:00,12.68,12.68,12.61,12.64,98500.0,6.8767,6.8767,6.8387,6.855,98500.0
2011-09-20 12:30:00,12.65,12.65,12.58,12.63,95900.0,6.8604,6.8604,6.8224,6.8496,95900.0
2011-09-20 13:00:00,12.63,12.65,12.6,12.61,73600.0,6.8496,6.8604,6.8333,6.8387,73600.0
2011-09-20 13:30:00,12.61,12.62,12.58,12.59,147600.0,6.8387,6.8441,6.8224,6.8279,147600.0
2011-09-20 14:00:00,12.59,12.66,12.57,12.62,290000.0,6.8279,6.8658,6.817,6.8441,290000.0
2011-09-20 14:30:00,12.63,12.68,12.59,12.66,332300.0,6.8496,6.8767,6.8279,6.8658,332300.0
2011-09-20 15:00:00,12.66,12.72,12.54,12.54,383800.0,6.8658,6.8984,6.8008,6.8008,383800.0
2011-09-20 15:30:00,12.54,12.63,12.51,12.53,557900.0,6.8008,6.8496,6.7845,6.7953,557900.0
2011-09-21 09:30:00,12.47,12.57,12.43,12.5,275000.0,6.7628,6.817,6.7411,6.7791,275000.0
2011-09-21 10:00:00,12.51,12.54,12.3,12.33,246100.0,6.7845,6.8008,6.6706,6.6869,246100.0
2011-09-21 10:30:00,12.34,12.34,12.22,12.27,179400.0,6.6923,6.6923,6.6272,6.6543,179400.0
2011-09-21 11:00:00,12.26,12.34,12.2,12.23,202600.0,6.6489,6.6923,6.6164,6.6326,202600.0
2011-09-21 11:30:00,12.23,12.3,12.23,12.24,135800.0,6.6326,6.6706,6.6326,6.6381,135800.0
2011-09-21 12:00:00,12.25,12.27,12.18,12.19,131700.0,6.6435,6.6543,6.6055,6.6109,131700.0
2011-09-21 12:30:00,12.2,12.25,12.16,12.21,156200.0,6.6164,6.6435,6.5947,6.6218,156200.0
2011-09-21 13:00:00,12.2,12.25,12.18,12.22,166400.0,6.6164,6.6435,6.6055,6.6272,166400.0
2011-09-21 13:30:00,12.23,12.26,12.22,12.23,84300.0,6.6326,6.6489,6.6272,6.6326,84300.0
2011-09-21 14:00:00,12.23,12.29,12.12,12.21,220800.0,6.6326,6.6652,6.573,6.6218,220800.0
2011-09-21 14:30:00,12.21,12.23,12.06,12.09,346400.0,6.6218,6.6326,6.5404,6.5567,346400.0
2011-09-21 15:00:00,12.09,12.16,12.04,12.06,369200.0,6.5567,6.5947,6.5296,6.5404,369200.0
2011-09-21 15:30:00,12.06,12.08,11.81,11.81,872200.0,6.5404,6.5513,6.4049,6.4049,872200.0
2011-09-22 09:30:00,11.25,11.26,10.63,10.75,1731300.0,6.1012,6.1066,5.7649,5.83,1731300.0
2011-09-22 10:00:00,10.75,11.07,10.75,10.95,690300.0,5.83,6.0035,5.83,5.9385,690300.0
2011-09-22 10:30:00,10.95,11.03,10.91,10.96,377400.0,5.9385,5.9818,5.9168,5.9439,377400.0
2011-09-22 11:00:00,10.95,10.96,10.9,10.93,294100.0,5.9385,5.9439,5.9113,5.9276,294100.0
2011-09-22 11:30:00,10.93,10.96,10.82,10.85,315300.0,5.9276,5.9439,5.868,5.8842,315300.0
2011-09-22 12:00:00,10.85,10.88,10.8,10.87,248900.0,5.8842,5.9005,5.8571,5.8951,248900.0
2011-09-22 12:30:00,10.86,11.0,10.85,11.0,200800.0,5.8896,5.9656,5.8842,5.9656,200800.0
2011-09-22 13:00:00,10.99,11.01,10.91,10.93,207500.0,5.9602,5.971,5.9168,5.9276,207500.0
2011-09-22 13:30:00,10.93,10.94,10.83,10.83,231700.0,5.9276,5.933,5.8734,5.8734,231700.0
2011-09-22 14:00:00,10.84,10.92,10.74,10.89,715600.0,5.8788,5.9222,5.8246,5.9059,715600.0
2011-09-22 14:30:00,10.88,10.91,10.8,10.81,313700.0,5.9005,5.9168,5.8571,5.8625,313700.0
2011-09-22 15:00:00,10.8,10.85,10.75,10.85,465300.0,5.8571,5.8842,5.83,5.8842,465300.0
2011-09-22 15:30:00,10.85,11.18,10.85,11.13,1799300.0,5.8842,6.0632,5.8842,6.0361,1799300.0
2011-09-23 09:30:00,11.0,11.28,10.97,11.15,419600.0,5.9656,6.1174,5.9493,6.0469,419600.0
2011-09-23 10:00:00,11.15,11.22,11.02,11.11,328800.0,6.0469,6.0849,5.9764,6.0252,328800.0
2011-09-23 10:30:00,11.11,11.22,11.07,11.2,206300.0,6.0252,6.0849,6.0035,6.074,206300.0
2011-09-23 11:00:00,11.2,11.42,11.17,11.33,414200.0,6.074,6.1933,6.0578,6.1445,414200.0
2011-09-23 11:30:00,11.33,11.33,11.27,11.33,283900.0,6.1445,6.1445,6.112,6.1445,283900.0
2011-09-23 12:00:00,11.33,11.35,11.27,11.31,150400.0,6.1445,6.1554,6.112,6.1337,150400.0
2011-09-23 12:30:00,11.31,11.31,11.19,11.25,277200.0,6.1337,6.1337,6.0686,6.1012,277200.0
2011-09-23 13:00:00,11.25,11.28,11.17,11.17,180000.0,6.1012,6.1174,6.0578,6.0578,180000.0
2011-09-23 13:30:00,11.17,11.3,11.17,11.3,222600.0,6.0578,6.1283,6.0578,6.1283,222600.0
2011-09-23 14:00:00,11.3,11.31,11.14,11.15,175800.0,6.1283,6.1337,6.0415,6.0469,175800.0
2011-09-23 14:30:00,11.16,11.23,11.15,11.16,213300.0,6.0523,6.0903,6.0469,6.0523,213300.0
2011-09-23 15:00:00,11.16,11.29,11.16,11.2,446200.0,6.0523,6.1228,6.0523,6.074,446200.0
2011-09-23 15:30:00,11.21,11.21,11.08,11.14,918100.0,6.0795,6.0795,6.009,6.0415,918100.0
2011-09-26 09:30:00,11.25,11.38,11.09,11.09,372600.0,6.1012,6.1717,6.0144,6.0144,372600.0
2011-09-26 10:00:00,11.07,11.13,10.89,11.13,362600.0,6.0035,6.0361,5.9059,6.0361,362600.0
2011-09-26 10:30:00,11.12,11.13,11.01,11.1,365500.0,6.0307,6.0361,5.971,6.0198,365500.0
2011-09-26 11:00:00,11.1,11.32,11.1,11.28,476300.0,6.0198,6.1391,6.0198,6.1174,476300.0
2011-09-26 11:30:00,11.28,11.37,11.25,11.32,343000.0,6.1174,6.1662,6.1012,6.1391,343000.0
2011-09-26 12:00:00,11.31,11.33,11.24,11.3,187500.0,6.1337,6.1445,6.0957,6.1283,187500.0
2011-09-26 12:30:00,11.31,11.32,11.23,11.27,189800.0,6.1337,6.1391,6.0903,6.112,189800.0
2011-09-26 13:00:00,11.27,11.27,11.2,11.24,219600.0,6.112,6.112,6.074,6.0957,219600.0
2011-09-26 13:30:00,11.23,11.28,11.18,11.24,199500.0,6.0903,6.1174,6.0632,6.0957,199500.0
2011-09-26 14:00:00,11.25,11.34,11.23,11.28,339800.0,6.1012,6.15,6.0903,6.1174,339800.0
2011-09-26 14:30:00,11.28,11.34,11.26,11.31,181300.0,6.1174,6.15,6.1066,6.1337,181300.0
2011-09-26 15:00:00,11.31,11.5,11.31,11.49,349300.0,6.1337,6.2367,6.1337,6.2313,349300.0
2011-09-26 15:30:00,11.5,11.65,11.45,11.62,741500.0,6.2367,6.3181,6.2096,6.3018,741500.0
2011-09-27 09:30:00,11.97,12.2,11.95,12.19,905800.0,6.4916,6.6164,6.4808,6.6109,905800.0
2011-09-27 10:00:00,12.19,12.23,12.09,12.2,499700.0,6.6109,6.6326,6.5567,6.6164,499700.0
2011-09-27 10:30:00,12.2,12.23,12.13,12.23,199400.0,6.6164,6.6326,6.5784,6.6326,199400.0
2011-09-27 11:00:00,12.23,12.24,12.14,12.16,288800.0,6.6326,6.6381,6.5838,6.5947,288800.0
2011-09-27 11:30:00,12.16,12.18,12.09,12.15,186800.0,6.5947,6.6055,6.5567,6.5892,186800.0
2011-09-27 12:00:00,12.15,12.19,12.1,12.11,157000.0,6.5892,6.6109,6.5621,6.5676,157000.0
2011-09-27 12:30:00,12.11,12.15,12.08,12.12,140200.0,6.5676,6.5892,6.5513,6.573,140200.0
2011-09-27 13:00:00,12.12,12.13,12.06,12.07,253000.0,6.573,6.5784,6.5404,6.5459,253000.0
2011-09-27 13:30:00,12.07,12.16,12.02,12.14,185000.0,6.5459,6.5947,6.5187,6.5838,185000.0
2011-09-27 14:00:00,12.13,12.18,12.1,12.16,310800.0,6.5784,6.6055,6.5621,6.5947,310800.0
2011-09-27 14:30:00,12.16,12.19,12.13,12.14,241000.0,6.5947,6.6109,6.5784,6.5838,241000.0
2011-09-27 15:00:00,12.13,12.14,12.01,12.04,647400.0,6.5784,6.5838,6.5133,6.5296,647400.0
2011-09-27 15:30:00,12.03,12.06,11.95,11.98,994000.0,6.5242,6.5404,6.4808,6.4971,994000.0
2011-09-28 09:30:00,12.05,12.05,11.9,11.98,264200.0,6.535,6.535,6.4537,6.4971,264200.0
2011-09-28 10:00:00,11.97,11.97,11.79,11.82,229200.0,6.4916,6.4916,6.394,6.4103,229200.0
2011-09-28 10:30:00,11.82,11.83,11.72,11.75,218600.0,6.4103,6.4157,6.356,6.3723,218600.0
2011-09-28 11:00:00,11.75,11.78,11.67,11.72,212500.0,6.3723,6.3886,6.3289,6.356,212500.0
2011-09-28 11:30:00,11.72,11.77,11.68,11.73,415900.0,6.356,6.3832,6.3344,6.3615,415900.0
2011-09-28 12:00:00,11.74,11.76,11.68,11.72,135400.0,6.3669,6.3777,6.3344,6.356,135400.0
2011-09-28 12:30:00,11.72,11.73,11.64,11.68,191200.0,6.356,6.3615,6.3127,6.3344,191200.0
2011-09-28 13:00:00,11.68,11.69,11.55,11.56,152800.0,6.3344,6.3398,6.2639,6.2693,152800.0
2011-09-28 13:30:00,11.57,11.57,11.44,11.46,160100.0,6.2747,6.2747,6.2042,6.215,160100.0
2011-09-28 14:00:00,11.46,11.48,11.42,11.47,190700.0,6.215,6.2259,6.1933,6.2205,190700.0
2011-09-28 14:30:00,11.47,11.53,11.44,11.47,224600.0,6.2205,6.253,6.2042,6.2205,224600.0
2011-09-28 15:00:00,11.46,11.56,11.42,11.42,280200.0,6.215,6.2693,6.1933,6.1933,280200.0
2011-09-28 15:30:00,11.42,11.46,11.31,11.34,532400.0,6.1933,6.215,6.1337,6.15,532400.0
2011-09-29 09:30:00,11.65,11.82,11.59,11.75,448000.0,6.3181,6.4103,6.2855,6.3723,448000.0
2011-09-29 10:00:00,11.75,11.78,11.68,11.69,375600.0,6.3723,6.3886,6.3344,6.3398,375600.0
2011-09-29 10:30:00,11.69,11.72,11.62,11.69,321900.0,6.3398,6.356,6.3018,6.3398,321900.0
2011-09-29 11:00:00,11.69,11.83,11.69,11.83,315800.0,6.3398,6.4157,6.3398,6.4157,315800.0
2011-09-29 11:30:00,11.84,11.91,11.79,11.82,139800.0,6.4211,6.4591,6.394,6.4103,139800.0
2011-09-29 12:00:00,11.83,11.9,11.8,11.87,120700.0,6.4157,6.4537,6.3994,6.4374,120700.0
2011-09-29 12:30:00,11.87,11.88,11.78,11.83,268900.0,6.4374,6.4428,6.3886,6.4157,268900.0
2011-09-29 13:00:00,11.82,11.88,11.78,11.78,194800.0,6.4103,6.4428,6.3886,6.3886,194800.0
2011-09-29 13:30:00,11.79,11.81,11.7,11.78,383100.0,6.394,6.4049,6.3452,6.3886,383100.0
2011-09-29 14:00:00,11.78,11.81,11.56,11.63,474700.0,6.3886,6.4049,6.2693,6.3072,474700.0
2011-09-29 14:30:00,11.63,11.66,11.58,11.61,354200.0,6.3072,6.3235,6.2801,6.2964,354200.0
2011-09-29 15:00:00,11.61,11.65,11.56,11.62,410300.0,6.2964,6.3181,6.2693,6.3018,410300.0
2011-09-29 15:30:00,11.63,11.87,11.62,11.87,817800.0,6.3072,6.4374,6.3018,6.4374,817800.0
2011-09-30 09:30:00,11.49,11.53,11.38,11.45,589800.0,6.2313,6.253,6.1717,6.2096,589800.0
2011-09-30 10:00:00,11.44,11.62,11.43,11.52,197700.0,6.2042,6.3018,6.1988,6.2476,197700.0
2011-09-30 10:30:00,11.52,11.52,11.45,11.48,189600.0,6.2476,6.2476,6.2096,6.2259,189600.0
2011-09-30 11:00:00,11.49,11.57,11.49,11.54,224500.0,6.2313,6.2747,6.2313,6.2584,224500.0
2011-09-30 11:30:00,11.55,11.65,11.55,11.6,154400.0,6.2639,6.3181,6.2639,6.291,154400.0
2011-09-30 12:00:00,11.6,11.62,11.57,11.6,94900.0,6.291,6.3018,6.2747,6.291,94900.0
2011-09-30 12:30:00,11.6,11.6,11.51,11.51,93300.0,6.291,6.291,6.2422,6.2422,93300.0
2011-09-30 13:00:00,11.51,11.53,11.46,11.48,186900.0,6.2422,6.253,6.215,6.2259,186900.0
2011-09-30 13:30:00,11.47,11.51,11.45,11.46,154400.0,6.2205,6.2422,6.2096,6.215,154400.0
2011-09-30 14:00:00,11.46,11.49,11.37,11.41,206000.0,6.215,6.2313,6.1662,6.1879,206000.0
2011-09-30 14:30:00,11.41,11.45,11.37,11.43,188500.0,6.1879,6.2096,6.1662,6.1988,188500.0
2011-09-30 15:00:00,11.43,11.5,11.39,11.41,222900.0,6.1988,6.2367,6.1771,6.1879,222900.0
2011-09-30 15:30:00,11.4,11.48,11.32,11.35,709200.0,6.1825,6.2259,6.1391,6.1554,709200.0
2011-10-03 09:30:00,11.22,11.25,11.03,11.16,408500.0,6.0849,6.1012,5.9818,6.0523,408500.0
2011-10-03 10:00:00,11.15,11.29,11.15,11.22,408800.0,6.0469,6.1228,6.0469,6.0849,408800.0
2011-10-03 10:30:00,11.23,11.24,11.13,11.15,348600.0,6.0903,6.0957,6.0361,6.0469,348600.0
2011-10-03 11:00:00,11.14,11.23,11.11,11.22,242900.0,6.0415,6.0903,6.0252,6.0849,242900.0
2011-10-03 11:30:00,11.22,11.23,11.16,11.23,125900.0,6.0849,6.0903,6.0523,6.0903,125900.0
2011-10-03 12:00:00,11.23,11.24,11.14,11.17,157600.0,6.0903,6.0957,6.0415,6.0578,157600.0
2011-10-03 12:30:00,11.16,11.17,11.11,11.12,213100.0,6.0523,6.0578,6.0252,6.0307,213100.0
2011-10-03 13:00:00,11.11,11.12,11.01,11.05,280600.0,6.0252,6.0307,5.971,5.9927,280600.0
2011-10-03 13:30:00,11.06,11.06,10.82,10.89,404000.0,5.9981,5.9981,5.868,5.9059,404000.0
2011-10-03 14:00:00,10.89,10.99,10.87,10.88,182500.0,5.9059,5.9602,5.8951,5.9005,182500.0
2011-10-03 14:30:00,10.88,10.9,10.8,10.9,227900.0,5.9005,5.9113,5.8571,5.9113,227900.0
2011-10-03 15:00:00,10.9,10.93,10.82,10.84,249100.0,5.9113,5.9276,5.868,5.8788,249100.0
2011-10-03 15:30:00,10.84,10.93,10.78,10.78,413900.0,5.8788,5.9276,5.8463,5.8463,413900.0
2011-10-04 09:30:00,10.55,10.6,10.32,10.36,390400.0,5.7215,5.7486,5.5968,5.6185,390400.0
2011-10-04 10:00:00,10.36,10.46,10.27,10.31,542700.0,5.6185,5.6727,5.5697,5.5914,542700.0
2011-10-04 10:30:00,10.32,10.56,10.3,10.5,375200.0,5.5968,5.727,5.5859,5.6944,375200.0
2011-10-04 11:00:00,10.5,10.54,10.37,10.41,346400.0,5.6944,5.7161,5.6239,5.6456,346400.0
2011-10-04 11:30:00,10.41,10.51,10.37,10.48,201700.0,5.6456,5.6998,5.6239,5.6836,201700.0
2011-10-04 12:00:00,10.48,10.57,10.42,10.42,358200.0,5.6836,5.7324,5.651,5.651,358200.0
2011-10-04 12:30:00,10.42,10.49,10.37,10.44,153300.0,5.651,5.689,5.6239,5.6619,153300.0
2011-10-04 13:00:00,10.44,10.47,10.37,10.38,131000.0,5.6619,5.6781,5.6239,5.6293,131000.0
2011-10-04 13:30:00,10.38,10.44,10.34,10.36,133200.0,5.6293,5.6619,5.6076,5.6185,133200.0
2011-10-04 14:00:00,10.37,10.4,10.26,10.36,237000.0,5.6239,5.6402,5.5643,5.6185,237000.0
2011-10-04 14:30:00,10.36,10.42,10.28,10.28,294800.0,5.6185,5.651,5.5751,5.5751,294800.0
2011-10-04 15:00:00,10.28,10.39,10.25,10.35,380800.0,5.5751,5.6348,5.5588,5.6131,380800.0
2011-10-04 15:30:00,10.36,10.79,10.35,10.77,1329200.0,5.6185,5.8517,5.6131,5.8408,1329200.0
2011-10-05 09:30:00,10.89,11.02,10.83,10.95,529600.0,5.9059,5.9764,5.8734,5.9385,529600.0
2011-10-05 10:00:00,10.93,11.32,10.92,11.27,849700.0,5.9276,6.1391,5.9222,6.112,849700.0
2011-10-05 10:30:00,11.28,11.55,11.28,11.51,580700.0,6.1174,6.2639,6.1174,6.2422,580700.0
2011-10-05 11:00:00,11.52,11.54,11.32,11.36,485200.0,6.2476,6.2584,6.1391,6.1608,485200.0
2011-10-05 11:30:00,11.36,11.4,11.26,11.4,172900.0,6.1608,6.1825,6.1066,6.1825,172900.0
2011-10-05 12:00:00,11.4,11.4,11.29,11.33,157100.0,6.1825,6.1825,6.1228,6.1445,157100.0
2011-10-05 12:30:00,11.32,11.33,11.13,11.23,356100.0,6.1391,6.1445,6.0361,6.0903,356100.0
2011-10-05 13:00:00,11.24,11.39,11.22,11.39,195800.0,6.0957,6.1771,6.0849,6.1771,195800.0
2011-10-05 13:30:00,11.39,11.5,11.36,11.5,445300.0,6.1771,6.2367,6.1608,6.2367,445300.0
2011-10-05 14:00:00,11.5,11.51,11.42,11.45,244000.0,6.2367,6.2422,6.1933,6.2096,244000.0
2011-10-05 14:30:00,11.44,11.5,11.34,11.44,210400.0,6.2042,6.2367,6.15,6.2042,210400.0
2011-10-05 15:00:00,11.45,11.51,11.41,11.48,290500.0,6.2096,6.2422,6.1879,6.2259,290500.0
2011-10-05 15:30:00,11.48,11.59,11.44,11.49,719300.0,6.2259,6.2855,6.2042,6.2313,719300.0
2011-10-06 09:30:00,11.47,11.54,11.36,11.38,752000.0,6.2205,6.2584,6.1608,6.1717,752000.0
2011-10-06 10:00:00,11.37,11.51,11.34,11.48,400200.0,6.1662,6.2422,6.15,6.2259,400200.0
2011-10-06 10:30:00,11.48,11.57,11.47,11.5,275200.0,6.2259,6.2747,6.2205,6.2367,275200.0
2011-10-06 11:00:00,11.5,11.67,11.5,11.67,383400.0,6.2367,6.3289,6.2367,6.3289,383400.0
2011-10-06 11:30:00,11.67,11.78,11.6,11.61,409300.0,6.3289,6.3886,6.291,6.2964,409300.0
2011-10-06 12:00:00,11.61,11.64,11.52,11.52,170800.0,6.2964,6.3127,6.2476,6.2476,170800.0
2011-10-06 12:30:00,11.52,11.55,11.43,11.52,210000.0,6.2476,6.2639,6.1988,6.2476,210000.0
2011-10-06 13:00:00,11.51,11.66,11.5,11.61,225800.0,6.2422,6.3235,6.2367,6.2964,225800.0
2011-10-06 13:30:00,11.62,11.67,11.54,11.67,245300.0,6.3018,6.3289,6.2584,6.3289,245300.0
2011-10-06 14:00:00,11.67,11.79,11.61,11.74,285400.0,6.3289,6.394,6.2964,6.3669,285400.0
2011-10-06 14:30:00,11.74,11.76,11.67,11.68,281300.0,6.3669,6.3777,6.3289,6.3344,281300.0
2011-10-06 15:00:00,11.68,11.7,11.61,11.65,345300.0,6.3344,6.3452,6.2964,6.3181,345300.0
2011-10-06 15:30:00,11.64,11.81,11.64,11.8,661000.0,6.3127,6.4049,6.3127,6.3994,661000.0
2011-10-07 09:30:00,12.0,12.01,11.76,11.87,504600.0,6.5079,6.5133,6.3777,6.4374,504600.0
2011-10-07 10:00:00,11.87,11.93,11.79,11.88,258300.0,6.4374,6.4699,6.394,6.4428,258300.0
2011-10-07 10:30:00,11.88,11.91,11.79,11.8,210500.0,6.4428,6.4591,6.394,6.3994,210500.0
2011-10-07 11:00:00,11.8,11.83,11.71,11.8,224200.0,6.3994,6.4157,6.3506,6.3994,224200.0
2011-10-07 11:30:00,11.79,11.81,11.72,11.75,187200.0,6.394,6.4049,6.356,6.3723,187200.0
2011-10-07 12:00:00,11.75,11.75,11.54,11.58,284700.0,6.3723,6.3723,6.2584,6.2801,284700.0
2011-10-07 12:30:00,11.58,11.58,11.43,11.44,223600.0,6.2801,6.2801,6.1988,6.2042,223600.0
2011-10-07 13:00:00,11.44,11.55,11.42,11.53,141800.0,6.2042,6.2639,6.1933,6.253,141800.0
2011-10-07 13:30:00,11.52,11.53,11.44,11.47,164500.0,6.2476,6.253,6.2042,6.2205,164500.0
2011-10-07 14:00:00,11.47,11.51,11.39,11.43,320100.0,6.2205,6.2422,6.1771,6.1988,320100.0
2011-10-07 14:30:00,11.43,11.5,11.41,11.46,249800.0,6.1988,6.2367,6.1879,6.215,249800.0
2011-10-07 15:00:00,11.46,11.57,11.43,11.56,383700.0,6.215,6.2747,6.1988,6.2693,383700.0
2011-10-07 15:30:00,11.56,11.58,11.39,11.42,1092800.0,6.2693,6.2801,6.1771,6.1933,1092800.0
2011-10-10 09:30:00,11.69,11.88,11.69,11.85,206400.0,6.3398,6.4428,6.3398,6.4265,206400.0
2011-10-10 10:00:00,11.85,11.88,11.79,11.84,122000.0,6.4265,6.4428,6.394,6.4211,122000.0
2011-10-10 10:30:00,11.84,11.9,11.82,11.86,135300.0,6.4211,6.4537,6.4103,6.432,135300.0
2011-10-10 11:00:00,11.87,11.88,11.82,11.85,97500.0,6.4374,6.4428,6.4103,6.4265,97500.0
2011-10-10 11:30:00,11.85,11.92,11.85,11.9,85300.0,6.4265,6.4645,6.4265,6.4537,85300.0
2011-10-10 12:00:00,11.9,11.92,11.86,11.86,98700.0,6.4537,6.4645,6.432,6.432,98700.0
2011-10-10 12:30:00,11.86,11.87,11.77,11.8,57100.0,6.432,6.4374,6.3832,6.3994,57100.0
2011-10-10 13:00:00,11.8,11.91,11.79,11.89,47300.0,6.3994,6.4591,6.394,6.4482,47300.0
2011-10-10 13:30:00,11.89,11.93,11.87,11.91,99900.0,6.4482,6.4699,6.4374,6.4591,99900.0
2011-10-10 14:00:00,11.91,11.91,11.83,11.87,108600.0,6.4591,6.4591,6.4157,6.4374,108600.0
2011-10-10 14:30:00,11.87,11.88,11.86,11.86,36000.0,6.4374,6.4428,6.432,6.432,36000.0
2011-10-10 15:00:00,11.86,11.86,11.75,11.79,123200.0,6.432,6.432,6.3723,6.394,123200.0
2011-10-10 15:30:00,11.79,12.0,11.76,11.99,637000.0,6.394,6.5079,6.3777,6.5025,637000.0
2011-10-11 09:30:00,11.87,11.96,11.72,11.88,367100.0,6.4374,6.4862,6.356,6.4428,367100.0
2011-10-11 10:00:00,11.88,11.98,11.8,11.98,312400.0,6.4428,6.4971,6.3994,6.4971,312400.0
2011-10-11 10:30:00,11.97,12.04,11.94,12.0,376900.0,6.4916,6.5296,6.4754,6.5079,376900.0
2011-10-11 11:00:00,12.0,12.02,11.91,12.0,315800.0,6.5079,6.5187,6.4591,6.5079,315800.0
2011-10-11 11:30:00,12.0,12.08,11.99,12.07,174800.0,6.5079,6.5513,6.5025,6.5459,174800.0
2011-10-11 12:00:00,12.07,12.08,12.02,12.04,87300.0,6.5459,6.5513,6.5187,6.5296,87300.0
2011-10-11 12:30:00,12.04,12.05,11.95,12.03,245500.0,6.5296,6.535,6.4808,6.5242,245500.0
2011-10-11 13:00:00,12.03,12.08,11.98,12.07,153800.0,6.5242,6.5513,6.4971,6.5459,153800.0
2011-10-11 13:30:00,12.07,12.09,12.02,12.09,92900.0,6.5459,6.5567,6.5187,6.5567,92900.0
2011-10-11 14:00:00,12.1,12.1,12.03,12.04,167600.0,6.5621,6.5621,6.5242,6.5296,167600.0
2011-10-11 14:30:00,12.04,12.08,12.04,12.07,156800.0,6.5296,6.5513,6.5296,6.5459,156800.0
2011-10-11 15:00:00,12.07,12.12,12.06,12.06,266100.0,6.5459,6.573,6.5404,6.5404,266100.0
2011-10-11 15:30:00,12.06,12.14,11.96,11.97,927200.0,6.5404,6.5838,6.4862,6.4916,927200.0
2011-10-12 09:30:00,12.23,12.48,12.23,12.45,528600.0,6.6326,6.7682,6.6326,6.7519,528600.0
2011-10-12 10:00:00,12.45,12.64,12.42,12.62,308300.0,6.7519,6.855,6.7357,6.8441,308300.0
2011-10-12 10:30:00,12.62,12.78,12.62,12.68,645700.0,6.8441,6.9309,6.8441,6.8767,645700.0
2011-10-12 11:00:00,12.69,12.84,12.69,12.79,346200.0,6.8821,6.9635,6.8821,6.9363,346200.0
2011-10-12 11:30:00,12.78,12.81,12.72,12.76,249400.0,6.9309,6.9472,6.8984,6.9201,249400.0
2011-10-12 12:00:00,12.76,12.81,12.76,12.8,124600.0,6.9201,6.9472,6.9201,6.9418,124600.0
2011-10-12 12:30:00,12.8,12.81,12.77,12.8,149400.0,6.9418,6.9472,6.9255,6.9418,149400.0
2011-10-12 13:00:00,12.81,12.84,12.8,12.82,223200.0,6.9472,6.9635,6.9418,6.9526,223200.0
2011-10-12 13:30:00,12.82,12.82,12.71,12.71,225600.0,6.9526,6.9526,6.8929,6.8929,225600.0
2011-10-12 14:00:00,12.71,12.78,12.7,12.76,282500.0,6.8929,6.9309,6.8875,6.9201,282500.0
2011-10-12 14:30:00,12.77,12.81,12.71,12.71,220300.0,6.9255,6.9472,6.8929,6.8929,220300.0
2011-10-12 15:00:00,12.71,12.74,12.62,12.67,344100.0,6.8929,6.9092,6.8441,6.8713,344100.0
2011-10-12 15:30:00,12.67,12.71,12.58,12.6,772100.0,6.8713,6.8929,6.8224,6.8333,772100.0
2011-10-13 09:30:00,12.57,12.62,12.15,12.2,456900.0,6.817,6.8441,6.5892,6.6164,456900.0
2011-10-13 10:00:00,12.19,12.32,12.15,12.27,290400.0,6.6109,6.6814,6.5892,6.6543,290400.0
2011-10-13 10:30:00,12.26,12.31,12.16,12.17,166500.0,6.6489,6.676,6.5947,6.6001,166500.0
2011-10-13 11:00:00,12.17,12.26,12.16,12.18,228100.0,6.6001,6.6489,6.5947,6.6055,228100.0
2011-10-13 11:30:00,12.18,12.23,12.13,12.21,204500.0,6.6055,6.6326,6.5784,6.6218,204500.0
2011-10-13 12:00:00,12.2,12.25,12.18,12.18,90200.0,6.6164,6.6435,6.6055,6.6055,90200.0
2011-10-13 12:30:00,12.18,12.19,12.13,12.17,149700.0,6.6055,6.6109,6.5784,6.6001,149700.0
2011-10-13 13:00:00,12.17,12.25,12.14,12.22,270500.0,6.6001,6.6435,6.5838,6.6272,270500.0
2011-10-13 13:30:00,12.23,12.27,12.17,12.19,216500.0,6.6326,6.6543,6.6001,6.6109,216500.0
2011-10-13 14:00:00,12.19,12.25,12.17,12.21,129600.0,6.6109,6.6435,6.6001,6.6218,129600.0
2011-10-13 14:30:00,12.21,12.28,12.2,12.25,285800.0,6.6218,6.6597,6.6164,6.6435,285800.0
2011-10-13 15:00:00,12.25,12.29,12.21,12.22,298300.0,6.6435,6.6652,6.6218,6.6272,298300.0
2011-10-13 15:30:00,12.22,12.25,12.18,12.23,629400.0,6.6272,6.6435,6.6055,6.6326,629400.0
2011-10-14 09:30:00,12.45,12.68,12.45,12.67,578700.0,6.7519,6.8767,6.7519,6.8713,578700.0
2011-10-14 10:00:00,12.66,12.68,12.57,12.57,450900.0,6.8658,6.8767,6.817,6.817,450900.0
2011-10-14 10:30:00,12.57,12.67,12.54,12.66,350900.0,6.817,6.8713,6.8008,6.8658,350900.0
2011-10-14 11:00:00,12.65,12.74,12.61,12.61,258000.0,6.8604,6.9092,6.8387,6.8387,258000.0
2011-10-14 11:30:00,12.61,12.67,12.59,12.65,155600.0,6.8387,6.8713,6.8279,6.8604,155600.0
2011-10-14 12:00:00,12.64,12.64,12.58,12.62,144500.0,6.855,6.855,6.8224,6.8441,144500.0
2011-10-14 12:30:00,12.63,12.68,12.62,12.67,93000.0,6.8496,6.8767,6.8441,6.8713,93000.0
2011-10-14 13:00:00,12.67,12.74,12.67,12.73,105500.0,6.8713,6.9092,6.8713,6.9038,105500.0
2011-10-14 13:30:00,12.74,12.81,12.71,12.81,212300.0,6.9092,6.9472,6.8929,6.9472,212300.0
2011-10-14 14:00:00,12.8,12.85,12.71,12.74,243100.0,6.9418,6.9689,6.8929,6.9092,243100.0
2011-10-14 14:30:00,12.74,12.76,12.68,12.76,120600.0,6.9092,6.9201,6.8767,6.9201,120600.0
2011-10-14 15:00:00,12.77,12.81,12.73,12.79,270100.0,6.9255,6.9472,6.9038,6.9363,270100.0
2011-10-14 15:30:00,12.8,12.84,12.72,12.77,532400.0,6.9418,6.9635,6.8984,6.9255,532400.0
2011-10-17 09:30:00,12.53,12.53,12.23,12.34,828000.0,6.7953,6.7953,6.6326,6.6923,828000.0
2011-10-17 10:00:00,12.34,12.37,12.11,12.11,418000.0,6.6923,6.7086,6.5676,6.5676,418000.0
2011-10-17 10:30:00,12.11,12.11,11.94,12.04,502200.0,6.5676,6.5676,6.4754,6.5296,502200.0
2011-10-17 11:00:00,12.04,12.11,12.01,12.11,226200.0,6.5296,6.5676,6.5133,6.5676,226200.0
2011-10-17 11:30:00,12.11,12.17,12.03,12.07,221600.0,6.5676,6.6001,6.5242,6.5459,221600.0
2011-10-17 12:00:00,12.06,12.1,12.02,12.06,164700.0,6.5404,6.5621,6.5187,6.5404,164700.0
2011-10-17 12:30:00,12.06,12.06,11.98,12.01,138800.0,6.5404,6.5404,6.4971,6.5133,138800.0
2011-10-17 13:00:00,12.01,12.04,11.98,12.04,150500.0,6.5133,6.5296,6.4971,6.5296,150500.0
2011-10-17 13:30:00,12.03,12.1,12.01,12.07,198600.0,6.5242,6.5621,6.5133,6.5459,198600.0
2011-10-17 14:00:00,12.06,12.06,12.01,12.03,168800.0,6.5404,6.5404,6.5133,6.5242,168800.0
2011-10-17 14:30:00,12.03,12.04,11.95,12.04,199800.0,6.5242,6.5296,6.4808,6.5296,199800.0
2011-10-17 15:00:00,12.04,12.1,12.02,12.04,306700.0,6.5296,6.5621,6.5187,6.5296,306700.0
2011-10-17 15:30:00,12.04,12.09,11.98,12.06,930000.0,6.5296,6.5567,6.4971,6.5404,930000.0
2011-10-18 09:30:00,12.01,12.12,11.9,11.93,374200.0,6.5133,6.573,6.4537,6.4699,374200.0
2011-10-18 10:00:00,11.93,11.94,11.83,11.88,347200.0,6.4699,6.4754,6.4157,6.4428,347200.0
2011-10-18 10:30:00,11.88,12.0,11.88,11.95,684900.0,6.4428,6.5079,6.4428,6.4808,684900.0
2011-10-18 11:00:00,11.94,11.96,11.85,11.87,314300.0,6.4754,6.4862,6.4265,6.4374,314300.0
2011-10-18 11:30:00,11.87,12.0,11.86,11.99,265200.0,6.4374,6.5079,6.432,6.5025,265200.0
2011-10-18 12:00:00,11.99,12.0,11.92,11.94,215800.0,6.5025,6.5079,6.4645,6.4754,215800.0
2011-10-18 12:30:00,11.95,12.04,11.93,12.04,194500.0,6.4808,6.5296,6.4699,6.5296,194500.0
2011-10-18 13:00:00,12.04,12.06,12.0,12.05,185100.0,6.5296,6.5404,6.5079,6.535,185100.0
2011-10-18 13:30:00,12.05,12.1,12.03,12.1,189500.0,6.535,6.5621,6.5242,6.5621,189500.0
2011-10-18 14:00:00,12.09,12.21,12.08,12.2,575200.0,6.5567,6.6218,6.5513,6.6164,575200.0
2011-10-18 14:30:00,12.2,12.27,12.13,12.19,296200.0,6.6164,6.6543,6.5784,6.6109,296200.0
2011-10-18 15:00:00,12.19,12.59,12.19,12.51,1181100.0,6.6109,6.8279,6.6109,6.7845,1181100.0
2011-10-18 15:30:00,12.51,12.63,12.47,12.56,1182500.0,6.7845,6.8496,6.7628,6.8116,1182500.0
2011-10-19 09:30:00,12.57,12.65,12.37,12.51,468700.0,6.817,6.8604,6.7086,6.7845,468700.0
2011-10-19 10:00:00,12.51,12.57,12.36,12.57,277000.0,6.7845,6.817,6.7031,6.817,277000.0
2011-10-19 10:30:00,12.58,12.59,12.42,12.45,326600.0,6.8224,6.8279,6.7357,6.7519,326600.0
2011-10-19 11:00:00,12.46,12.47,12.36,12.43,224000.0,6.7574,6.7628,6.7031,6.7411,224000.0
2011-10-19 11:30:00,12.43,12.48,12.35,12.36,132800.0,6.7411,6.7682,6.6977,6.7031,132800.0
2011-10-19 12:00:00,12.37,12.44,12.32,12.42,216800.0,6.7086,6.7465,6.6814,6.7357,216800.0
2011-10-19 12:30:00,12.42,12.44,12.37,12.42,159100.0,6.7357,6.7465,6.7086,6.7357,159100.0
2011-10-19 13:00:00,12.42,12.44,12.37,12.37,189400.0,6.7357,6.7465,6.7086,6.7086,189400.0
2011-10-19 13:30:00,12.37,12.4,12.33,12.39,193500.0,6.7086,6.7248,6.6869,6.7194,193500.0
2011-10-19 14:00:00,12.4,12.4,12.2,12.22,369600.0,6.7248,6.7248,6.6164,6.6272,369600.0
2011-10-19 14:30:00,12.22,12.3,12.2,12.21,252100.0,6.6272,6.6706,6.6164,6.6218,252100.0
2011-10-19 15:00:00,12.21,12.26,12.17,12.2,293300.0,6.6218,6.6489,6.6001,6.6164,293300.0
2011-10-19 15:30:00,12.2,12.27,12.17,12.23,731400.0,6.6164,6.6543,6.6001,6.6326,731400.0
2011-10-20 09:30:00,12.21,12.33,12.13,12.19,265700.0,6.6218,6.6869,6.5784,6.6109,265700.0
2011-10-20 10:00:00,12.2,12.39,12.2,12.26,243100.0,6.6164,6.7194,6.6164,6.6489,243100.0
2011-10-20 10:30:00,12.27,12.37,12.2,12.22,269500.0,6.6543,6.7086,6.6164,6.6272,269500.0
2011-10-20 11:00:00,12.21,12.26,12.15,12.18,185000.0,6.6218,6.6489,6.5892,6.6055,185000.0
2011-10-20 11:30:00,12.17,12.2,12.06,12.08,171100.0,6.6001,6.6164,6.5404,6.5513,171100.0
2011-10-20 12:00:00,12.09,12.09,11.97,12.03,276300.0,6.5567,6.5567,6.4916,6.5242,276300.0
2011-10-20 12:30:00,12.02,12.19,12.02,12.17,186100.0,6.5187,6.6109,6.5187,6.6001,186100.0
2011-10-20 13:00:00,12.17,12.36,12.13,12.29,251200.0,6.6001,6.7031,6.5784,6.6652,251200.0
2011-10-20 13:30:00,12.29,12.33,12.2,12.25,188000.0,6.6652,6.6869,6.6164,6.6435,188000.0
2011-10-20 14:00:00,12.25,12.29,12.2,12.28,76800.0,6.6435,6.6652,6.6164,6.6597,76800.0
2011-10-20 14:30:00,12.28,12.48,12.26,12.41,239200.0,6.6597,6.7682,6.6489,6.7303,239200.0
2011-10-20 15:00:00,12.41,12.41,12.3,12.33,137300.0,6.7303,6.7303,6.6706,6.6869,137300.0
2011-10-20 15:30:00,12.33,12.37,12.3,12.31,450000.0,6.6869,6.7086,6.6706,6.676,450000.0
2011-10-21 09:30:00,12.62,12.69,12.51,12.69,305500.0,6.8441,6.8821,6.7845,6.8821,305500.0
2011-10-21 10:00:00,12.69,12.77,12.65,12.74,202000.0,6.8821,6.9255,6.8604,6.9092,202000.0
2011-10-21 10:30:00,12.75,12.77,12.7,12.76,233100.0,6.9146,6.9255,6.8875,6.9201,233100.0
2011-10-21 11:00:00,12.76,12.77,12.64,12.64,219900.0,6.9201,6.9255,6.855,6.855,219900.0
2011-10-21 11:30:00,12.65,12.68,12.57,12.58,136500.0,6.8604,6.8767,6.817,6.8224,136500.0
2011-10-21 12:00:00,12.58,12.61,12.55,12.59,123200.0,6.8224,6.8387,6.8062,6.8279,123200.0
2011-10-21 12:30:00,12.6,12.6,12.54,12.55,83900.0,6.8333,6.8333,6.8008,6.8062,83900.0
2011-10-21 13:00:00,12.54,12.54,12.46,12.46,137400.0,6.8008,6.8008,6.7574,6.7574,137400.0
2011-10-21 13:30:00,12.46,12.5,12.44,12.45,124000.0,6.7574,6.7791,6.7465,6.7519,124000.0
2011-10-21 14:00:00,12.44,12.57,12.42,12.56,220000.0,6.7465,6.817,6.7357,6.8116,220000.0
2011-10-21 14:30:00,12.56,12.65,12.53,12.65,167200.0,6.8116,6.8604,6.7953,6.8604,167200.0
2011-10-21 15:00:00,12.66,12.74,12.63,12.65,300500.0,6.8658,6.9092,6.8496,6.8604,300500.0
2011-10-21 15:30:00,12.64,12.7,12.6,12.69,299200.0,6.855,6.8875,6.8333,6.8821,299200.0
2011-10-24 09:30:00,12.72,12.83,12.69,12.78,529000.0,6.8984,6.958,6.8821,6.9309,529000.0
2011-10-24 10:00:00,12.77,12.81,12.72,12.79,297300.0,6.9255,6.9472,6.8984,6.9363,297300.0
2011-10-24 10:30:00,12.8,12.88,12.77,12.87,292600.0,6.9418,6.9851,6.9255,6.9797,292600.0
2011-10-24 11:00:00,12.86,12.95,12.86,12.89,253200.0,6.9743,7.0231,6.9743,6.9906,253200.0
2011-10-24 11:30:00,12.88,12.92,12.87,12.92,156100.0,6.9851,7.0068,6.9797,7.0068,156100.0
2011-10-24 12:00:00,12.92,12.97,12.9,12.97,139900.0,7.0068,7.034,6.996,7.034,139900.0
2011-10-24 12:30:00,12.96,12.97,12.88,12.92,191100.0,7.0285,7.034,6.9851,7.0068,191100.0
2011-10-24 13:00:00,12.93,12.98,12.91,12.95,113000.0,7.0123,7.0394,7.0014,7.0231,113000.0
2011-10-24 13:30:00,12.95,13.0,12.95,12.99,113900.0,7.0231,7.0502,7.0231,7.0448,113900.0
2011-10-24 14:00:00,12.98,13.0,12.92,12.97,107200.0,7.0394,7.0502,7.0068,7.034,107200.0
2011-10-24 14:30:00,12.97,12.98,12.95,12.97,114500.0,7.034,7.0394,7.0231,7.034,114500.0
2011-10-24 15:00:00,12.97,13.01,12.92,12.97,422800.0,7.034,7.0556,7.0068,7.034,422800.0
2011-10-24 15:30:00,12.96,13.09,12.96,13.08,533600.0,7.0285,7.099,7.0285,7.0936,533600.0
2011-10-25 09:30:00,13.02,13.07,12.72,12.9,667900.0,7.0611,7.0882,6.8984,6.996,667900.0
2011-10-25 10:00:00,12.9,12.99,12.82,12.97,646100.0,6.996,7.0448,6.9526,7.034,646100.0
2011-10-25 10:30:00,12.96,13.01,12.91,12.92,320200.0,7.0285,7.0556,7.0014,7.0068,320200.0
2011-10-25 11:00:00,12.92,12.95,12.87,12.94,224600.0,7.0068,7.0231,6.9797,7.0177,224600.0
2011-10-25 11:30:00,12.94,13.0,12.87,12.99,287800.0,7.0177,7.0502,6.9797,7.0448,287800.0
2011-10-25 12:00:00,12.99,13.08,12.96,13.08,156700.0,7.0448,7.0936,7.0285,7.0936,156700.0
2011-10-25 12:30:00,13.08,13.09,12.98,13.04,192000.0,7.0936,7.099,7.0394,7.0719,192000.0
2011-10-25 13:00:00,13.04,13.11,13.04,13.06,174900.0,7.0719,7.1099,7.0719,7.0828,174900.0
2011-10-25 13:30:00,13.05,13.07,12.99,13.04,306100.0,7.0773,7.0882,7.0448,7.0719,306100.0
2011-10-25 14:00:00,13.03,13.03,12.95,13.01,285300.0,7.0665,7.0665,7.0231,7.0556,285300.0
2011-10-25 14:30:00,13.01,13.01,12.92,12.95,204900.0,7.0556,7.0556,7.0068,7.0231,204900.0
2011-10-25 15:00:00,12.96,13.01,12.9,12.94,323200.0,7.0285,7.0556,6.996,7.0177,323200.0
2011-10-25 15:30:00,12.94,12.97,12.78,12.8,608500.0,7.0177,7.034,6.9309,6.9418,608500.0
2011-10-26 09:30:00,13.03,13.12,12.92,12.95,404300.0,7.0665,7.1153,7.0068,7.0231,404300.0
2011-10-26 10:00:00,12.95,12.98,12.79,12.86,222400.0,7.0231,7.0394,6.9363,6.9743,222400.0
2011-10-26 10:30:00,12.86,12.86,12.64,12.69,342100.0,6.9743,6.9743,6.855,6.8821,342100.0
2011-10-26 11:00:00,12.7,12.79,12.7,12.77,153100.0,6.8875,6.9363,6.8875,6.9255,153100.0
2011-10-26 11:30:00,12.77,12.88,12.77,12.83,106400.0,6.9255,6.9851,6.9255,6.958,106400.0
2011-10-26 12:00:00,12.83,12.85,12.77,12.83,83000.0,6.958,6.9689,6.9255,6.958,83000.0
2011-10-26 12:30:00,12.83,12.84,12.78,12.79,72700.0,6.958,6.9635,6.9309,6.9363,72700.0
2011-10-26 13:00:00,12.79,12.8,12.76,12.79,101300.0,6.9363,6.9418,6.9201,6.9363,101300.0
2011-10-26 13:30:00,12.8,12.91,12.79,12.89,433600.0,6.9418,7.0014,6.9363,6.9906,433600.0
2011-10-26 14:00:00,12.9,12.98,12.88,12.92,203800.0,6.996,7.0394,6.9851,7.0068,203800.0
2011-10-26 14:30:00,12.92,12.99,12.92,12.96,279100.0,7.0068,7.0448,7.0068,7.0285,279100.0
2011-10-26 15:00:00,12.96,13.05,12.95,13.01,200900.0,7.0285,7.0773,7.0231,7.0556,200900.0
2011-10-26 15:30:00,13.02,13.08,12.93,12.98,471900.0,7.0611,7.0936,7.0123,7.0394,471900.0
2011-10-27 09:30:00,13.56,14.13,13.53,13.68,1028200.0,7.3539,7.6631,7.3377,7.419,1028200.0
2011-10-27 10:00:00,13.67,13.74,13.63,13.65,456100.0,7.4136,7.4515,7.3919,7.4027,456100.0
2011-10-27 10:30:00,13.66,13.71,13.62,13.7,304500.0,7.4082,7.4353,7.3865,7.4299,304500.0
2011-10-27 11:00:00,13.7,13.73,13.61,13.61,258000.0,7.4299,7.4461,7.381,7.381,258000.0
2011-10-27 11:30:00,13.62,13.74,13.6,13.73,160900.0,7.3865,7.4515,7.3756,7.4461,160900.0
2011-10-27 12:00:00,13.73,13.78,13.71,13.75,321300.0,7.4461,7.4732,7.4353,7.457,321300.0
2011-10-27 12:30:00,13.75,13.79,13.73,13.77,134600.0,7.457,7.4787,7.4461,7.4678,134600.0
2011-10-27 13:00:00,13.76,13.85,13.76,13.81,163600.0,7.4624,7.5112,7.4624,7.4895,163600.0
2011-10-27 13:30:00,13.82,13.86,13.79,13.82,210700.0,7.4949,7.5166,7.4787,7.4949,210700.0
2011-10-27 14:00:00,13.81,13.86,13.8,13.84,172200.0,7.4895,7.5166,7.4841,7.5058,172200.0
2011-10-27 14:30:00,13.85,13.93,13.81,13.92,243500.0,7.5112,7.5546,7.4895,7.5492,243500.0
2011-10-27 15:00:00,13.91,14.14,13.91,14.08,682500.0,7.5437,7.6685,7.5437,7.6359,682500.0
2011-10-27 15:30:00,14.08,14.1,13.92,14.04,974900.0,7.6359,7.6468,7.5492,7.6142,974900.0
2011-10-28 09:30:00,13.82,13.96,13.77,13.82,458100.0,7.4949,7.5709,7.4678,7.4949,458100.0
2011-10-28 10:00:00,13.81,13.85,13.7,13.82,352700.0,7.4895,7.5112,7.4299,7.4949,352700.0
2011-10-28 10:30:00,13.82,13.92,13.81,13.87,328100.0,7.4949,7.5492,7.4895,7.522,328100.0
2011-10-28 11:00:00,13.87,13.9,13.77,13.8,252500.0,7.522,7.5383,7.4678,7.4841,252500.0
2011-10-28 11:30:00,13.8,13.85,13.7,13.72,282300.0,7.4841,7.5112,7.4299,7.4407,282300.0
2011-10-28 12:00:00,13.72,13.78,13.69,13.71,149800.0,7.4407,7.4732,7.4244,7.4353,149800.0
2011-10-28 12:30:00,13.7,13.71,13.67,13.69,147700.0,7.4299,7.4353,7.4136,7.4244,147700.0
2011-10-28 13:00:00,13.69,13.74,13.64,13.72,157500.0,7.4244,7.4515,7.3973,7.4407,157500.0
2011-10-28 13:30:00,13.73,13.76,13.69,13.75,150500.0,7.4461,7.4624,7.4244,7.457,150500.0
2011-10-28 14:00:00,13.75,13.76,13.68,13.72,237900.0,7.457,7.4624,7.419,7.4407,237900.0
2011-10-28 14:30:00,13.72,13.78,13.71,13.72,159100.0,7.4407,7.4732,7.4353,7.4407,159100.0
2011-10-28 15:00:00,13.72,13.8,13.7,13.76,156700.0,7.4407,7.4841,7.4299,7.4624,156700.0
2011-10-28 15:30:00,13.76,13.78,13.69,13.77,490300.0,7.4624,7.4732,7.4244,7.4678,490300.0
2011-10-31 09:30:00,13.42,13.46,13.28,13.4,419700.0,7.278,7.2997,7.2021,7.2672,419700.0
2011-10-31 10:00:00,13.4,13.51,13.36,13.46,208700.0,7.2672,7.3268,7.2455,7.2997,208700.0
2011-10-31 10:30:00,13.46,13.53,13.45,13.45,250400.0,7.2997,7.3377,7.2943,7.2943,250400.0
2011-10-31 11:00:00,13.46,13.46,13.34,13.39,228500.0,7.2997,7.2997,7.2346,7.2617,228500.0
2011-10-31 11:30:00,13.39,13.45,13.39,13.42,170800.0,7.2617,7.2943,7.2617,7.278,170800.0
2011-10-31 12:00:00,13.42,13.44,13.36,13.37,133100.0,7.278,7.2888,7.2455,7.2509,133100.0
2011-10-31 12:30:00,13.38,13.38,13.31,13.32,166400.0,7.2563,7.2563,7.2183,7.2238,166400.0
2011-10-31 13:00:00,13.32,13.37,13.31,13.36,190700.0,7.2238,7.2509,7.2183,7.2455,190700.0
2011-10-31 13:30:00,13.37,13.48,13.35,13.46,142600.0,7.2509,7.3105,7.24,7.2997,142600.0
2011-10-31 14:00:00,13.46,13.47,13.42,13.44,91200.0,7.2997,7.3051,7.278,7.2888,91200.0
2011-10-31 14:30:00,13.43,13.46,13.4,13.42,175500.0,7.2834,7.2997,7.2672,7.278,175500.0
2011-10-31 15:00:00,13.42,13.42,13.33,13.33,207600.0,7.278,7.278,7.2292,7.2292,207600.0
2011-10-31 15:30:00,13.32,13.41,13.21,13.22,947400.0,7.2238,7.2726,7.1641,7.1695,947400.0
2011-11-01 09:30:00,12.49,12.49,12.27,12.34,927700.0,6.7736,6.7736,6.6543,6.6923,927700.0
2011-11-01 10:00:00,12.34,12.46,12.26,12.43,692000.0,6.6923,6.7574,6.6489,6.7411,692000.0
2011-11-01 10:30:00,12.42,12.49,12.37,12.38,252800.0,6.7357,6.7736,6.7086,6.714,252800.0
2011-11-01 11:00:00,12.39,12.42,12.34,12.37,195500.0,6.7194,6.7357,6.6923,6.7086,195500.0
2011-11-01 11:30:00,12.37,12.37,12.18,12.2,290200.0,6.7086,6.7086,6.6055,6.6164,290200.0
2011-11-01 12:00:00,12.2,12.27,12.18,12.22,199100.0,6.6164,6.6543,6.6055,6.6272,199100.0
2011-11-01 12:30:00,12.23,12.34,12.21,12.25,272900.0,6.6326,6.6923,6.6218,6.6435,272900.0
2011-11-01 13:00:00,12.24,12.35,12.22,12.35,305100.0,6.6381,6.6977,6.6272,6.6977,305100.0
2011-11-01 13:30:00,12.35,12.42,12.3,12.34,523800.0,6.6977,6.7357,6.6706,6.6923,523800.0
2011-11-01 14:00:00,12.34,12.5,12.3,12.5,431500.0,6.6923,6.7791,6.6706,6.7791,431500.0
2011-11-01 14:30:00,12.49,12.53,12.35,12.35,318000.0,6.7736,6.7953,6.6977,6.6977,318000.0
2011-11-01 15:00:00,12.35,12.37,12.26,12.3,349100.0,6.6977,6.7086,6.6489,6.6706,349100.0
2011-11-01 15:30:00,12.3,12.38,12.15,12.18,974900.0,6.6706,6.714,6.5892,6.6055,974900.0
2011-11-02 09:30:00,12.49,12.58,12.43,12.48,334700.0,6.7736,6.8224,6.7411,6.7682,334700.0
2011-11-02 10:00:00,12.48,12.51,12.4,12.46,399400.0,6.7682,6.7845,6.7248,6.7574,399400.0
2011-11-02 10:30:00,12.46,12.53,12.4,12.52,477100.0,6.7574,6.7953,6.7248,6.7899,477100.0
2011-11-02 11:00:00,12.53,12.59,12.53,12.54,318100.0,6.7953,6.8279,6.7953,6.8008,318100.0
2011-11-02 11:30:00,12.54,12.54,12.42,12.45,232200.0,6.8008,6.8008,6.7357,6.7519,232200.0
2011-11-02 12:00:00,12.45,12.47,12.42,12.46,235500.0,6.7519,6.7628,6.7357,6.7574,235500.0
2011-11-02 12:30:00,12.46,12.48,12.32,12.33,372100.0,6.7574,6.7682,6.6814,6.6869,372100.0
2011-11-02 13:00:00,12.33,12.33,12.17,12.2,513100.0,6.6869,6.6869,6.6001,6.6164,513100.0
2011-11-02 13:30:00,12.2,12.32,12.2,12.27,284600.0,6.6164,6.6814,6.6164,6.6543,284600.0
2011-11-02 14:00:00,12.27,12.35,12.2,12.34,406100.0,6.6543,6.6977,6.6164,6.6923,406100.0
2011-11-02 14:30:00,12.34,12.4,12.31,12.35,351800.0,6.6923,6.7248,6.676,6.6977,351800.0
2011-11-02 15:00:00,12.36,12.46,12.26,12.42,563300.0,6.7031,6.7574,6.6489,6.7357,563300.0
2011-11-02 15:30:00,12.42,12.46,12.32,12.39,972000.0,6.7357,6.7574,6.6814,6.7194,972000.0
2011-11-03 09:30:00,12.24,12.37,12.17,12.26,766900.0,6.6381,6.7086,6.6001,6.6489,766900.0
2011-11-03 10:00:00,12.27,12.44,12.08,12.42,569700.0,6.6543,6.7465,6.5513,6.7357,569700.0
2011-11-03 10:30:00,12.42,12.53,12.38,12.41,612800.0,6.7357,6.7953,6.714,6.7303,612800.0
2011-11-03 11:00:00,12.41,12.55,12.4,12.53,261300.0,6.7303,6.8062,6.7248,6.7953,261300.0
2011-11-03 11:30:00,12.53,12.54,12.45,12.46,184200.0,6.7953,6.8008,6.7519,6.7574,184200.0
2011-11-03 12:00:00,12.46,12.49,12.42,12.47,123200.0,6.7574,6.7736,6.7357,6.7628,123200.0
2011-11-03 12:30:00,12.48,12.75,12.47,12.73,283500.0,6.7682,6.9146,6.7628,6.9038,283500.0
2011-11-03 13:00:00,12.72,12.79,12.64,12.7,201400.0,6.8984,6.9363,6.855,6.8875,201400.0
2011-11-03 13:30:00,12.69,12.77,12.68,12.71,213300.0,6.8821,6.9255,6.8767,6.8929,213300.0
2011-11-03 14:00:00,12.72,12.78,12.69,12.69,374400.0,6.8984,6.9309,6.8821,6.8821,374400.0
2011-11-03 14:30:00,12.69,12.8,12.64,12.8,417600.0,6.8821,6.9418,6.855,6.9418,417600.0
2011-11-03 15:00:00,12.79,12.95,12.79,12.93,377000.0,6.9363,7.0231,6.9363,7.0123,377000.0
2011-11-03 15:30:00,12.92,13.01,12.89,12.99,1015300.0,7.0068,7.0556,6.9906,7.0448,1015300.0
2011-11-04 09:30:00,12.8,12.85,12.48,12.49,500100.0,6.9418,6.9689,6.7682,6.7736,500100.0
2011-11-04 10:00:00,12.49,12.56,12.44,12.45,286500.0,6.7736,6.8116,6.7465,6.7519,286500.0
2011-11-04 10:30:00,12.45,12.59,12.42,12.58,147000.0,6.7519,6.8279,6.7357,6.8224,147000.0
2011-11-04 11:00:00,12.58,12.66,12.47,12.53,171700.0,6.8224,6.8658,6.7628,6.7953,171700.0
2011-11-04 11:30:00,12.53,12.61,12.51,12.61,154800.0,6.7953,6.8387,6.7845,6.8387,154800.0
2011-11-04 12:00:00,12.62,12.65,12.56,12.62,183800.0,6.8441,6.8604,6.8116,6.8441,183800.0
2011-11-04 12:30:00,12.62,12.62,12.52,12.6,131300.0,6.8441,6.8441,6.7899,6.8333,131300.0
2011-11-04 13:00:00,12.6,12.65,12.57,12.63,105500.0,6.8333,6.8604,6.817,6.8496,105500.0
2011-11-04 13:30:00,12.63,12.69,12.59,12.62,131500.0,6.8496,6.8821,6.8279,6.8441,131500.0
2011-11-04 14:00:00,12.62,12.63,12.59,12.62,86200.0,6.8441,6.8496,6.8279,6.8441,86200.0
2011-11-04 14:30:00,12.62,12.63,12.54,12.55,170400.0,6.8441,6.8496,6.8008,6.8062,170400.0
2011-11-04 15:00:00,12.55,12.55,12.47,12.53,170300.0,6.8062,6.8062,6.7628,6.7953,170300.0
2011-11-04 15:30:00,12.53,12.6,12.5,12.59,612900.0,6.7953,6.8333,6.7791,6.8279,612900.0
2011-11-07 09:30:00,12.51,12.64,12.51,12.59,258900.0,6.7845,6.855,6.7845,6.8279,258900.0
2011-11-07 10:00:00,12.59,12.6,12.5,12.5,203700.0,6.8279,6.8333,6.7791,6.7791,203700.0
2011-11-07 10:30:00,12.5,12.51,12.34,12.35,395700.0,6.7791,6.7845,6.6923,6.6977,395700.0
2011-11-07 11:00:00,12.34,12.37,12.25,12.26,372900.0,6.6923,6.7086,6.6435,6.6489,372900.0
2011-11-07 11:30:00,12.26,12.31,12.26,12.31,159000.0,6.6489,6.676,6.6489,6.676,159000.0
2011-11-07 12:00:00,12.3,12.35,12.25,12.26,139700.0,6.6706,6.6977,6.6435,6.6489,139700.0
2011-11-07 12:30:00,12.26,12.3,12.24,12.25,136900.0,6.6489,6.6706,6.6381,6.6435,136900.0
2011-11-07 13:00:00,12.26,12.3,12.24,12.28,111300.0,6.6489,6.6706,6.6381,6.6597,111300.0
2011-11-07 13:30:00,12.27,12.32,12.23,12.3,196100.0,6.6543,6.6814,6.6326,6.6706,196100.0
2011-11-07 14:00:00,12.3,12.33,12.26,12.31,336100.0,6.6706,6.6869,6.6489,6.676,336100.0
2011-11-07 14:30:00,12.31,12.34,12.28,12.34,263400.0,6.676,6.6923,6.6597,6.6923,263400.0
2011-11-07 15:00:00,12.34,12.37,12.31,12.32,239300.0,6.6923,6.7086,6.676,6.6814,239300.0
2011-11-07 15:30:00,12.32,12.42,12.32,12.4,470500.0,6.6814,6.7357,6.6814,6.7248,470500.0
2011-11-08 09:30:00,12.52,12.63,12.44,12.63,253200.0,6.7899,6.8496,6.7465,6.8496,253200.0
2011-11-08 10:00:00,12.63,12.65,12.43,12.46,263300.0,6.8496,6.8604,6.7411,6.7574,263300.0
2011-11-08 10:30:00,12.45,12.51,12.44,12.47,258800.0,6.7519,6.7845,6.7465,6.7628,258800.0
2011-11-08 11:00:00,12.46,12.48,12.33,12.35,278700.0,6.7574,6.7682,6.6869,6.6977,278700.0
2011-11-08 11:30:00,12.36,12.42,12.32,12.38,144900.0,6.7031,6.7357,6.6814,6.714,144900.0
2011-11-08 12:00:00,12.37,12.44,12.35,12.41,127500.0,6.7086,6.7465,6.6977,6.7303,127500.0
2011-11-08 12:30:00,12.41,12.44,12.38,12.44,83900.0,6.7303,6.7465,6.714,6.7465,83900.0
2011-11-08 13:00:00,12.43,12.49,12.41,12.44,235200.0,6.7411,6.7736,6.7303,6.7465,235200.0
2011-11-08 13:30:00,12.44,12.55,12.43,12.52,239500.0,6.7465,6.8062,6.7411,6.7899,239500.0
2011-11-08 14:00:00,12.52,12.55,12.45,12.55,216500.0,6.7899,6.8062,6.7519,6.8062,216500.0
2011-11-08 14:30:00,12.56,12.59,12.54,12.57,146600.0,6.8116,6.8279,6.8008,6.817,146600.0
2011-11-08 15:00:00,12.57,12.63,12.54,12.63,165100.0,6.817,6.8496,6.8008,6.8496,165100.0
2011-11-08 15:30:00,12.63,12.69,12.63,12.66,382700.0,6.8496,6.8821,6.8496,6.8658,382700.0
2011-11-09 09:30:00,12.22,12.24,12.07,12.09,383500.0,6.6272,6.6381,6.5459,6.5567,383500.0
2011-11-09 10:00:00,12.09,12.15,12.04,12.05,303900.0,6.5567,6.5892,6.5296,6.535,303900.0
2011-11-09 10:30:00,12.06,12.17,12.04,12.11,278500.0,6.5404,6.6001,6.5296,6.5676,278500.0
2011-11-09 11:00:00,12.12,12.2,12.1,12.18,209800.0,6.573,6.6164,6.5621,6.6055,209800.0
2011-11-09 11:30:00,12.18,12.23,12.16,12.2,181100.0,6.6055,6.6326,6.5947,6.6164,181100.0
2011-11-09 12:00:00,12.2,12.22,12.18,12.19,206400.0,6.6164,6.6272,6.6055,6.6109,206400.0
2011-11-09 12:30:00,12.18,12.21,12.16,12.21,112800.0,6.6055,6.6218,6.5947,6.6218,112800.0
2011-11-09 13:00:00,12.2,12.22,12.13,12.16,193900.0,6.6164,6.6272,6.5784,6.5947,193900.0
2011-11-09 13:30:00,12.16,12.17,12.07,12.11,228500.0,6.5947,6.6001,6.5459,6.5676,228500.0
2011-11-09 14:00:00,12.11,12.11,12.01,12.04,382100.0,6.5676,6.5676,6.5133,6.5296,382100.0
2011-11-09 14:30:00,12.04,12.04,11.98,11.98,286200.0,6.5296,6.5296,6.4971,6.4971,286200.0
2011-11-09 15:00:00,11.98,12.08,11.96,12.03,282700.0,6.4971,6.5513,6.4862,6.5242,282700.0
2011-11-09 15:30:00,12.03,12.04,11.85,11.87,964800.0,6.5242,6.5296,6.4265,6.4374,964800.0
2011-11-10 09:30:00,12.03,12.09,11.91,11.95,391500.0,6.596,6.6289,6.5302,6.5521,391500.0
2011-11-10 10:00:00,11.94,12.04,11.88,11.89,420000.0,6.5466,6.6015,6.5137,6.5192,420000.0
2011-11-10 10:30:00,11.88,11.92,11.78,11.79,458500.0,6.5137,6.5357,6.4589,6.4644,458500.0
2011-11-10 11:00:00,11.8,11.89,11.79,11.84,231300.0,6.4699,6.5192,6.4644,6.4918,231300.0
2011-11-10 11:30:00,11.84,11.95,11.81,11.89,307200.0,6.4918,6.5521,6.4754,6.5192,307200.0
2011-11-10 12:00:00,11.89,11.91,11.85,11.85,170800.0,6.5192,6.5302,6.4973,6.4973,170800.0
2011-11-10 12:30:00,11.85,11.9,11.78,11.89,168000.0,6.4973,6.5247,6.4589,6.5192,168000.0
2011-11-10 13:00:00,11.9,11.96,11.89,11.9,186500.0,6.5247,6.5576,6.5192,6.5247,186500.0
2011-11-10 13:30:00,11.9,11.95,11.85,11.91,153000.0,6.5247,6.5521,6.4973,6.5302,153000.0
2011-11-10 14:00:00,11.91,11.92,11.8,11.81,172600.0,6.5302,6.5357,6.4699,6.4754,172600.0
2011-11-10 14:30:00,11.8,11.85,11.78,11.78,179500.0,6.4699,6.4973,6.4589,6.4589,179500.0
2011-11-10 15:00:00,11.79,11.87,11.77,11.85,358800.0,6.4644,6.5083,6.4534,6.4973,358800.0
2011-11-10 15:30:00,11.85,11.87,11.79,11.82,485500.0,6.4973,6.5083,6.4644,6.4808,485500.0
2011-11-11 09:30:00,11.97,12.04,11.92,11.94,455700.0,6.5631,6.6015,6.5357,6.5466,455700.0
2011-11-11 10:00:00,11.94,12.04,11.94,12.01,633900.0,6.5466,6.6015,6.5466,6.585,633900.0
2011-11-11 10:30:00,12.01,12.1,12.01,12.08,296600.0,6.585,6.6344,6.585,6.6234,296600.0
2011-11-11 11:00:00,12.08,12.14,12.07,12.11,218900.0,6.6234,6.6563,6.6179,6.6398,218900.0
2011-11-11 11:30:00,12.11,12.12,12.08,12.1,109700.0,6.6398,6.6453,6.6234,6.6344,109700.0
2011-11-11 12:00:00,12.09,12.11,12.06,12.07,146900.0,6.6289,6.6398,6.6124,6.6179,146900.0
2011-11-11 12:30:00,12.07,12.08,11.99,12.0,224100.0,6.6179,6.6234,6.5741,6.5795,224100.0
2011-11-11 13:00:00,12.0,12.05,12.0,12.0,105500.0,6.5795,6.6069,6.5795,6.5795,105500.0
2011-11-11 13:30:00,12.0,12.01,11.96,11.99,204100.0,6.5795,6.585,6.5576,6.5741,204100.0
2011-11-11 14:00:00,11.99,12.02,11.98,11.99,174700.0,6.5741,6.5905,6.5686,6.5741,174700.0
2011-11-11 14:30:00,11.99,12.01,11.91,11.91,175600.0,6.5741,6.585,6.5302,6.5302,175600.0
2011-11-11 15:00:00,11.91,11.94,11.88,11.91,228800.0,6.5302,6.5466,6.5137,6.5302,228800.0
2011-11-11 15:30:00,11.92,11.96,11.9,11.91,776300.0,6.5357,6.5576,6.5247,6.5302,776300.0
2011-11-14 09:30:00,11.87,11.89,11.74,11.81,209200.0,6.5083,6.5192,6.437,6.4754,209200.0
2011-11-14 10:00:00,11.82,11.83,11.76,11.8,188200.0,6.4808,6.4863,6.4479,6.4699,188200.0
2011-11-14 10:30:00,11.81,11.83,11.76,11.83,203100.0,6.4754,6.4863,6.4479,6.4863,203100.0
2011-11-14 11:00:00,11.82,11.85,11.79,11.81,223100.0,6.4808,6.4973,6.4644,6.4754,223100.0
2011-11-14 11:30:00,11.81,11.82,11.72,11.73,144800.0,6.4754,6.4808,6.426,6.4315,144800.0
2011-11-14 12:00:00,11.74,11.74,11.66,11.68,151200.0,6.437,6.437,6.3931,6.4041,151200.0
2011-11-14 12:30:00,11.68,11.69,11.65,11.68,89000.0,6.4041,6.4096,6.3876,6.4041,89000.0
2011-11-14 13:00:00,11.68,11.68,11.65,11.66,92000.0,6.4041,6.4041,6.3876,6.3931,92000.0
2011-11-14 13:30:00,11.67,11.7,11.66,11.69,132900.0,6.3986,6.415,6.3931,6.4096,132900.0
2011-11-14 14:00:00,11.69,11.77,11.69,11.74,159300.0,6.4096,6.4534,6.4096,6.437,159300.0
2011-11-14 14:30:00,11.74,11.78,11.69,11.72,153200.0,6.437,6.4589,6.4096,6.426,153200.0
2011-11-14 15:00:00,11.72,11.79,11.72,11.78,137100.0,6.426,6.4644,6.426,6.4589,137100.0
2011-11-14 15:30:00,11.78,11.82,11.76,11.79,362500.0,6.4589,6.4808,6.4479,6.4644,362500.0
2011-11-15 09:30:00,11.69,11.71,11.61,11.66,243200.0,6.4096,6.4205,6.3657,6.3931,243200.0
2011-11-15 10:00:00,11.66,11.67,11.54,11.61,151200.0,6.3931,6.3986,6.3273,6.3657,151200.0
2011-11-15 10:30:00,11.6,11.65,11.52,11.52,261300.0,6.3602,6.3876,6.3164,6.3164,261300.0
2011-11-15 11:00:00,11.52,11.54,11.47,11.49,180900.0,6.3164,6.3273,6.2889,6.2999,180900.0
2011-11-15 11:30:00,11.49,11.5,11.44,11.49,132100.0,6.2999,6.3054,6.2725,6.2999,132100.0
2011-11-15 12:00:00,11.5,11.58,11.5,11.56,177700.0,6.3054,6.3493,6.3054,6.3383,177700.0
2011-11-15 12:30:00,11.57,11.63,11.54,11.61,603800.0,6.3438,6.3767,6.3273,6.3657,603800.0
2011-11-15 13:00:00,11.61,11.63,11.56,11.62,393500.0,6.3657,6.3767,6.3383,6.3712,393500.0
2011-11-15 13:30:00,11.62,11.67,11.62,11.67,512000.0,6.3712,6.3986,6.3712,6.3986,512000.0
2011-11-15 14:00:00,11.66,11.73,11.65,11.68,446200.0,6.3931,6.4315,6.3876,6.4041,446200.0
2011-11-15 14:30:00,11.67,11.7,11.67,11.69,344900.0,6.3986,6.415,6.3986,6.4096,344900.0
2011-11-15 15:00:00,11.69,11.74,11.67,11.72,269200.0,6.4096,6.437,6.3986,6.426,269200.0
2011-11-15 15:30:00,11.71,11.72,11.54,11.56,925100.0,6.4205,6.426,6.3273,6.3383,925100.0
2011-11-16 09:30:00,11.32,11.59,11.32,11.57,426500.0,6.2067,6.3547,6.2067,6.3438,426500.0
2011-11-16 10:00:00,11.57,11.59,11.49,11.53,375000.0,6.3438,6.3547,6.2999,6.3218,375000.0
2011-11-16 10:30:00,11.53,11.65,11.51,11.64,226100.0,6.3218,6.3876,6.3109,6.3821,226100.0
2011-11-16 11:00:00,11.64,11.7,11.62,11.65,255800.0,6.3821,6.415,6.3712,6.3876,255800.0
2011-11-16 11:30:00,11.65,11.67,11.6,11.61,196300.0,6.3876,6.3986,6.3602,6.3657,196300.0
2011-11-16 12:00:00,11.61,11.61,11.57,11.57,125700.0,6.3657,6.3657,6.3438,6.3438,125700.0
2011-11-16 12:30:00,11.57,11.62,11.56,11.57,121900.0,6.3438,6.3712,6.3383,6.3438,121900.0
2011-11-16 13:00:00,11.57,11.63,11.55,11.63,150400.0,6.3438,6.3767,6.3328,6.3767,150400.0
2011-11-16 13:30:00,11.63,11.7,11.59,11.65,211600.0,6.3767,6.415,6.3547,6.3876,211600.0
2011-11-16 14:00:00,11.65,11.7,11.63,11.65,162200.0,6.3876,6.415,6.3767,6.3876,162200.0
2011-11-16 14:30:00,11.65,11.7,11.64,11.66,174200.0,6.3876,6.415,6.3821,6.3931,174200.0
2011-11-16 15:00:00,11.66,11.7,11.59,11.59,403200.0,6.3931,6.415,6.3547,6.3547,403200.0
2011-11-16 15:30:00,11.59,11.6,11.49,11.5,671600.0,6.3547,6.3602,6.2999,6.3054,671600.0
2011-11-17 09:30:00,11.57,11.58,11.34,11.45,215000.0,6.3438,6.3493,6.2177,6.278,215000.0
2011-11-17 10:00:00,11.45,11.53,11.41,11.53,171400.0,6.278,6.3218,6.256,6.3218,171400.0
2011-11-17 10:30:00,11.53,11.58,11.47,11.54,166900.0,6.3218,6.3493,6.2889,6.3273,166900.0
2011-11-17 11:00:00,11.54,11.55,11.44,11.48,137600.0,6.3273,6.3328,6.2725,6.2944,137600.0
2011-11-17 11:30:00,11.48,11.53,11.44,11.46,136200.0,6.2944,6.3218,6.2725,6.2835,136200.0
2011-11-17 12:00:00,11.46,11.47,11.36,11.36,94600.0,6.2835,6.2889,6.2286,6.2286,94600.0
2011-11-17 12:30:00,11.36,11.37,11.24,11.27,312100.0,6.2286,6.2341,6.1628,6.1793,312100.0
2011-11-17 13:00:00,11.26,11.31,11.2,11.25,185100.0,6.1738,6.2012,6.1409,6.1683,185100.0
2011-11-17 13:30:00,11.25,11.26,11.17,11.22,186900.0,6.1683,6.1738,6.1245,6.1519,186900.0
2011-11-17 14:00:00,11.21,11.26,11.18,11.2,208400.0,6.1464,6.1738,6.1299,6.1409,208400.0
2011-11-17 14:30:00,11.2,11.24,11.18,11.2,212600.0,6.1409,6.1628,6.1299,6.1409,212600.0
2011-11-17 15:00:00,11.2,11.23,11.15,11.16,200900.0,6.1409,6.1573,6.1135,6.119,200900.0
2011-11-17 15:30:00,11.16,11.21,11.08,11.21,546200.0,6.119,6.1464,6.0751,6.1464,546200.0
2011-11-18 09:30:00,11.26,11.28,11.09,11.12,337600.0,6.1738,6.1848,6.0806,6.097,337600.0
2011-11-18 10:00:00,11.13,11.21,11.11,11.2,301700.0,6.1025,6.1464,6.0916,6.1409,301700.0
2011-11-18 10:30:00,11.2,11.24,11.17,11.17,493000.0,6.1409,6.1628,6.1245,6.1245,493000.0
2011-11-18 11:00:00,11.17,11.18,11.09,11.1,333800.0,6.1245,6.1299,6.0806,6.0861,333800.0
2011-11-18 11:30:00,11.1,11.11,11.02,11.03,157300.0,6.0861,6.0916,6.0422,6.0477,157300.0
2011-11-18 12:00:00,11.03,11.03,10.96,10.96,257400.0,6.0477,6.0477,6.0093,6.0093,257400.0
2011-11-18 12:30:00,10.97,11.19,10.89,10.9,402400.0,6.0148,6.1354,5.9709,5.9764,402400.0
2011-11-18 13:00:00,10.89,10.96,10.88,10.96,147500.0,5.9709,6.0093,5.9654,6.0093,147500.0
2011-11-18 13:30:00,10.96,11.0,10.95,11.0,308700.0,6.0093,6.0312,6.0038,6.0312,308700.0
2011-11-18 14:00:00,11.0,11.1,10.98,11.04,237500.0,6.0312,6.0861,6.0203,6.0532,237500.0
2011-11-18 14:30:00,11.04,11.08,11.02,11.03,295000.0,6.0532,6.0751,6.0422,6.0477,295000.0
2011-11-18 15:00:00,11.03,11.03,10.97,10.98,568800.0,6.0477,6.0477,6.0148,6.0203,568800.0
2011-11-18 15:30:00,10.98,11.02,10.95,11.01,637900.0,6.0203,6.0422,6.0038,6.0367,637900.0
2011-11-21 09:30:00,10.75,10.81,10.63,10.64,295200.0,5.8942,5.9271,5.8284,5.8339,295200.0
2011-11-21 10:00:00,10.65,10.68,10.54,10.57,290000.0,5.8393,5.8558,5.779,5.7955,290000.0
2011-11-21 10:30:00,10.57,10.58,10.41,10.42,308500.0,5.7955,5.801,5.7077,5.7132,308500.0
2011-11-21 11:00:00,10.42,10.51,10.36,10.49,400800.0,5.7132,5.7626,5.6803,5.7516,400800.0
2011-11-21 11:30:00,10.49,10.55,10.43,10.51,251700.0,5.7516,5.7845,5.7187,5.7626,251700.0
2011-11-21 12:00:00,10.52,10.54,10.5,10.52,113800.0,5.7681,5.779,5.7571,5.7681,113800.0
2011-11-21 12:30:00,10.51,10.56,10.49,10.49,390700.0,5.7626,5.79,5.7516,5.7516,390700.0
2011-11-21 13:00:00,10.49,10.54,10.49,10.52,143700.0,5.7516,5.779,5.7516,5.7681,143700.0
2011-11-21 13:30:00,10.52,10.54,10.5,10.5,133700.0,5.7681,5.779,5.7571,5.7571,133700.0
2011-11-21 14:00:00,10.5,10.6,10.49,10.59,263600.0,5.7571,5.8119,5.7516,5.8064,263600.0
2011-11-21 14:30:00,10.59,10.67,10.59,10.62,178900.0,5.8064,5.8503,5.8064,5.8229,178900.0
2011-11-21 15:00:00,10.62,10.74,10.6,10.73,400600.0,5.8229,5.8887,5.8119,5.8832,400600.0
2011-11-21 15:30:00,10.72,10.78,10.71,10.77,1104500.0,5.8777,5.9106,5.8722,5.9051,1104500.0
2011-11-22 09:30:00,10.8,10.87,10.69,10.8,313600.0,5.9216,5.96,5.8613,5.9216,313600.0
2011-11-22 10:00:00,10.81,10.84,10.74,10.83,230200.0,5.9271,5.9435,5.8887,5.938,230200.0
2011-11-22 10:30:00,10.83,10.84,10.7,10.71,223100.0,5.938,5.9435,5.8668,5.8722,223100.0
2011-11-22 11:00:00,10.71,10.79,10.69,10.69,426600.0,5.8722,5.9161,5.8613,5.8613,426600.0
2011-11-22 11:30:00,10.69,10.69,10.61,10.65,163400.0,5.8613,5.8613,5.8174,5.8393,163400.0
2011-11-22 12:00:00,10.65,10.79,10.65,10.71,170800.0,5.8393,5.9161,5.8393,5.8722,170800.0
2011-11-22 12:30:00,10.71,10.75,10.68,10.75,139900.0,5.8722,5.8942,5.8558,5.8942,139900.0
2011-11-22 13:00:00,10.76,10.79,10.71,10.73,170000.0,5.8996,5.9161,5.8722,5.8832,170000.0
2011-11-22 13:30:00,10.73,10.75,10.68,10.69,121300.0,5.8832,5.8942,5.8558,5.8613,121300.0
2011-11-22 14:00:00,10.69,10.7,10.6,10.63,395100.0,5.8613,5.8668,5.8119,5.8284,395100.0
2011-11-22 14:30:00,10.63,10.7,10.62,10.64,153800.0,5.8284,5.8668,5.8229,5.8339,153800.0
2011-11-22 15:00:00,10.64,10.71,10.62,10.65,197400.0,5.8339,5.8722,5.8229,5.8393,197400.0
2011-11-22 15:30:00,10.66,10.7,10.63,10.66,306700.0,5.8448,5.8668,5.8284,5.8448,306700.0
2011-11-23 09:30:00,10.52,10.6,10.39,10.39,455200.0,5.7681,5.8119,5.6968,5.6968,455200.0
2011-11-23 10:00:00,10.39,10.44,10.35,10.37,277700.0,5.6968,5.7242,5.6748,5.6858,277700.0
2011-11-23 10:30:00,10.36,10.49,10.33,10.42,270500.0,5.6803,5.7516,5.6639,5.7132,270500.0
2011-11-23 11:00:00,10.42,10.43,10.35,10.38,160600.0,5.7132,5.7187,5.6748,5.6913,160600.0
2011-11-23 11:30:00,10.37,10.4,10.35,10.39,160100.0,5.6858,5.7023,5.6748,5.6968,160100.0
2011-11-23 12:00:00,10.38,10.42,10.36,10.36,102400.0,5.6913,5.7132,5.6803,5.6803,102400.0
2011-11-23 12:30:00,10.36,10.44,10.34,10.43,95700.0,5.6803,5.7242,5.6694,5.7187,95700.0
2011-11-23 13:00:00,10.42,10.42,10.38,10.39,96600.0,5.7132,5.7132,5.6913,5.6968,96600.0
2011-11-23 13:30:00,10.4,10.4,10.3,10.31,466300.0,5.7023,5.7023,5.6474,5.6529,466300.0
2011-11-23 14:00:00,10.31,10.32,10.27,10.28,177400.0,5.6529,5.6584,5.631,5.6365,177400.0
2011-11-23 14:30:00,10.28,10.29,10.25,10.27,133100.0,5.6365,5.642,5.62,5.631,133100.0
2011-11-23 15:00:00,10.27,10.39,10.26,10.34,256100.0,5.631,5.6968,5.6255,5.6694,256100.0
2011-11-23 15:30:00,10.33,10.38,10.28,10.28,465200.0,5.6639,5.6913,5.6365,5.6365,465200.0
2011-11-25 09:30:00,10.26,10.5,10.24,10.44,325000.0,5.6255,5.7571,5.6145,5.7242,325000.0
2011-11-25 10:00:00,10.43,10.64,10.43,10.49,391900.0,5.7187,5.8339,5.7187,5.7516,391900.0
2011-11-25 10:30:00,10.49,10.51,10.43,10.43,148100.0,5.7516,5.7626,5.7187,5.7187,148100.0
2011-11-25 11:00:00,10.43,10.48,10.43,10.44,150400.0,5.7187,5.7461,5.7187,5.7242,150400.0
2011-11-25 11:30:00,10.44,10.45,10.36,10.38,285000.0,5.7242,5.7297,5.6803,5.6913,285000.0
2011-11-25 12:00:00,10.38,10.39,10.3,10.34,155500.0,5.6913,5.6968,5.6474,5.6694,155500.0
2011-11-25 12:30:00,10.34,10.34,10.3,10.3,125800.0,5.6694,5.6694,5.6474,5.6474,125800.0
2011-11-28 09:30:00,10.78,10.83,10.73,10.77,303500.0,5.9106,5.938,5.8832,5.9051,303500.0
2011-11-28 10:00:00,10.77,10.78,10.67,10.68,244700.0,5.9051,5.9106,5.8503,5.8558,244700.0
2011-11-28 10:30:00,10.69,10.71,10.62,10.63,202700.0,5.8613,5.8722,5.8229,5.8284,202700.0
2011-11-28 11:00:00,10.63,10.67,10.62,10.65,134300.0,5.8284,5.8503,5.8229,5.8393,134300.0
2011-11-28 11:30:00,10.65,10.68,10.63,10.64,79400.0,5.8393,5.8558,5.8284,5.8339,79400.0
2011-11-28 12:00:00,10.64,10.67,10.62,10.63,69900.0,5.8339,5.8503,5.8229,5.8284,69900.0
2011-11-28 12:30:00,10.62,10.63,10.6,10.61,56700.0,5.8229,5.8284,5.8119,5.8174,56700.0
2011-11-28 13:00:00,10.61,10.66,10.6,10.65,207800.0,5.8174,5.8448,5.8119,5.8393,207800.0
2011-11-28 13:30:00,10.65,10.67,10.61,10.62,222500.0,5.8393,5.8503,5.8174,5.8229,222500.0
2011-11-28 14:00:00,10.62,10.64,10.61,10.62,122400.0,5.8229,5.8339,5.8174,5.8229,122400.0
2011-11-28 14:30:00,10.62,10.62,10.51,10.53,254100.0,5.8229,5.8229,5.7626,5.7735,254100.0
2011-11-28 15:00:00,10.53,10.56,10.46,10.52,275300.0,5.7735,5.79,5.7352,5.7681,275300.0
2011-11-28 15:30:00,10.52,10.57,10.49,10.56,493200.0,5.7681,5.7955,5.7516,5.79,493200.0
2011-11-29 09:30:00,10.57,10.6,10.48,10.52,426600.0,5.7955,5.8119,5.7461,5.7681,426600.0
2011-11-29 10:00:00,10.52,10.7,10.52,10.65,341000.0,5.7681,5.8668,5.7681,5.8393,341000.0
2011-11-29 10:30:00,10.65,10.7,10.61,10.68,169900.0,5.8393,5.8668,5.8174,5.8558,169900.0
2011-11-29 11:00:00,10.67,10.68,10.62,10.66,191200.0,5.8503,5.8558,5.8229,5.8448,191200.0
2011-11-29 11:30:00,10.67,10.68,10.62,10.63,69700.0,5.8503,5.8558,5.8229,5.8284,69700.0
2011-11-29 12:00:00,10.63,10.71,10.62,10.7,214700.0,5.8284,5.8722,5.8229,5.8668,214700.0
2011-11-29 12:30:00,10.7,10.7,10.59,10.61,123900.0,5.8668,5.8668,5.8064,5.8174,123900.0
2011-11-29 13:00:00,10.61,10.62,10.56,10.59,523300.0,5.8174,5.8229,5.79,5.8064,523300.0
2011-11-29 13:30:00,10.59,10.59,10.53,10.55,187900.0,5.8064,5.8064,5.7735,5.7845,187900.0
2011-11-29 14:00:00,10.55,10.57,10.51,10.57,168900.0,5.7845,5.7955,5.7626,5.7955,168900.0
2011-11-29 14:30:00,10.57,10.58,10.53,10.54,217200.0,5.7955,5.801,5.7735,5.779,217200.0
2011-11-29 15:00:00,10.53,10.55,10.5,10.5,233400.0,5.7735,5.7845,5.7571,5.7571,233400.0
2011-11-29 15:30:00,10.51,10.54,10.49,10.51,297700.0,5.7626,5.779,5.7516,5.7626,297700.0
2011-11-30 09:30:00,10.93,11.09,10.93,11.03,639900.0,5.9929,6.0806,5.9929,6.0477,639900.0
2011-11-30 10:00:00,11.04,11.16,11.02,11.16,608900.0,6.0532,6.119,6.0422,6.119,608900.0
2011-11-30 10:30:00,11.15,11.42,11.14,11.32,498200.0,6.1135,6.2615,6.108,6.2067,498200.0
2011-11-30 11:00:00,11.32,11.32,11.11,11.11,739300.0,6.2067,6.2067,6.0916,6.0916,739300.0
2011-11-30 11:30:00,11.11,11.11,10.93,10.93,363600.0,6.0916,6.0916,5.9929,5.9929,363600.0
2011-11-30 12:00:00,10.94,10.97,10.89,10.9,313400.0,5.9983,6.0148,5.9709,5.9764,313400.0
2011-11-30 12:30:00,10.9,10.96,10.88,10.95,188300.0,5.9764,6.0093,5.9654,6.0038,188300.0
2011-11-30 13:00:00,10.96,10.97,10.8,10.82,386800.0,6.0093,6.0148,5.9216,5.9325,386800.0
2011-11-30 13:30:00,10.82,10.83,10.72,10.76,319400.0,5.9325,5.938,5.8777,5.8996,319400.0
2011-11-30 14:00:00,10.76,10.8,10.76,10.78,303800.0,5.8996,5.9216,5.8996,5.9106,303800.0
2011-11-30 14:30:00,10.78,10.8,10.75,10.78,349000.0,5.9106,5.9216,5.8942,5.9106,349000.0
2011-11-30 15:00:00,10.78,10.79,10.69,10.7,538700.0,5.9106,5.9161,5.8613,5.8668,538700.0
2011-11-30 15:30:00,10.71,10.78,10.67,10.77,1325000.0,5.8722,5.9106,5.8503,5.9051,1325000.0
2011-12-01 09:30:00,10.68,10.81,10.65,10.79,300000.0,5.8558,5.9271,5.8393,5.9161,300000.0
2011-12-01 10:00:00,10.8,10.91,10.77,10.88,261100.0,5.9216,5.9819,5.9051,5.9654,261100.0
2011-12-01 10:30:00,10.88,10.89,10.73,10.74,266900.0,5.9654,5.9709,5.8832,5.8887,266900.0
2011-12-01 11:00:00,10.74,10.8,10.72,10.72,218700.0,5.8887,5.9216,5.8777,5.8777,218700.0
2011-12-01 11:30:00,10.72,10.82,10.7,10.77,282900.0,5.8777,5.9325,5.8668,5.9051,282900.0
2011-12-01 12:00:00,10.77,10.81,10.76,10.79,76800.0,5.9051,5.9271,5.8996,5.9161,76800.0
2011-12-01 12:30:00,10.8,10.81,10.74,10.74,189100.0,5.9216,5.9271,5.8887,5.8887,189100.0
2011-12-01 13:00:00,10.75,10.84,10.74,10.83,170500.0,5.8942,5.9435,5.8887,5.938,170500.0
2011-12-01 13:30:00,10.84,10.84,10.79,10.83,136800.0,5.9435,5.9435,5.9161,5.938,136800.0
2011-12-01 14:00:00,10.84,10.84,10.75,10.76,161000.0,5.9435,5.9435,5.8942,5.8996,161000.0
2011-12-01 14:30:00,10.77,10.79,10.74,10.76,136400.0,5.9051,5.9161,5.8887,5.8996,136400.0
2011-12-01 15:00:00,10.76,10.77,10.73,10.77,189700.0,5.8996,5.9051,5.8832,5.9051,189700.0
2011-12-01 15:30:00,10.77,10.82,10.77,10.79,664200.0,5.9051,5.9325,5.9051,5.9161,664200.0
2011-12-02 09:30:00,10.88,10.94,10.85,10.92,258200.0,5.9654,5.9983,5.949,5.9874,258200.0
2011-12-02 10:00:00,10.92,11.13,10.92,11.08,361800.0,5.9874,6.1025,5.9874,6.0751,361800.0
2011-12-02 10:30:00,11.09,11.22,11.07,11.14,432500.0,6.0806,6.1519,6.0696,6.108,432500.0
2011-12-02 11:00:00,11.14,11.16,11.01,11.08,463100.0,6.108,6.119,6.0367,6.0751,463100.0
2011-12-02 11:30:00,11.09,11.11,10.96,11.04,194400.0,6.0806,6.0916,6.0093,6.0532,194400.0
2011-12-02 12:00:00,11.04,11.07,10.98,11.03,114800.0,6.0532,6.0696,6.0203,6.0477,114800.0
2011-12-02 12:30:00,11.03,11.04,10.98,11.0,83000.0,6.0477,6.0532,6.0203,6.0312,83000.0
2011-12-02 13:00:00,11.0,11.1,11.0,11.05,201400.0,6.0312,6.0861,6.0312,6.0587,201400.0
2011-12-02 13:30:00,11.06,11.07,11.02,11.05,180500.0,6.0641,6.0696,6.0422,6.0587,180500.0
2011-12-02 14:00:00,11.05,11.07,11.01,11.05,188900.0,6.0587,6.0696,6.0367,6.0587,188900.0
2011-12-02 14:30:00,11.05,11.05,10.95,10.97,119500.0,6.0587,6.0587,6.0038,6.0148,119500.0
2011-12-02 15:00:00,10.97,11.03,10.95,11.0,151700.0,6.0148,6.0477,6.0038,6.0312,151700.0
2011-12-02 15:30:00,11.0,11.04,10.97,11.01,479000.0,6.0312,6.0532,6.0148,6.0367,479000.0
2011-12-05 09:30:00,11.26,11.43,11.22,11.35,660900.0,6.1738,6.267,6.1519,6.2231,660900.0
2011-12-05 10:00:00,11.34,11.39,11.28,11.35,214800.0,6.2177,6.2451,6.1848,6.2231,214800.0
2011-12-05 10:30:00,11.35,11.51,11.35,11.5,515200.0,6.2231,6.3109,6.2231,6.3054,515200.0
2011-12-05 11:00:00,11.5,11.55,11.5,11.52,452300.0,6.3054,6.3328,6.3054,6.3164,452300.0
2011-12-05 11:30:00,11.52,11.62,11.52,11.6,234500.0,6.3164,6.3712,6.3164,6.3602,234500.0
2011-12-05 12:00:00,11.61,11.66,11.6,11.66,154400.0,6.3657,6.3931,6.3602,6.3931,154400.0
2011-12-05 12:30:00,11.65,11.74,11.65,11.73,252100.0,6.3876,6.437,6.3876,6.4315,252100.0
2011-12-05 13:00:00,11.73,11.75,11.71,11.72,156900.0,6.4315,6.4425,6.4205,6.426,156900.0
2011-12-05 13:30:00,11.73,11.74,11.57,11.59,473100.0,6.4315,6.437,6.3438,6.3547,473100.0
2011-12-05 14:00:00,11.59,11.6,11.48,11.53,404900.0,6.3547,6.3602,6.2944,6.3218,404900.0
2011-12-05 14:30:00,11.53,11.55,11.47,11.53,190600.0,6.3218,6.3328,6.2889,6.3218,190600.0
2011-12-05 15:00:00,11.53,11.53,11.38,11.41,479700.0,6.3218,6.3218,6.2396,6.256,479700.0
2011-12-05 15:30:00,11.41,11.45,11.37,11.45,580600.0,6.256,6.278,6.2341,6.278,580600.0
2011-12-06 09:30:00,11.54,11.58,11.41,11.47,355000.0,6.3273,6.3493,6.256,6.2889,355000.0
2011-12-06 10:00:00,11.47,11.51,11.37,11.41,208600.0,6.2889,6.3109,6.2341,6.256,208600.0
2011-12-06 10:30:00,11.41,11.47,11.39,11.41,158000.0,6.256,6.2889,6.2451,6.256,158000.0
2011-12-06 11:00:00,11.42,11.44,11.34,11.34,117800.0,6.2615,6.2725,6.2177,6.2177,117800.0
2011-12-06 11:30:00,11.34,11.37,11.27,11.31,207200.0,6.2177,6.2341,6.1793,6.2012,207200.0
2011-12-06 12:00:00,11.32,11.32,11.25,11.29,99400.0,6.2067,6.2067,6.1683,6.1902,99400.0
2011-12-06 12:30:00,11.29,11.29,11.25,11.26,86100.0,6.1902,6.1902,6.1683,6.1738,86100.0
2011-12-06 13:00:00,11.26,11.33,11.23,11.32,109600.0,6.1738,6.2122,6.1573,6.2067,109600.0
2011-12-06 13:30:00,11.33,11.33,11.24,11.24,122400.0,6.2122,6.2122,6.1628,6.1628,122400.0
2011-12-06 14:00:00,11.24,11.24,11.17,11.19,203400.0,6.1628,6.1628,6.1245,6.1354,203400.0
2011-12-06 14:30:00,11.19,11.36,11.19,11.36,227700.0,6.1354,6.2286,6.1354,6.2286,227700.0
2011-12-06 15:00:00,11.35,11.4,11.33,11.33,288200.0,6.2231,6.2506,6.2122,6.2122,288200.0
2011-12-06 15:30:00,11.33,11.37,11.24,11.26,451600.0,6.2122,6.2341,6.1628,6.1738,451600.0
2011-12-07 09:30:00,11.21,11.23,11.02,11.15,319000.0,6.1464,6.1573,6.0422,6.1135,319000.0
2011-12-07 10:00:00,11.15,11.15,11.05,11.05,122600.0,6.1135,6.1135,6.0587,6.0587,122600.0
2011-12-07 10:30:00,11.05,11.16,11.02,11.14,224300.0,6.0587,6.119,6.0422,6.108,224300.0
2011-12-07 11:00:00,11.14,11.29,11.13,11.26,174000.0,6.108,6.1902,6.1025,6.1738,174000.0
2011-12-07 11:30:00,11.26,11.3,11.22,11.24,175800.0,6.1738,6.1957,6.1519,6.1628,175800.0
2011-12-07 12:00:00,11.24,11.31,11.21,11.3,52700.0,6.1628,6.2012,6.1464,6.1957,52700.0
2011-12-07 12:30:00,11.3,11.41,11.29,11.39,174000.0,6.1957,6.256,6.1902,6.2451,174000.0
2011-12-07 13:00:00,11.4,11.46,11.38,11.45,259900.0,6.2506,6.2835,6.2396,6.278,259900.0
2011-12-07 13:30:00,11.45,11.45,11.4,11.4,161800.0,6.278,6.278,6.2506,6.2506,161800.0
2011-12-07 14:00:00,11.4,11.41,11.33,11.38,112100.0,6.2506,6.256,6.2122,6.2396,112100.0
2011-12-07 14:30:00,11.39,11.39,11.3,11.32,140200.0,6.2451,6.2451,6.1957,6.2067,140200.0
2011-12-07 15:00:00,11.32,11.4,11.31,11.38,158100.0,6.2067,6.2506,6.2012,6.2396,158100.0
2011-12-07 15:30:00,11.38,11.44,11.37,11.38,821300.0,6.2396,6.2725,6.2341,6.2396,821300.0
2011-12-08 09:30:00,11.27,11.33,11.22,11.24,424900.0,6.1793,6.2122,6.1519,6.1628,424900.0
2011-12-08 10:00:00,11.24,11.24,11.11,11.11,245500.0,6.1628,6.1628,6.0916,6.0916,245500.0
2011-12-08 10:30:00,11.11,11.2,11.11,11.14,139200.0,6.0916,6.1409,6.0916,6.108,139200.0
2011-12-08 11:00:00,11.14,11.14,10.99,11.0,205700.0,6.108,6.108,6.0258,6.0312,205700.0
2011-12-08 11:30:00,11.0,11.04,10.98,11.03,175800.0,6.0312,6.0532,6.0203,6.0477,175800.0
2011-12-08 12:00:00,11.03,11.04,10.99,10.99,115300.0,6.0477,6.0532,6.0258,6.0258,115300.0
2011-12-08 12:30:00,10.99,11.0,10.95,10.99,103500.0,6.0258,6.0312,6.0038,6.0258,103500.0
2011-12-08 13:00:00,10.99,11.0,10.94,10.98,154800.0,6.0258,6.0312,5.9983,6.0203,154800.0
2011-12-08 13:30:00,10.98,10.99,10.94,10.95,101700.0,6.0203,6.0258,5.9983,6.0038,101700.0
2011-12-08 14:00:00,10.94,10.97,10.91,10.95,119800.0,5.9983,6.0148,5.9819,6.0038,119800.0
2011-12-08 14:30:00,10.95,10.97,10.91,10.95,172500.0,6.0038,6.0148,5.9819,6.0038,172500.0
2011-12-08 15:00:00,10.95,11.03,10.95,11.02,274500.0,6.0038,6.0477,6.0038,6.0422,274500.0
2011-12-08 15:30:00,11.0,11.05,10.83,10.89,564500.0,6.0312,6.0587,5.938,5.9709,564500.0
2011-12-09 09:30:00,10.92,11.09,10.87,11.05,281700.0,5.9874,6.0806,5.96,6.0587,281700.0
2011-12-09 10:00:00,11.05,11.07,10.95,10.97,195600.0,6.0587,6.0696,6.0038,6.0148,195600.0
2011-12-09 10:30:00,10.97,11.0,10.95,10.99,214400.0,6.0148,6.0312,6.0038,6.0258,214400.0
2011-12-09 11:00:00,10.98,11.13,10.98,11.13,173300.0,6.0203,6.1025,6.0203,6.1025,173300.0
2011-12-09 11:30:00,11.13,11.16,11.11,11.12,170300.0,6.1025,6.119,6.0916,6.097,170300.0
2011-12-09 12:00:00,11.13,11.14,11.1,11.11,94000.0,6.1025,6.108,6.0861,6.0916,94000.0
2011-12-09 12:30:00,11.11,11.16,11.11,11.13,167300.0,6.0916,6.119,6.0916,6.1025,167300.0
2011-12-09 13:00:00,11.13,11.16,11.12,11.15,128200.0,6.1025,6.119,6.097,6.1135,128200.0
2011-12-09 13:30:00,11.15,11.15,11.09,11.09,107900.0,6.1135,6.1135,6.0806,6.0806,107900.0
2011-12-09 14:00:00,11.09,11.14,11.09,11.13,102100.0,6.0806,6.108,6.0806,6.1025,102100.0
2011-12-09 14:30:00,11.13,11.16,11.11,11.12,163800.0,6.1025,6.119,6.0916,6.097,163800.0
2011-12-09 15:00:00,11.12,11.12,11.06,11.11,123600.0,6.097,6.097,6.0641,6.0916,123600.0
2011-12-09 15:30:00,11.11,11.15,11.08,11.09,294100.0,6.0916,6.1135,6.0751,6.0806,294100.0
2011-12-12 09:30:00,10.81,10.86,10.73,10.76,292000.0,5.9271,5.9545,5.8832,5.8996,292000.0
2011-12-12 10:00:00,10.76,10.78,10.68,10.71,193400.0,5.8996,5.9106,5.8558,5.8722,193400.0
2011-12-12 10:30:00,10.71,10.74,10.69,10.72,215300.0,5.8722,5.8887,5.8613,5.8777,215300.0
2011-12-12 11:00:00,10.71,10.72,10.61,10.66,164900.0,5.8722,5.8777,5.8174,5.8448,164900.0
2011-12-12 11:30:00,10.65,10.66,10.55,10.57,188100.0,5.8393,5.8448,5.7845,5.7955,188100.0
2011-12-12 12:00:00,10.57,10.65,10.56,10.62,95000.0,5.7955,5.8393,5.79,5.8229,95000.0
2011-12-12 12:30:00,10.62,10.68,10.62,10.68,133900.0,5.8229,5.8558,5.8229,5.8558,133900.0
2011-12-12 13:00:00,10.68,10.7,10.63,10.65,119900.0,5.8558,5.8668,5.8284,5.8393,119900.0
2011-12-12 13:30:00,10.65,10.72,10.65,10.67,113400.0,5.8393,5.8777,5.8393,5.8503,113400.0
2011-12-12 14:00:00,10.68,10.7,10.63,10.67,108000.0,5.8558,5.8668,5.8284,5.8503,108000.0
2011-12-12 14:30:00,10.68,10.68,10.6,10.62,221600.0,5.8558,5.8558,5.8119,5.8229,221600.0
2011-12-12 15:00:00,10.62,10.67,10.61,10.66,154800.0,5.8229,5.8503,5.8174,5.8448,154800.0
2011-12-12 15:30:00,10.65,10.69,10.64,10.67,503900.0,5.8393,5.8613,5.8339,5.8503,503900.0
2011-12-13 09:30:00,10.67,10.86,10.66,10.74,332900.0,5.8503,5.9545,5.8448,5.8887,332900.0
2011-12-13 10:00:00,10.74,10.8,10.54,10.55,359200.0,5.8887,5.9216,5.779,5.7845,359200.0
2011-12-13 10:30:00,10.55,10.64,10.52,10.57,238500.0,5.7845,5.8339,5.7681,5.7955,238500.0
2011-12-13 11:00:00,10.57,10.58,10.5,10.55,235800.0,5.7955,5.801,5.7571,5.7845,235800.0
2011-12-13 11:30:00,10.54,10.56,10.53,10.56,119100.0,5.779,5.79,5.7735,5.79,119100.0
2011-12-13 12:00:00,10.57,10.57,10.53,10.53,79600.0,5.7955,5.7955,5.7735,5.7735,79600.0
2011-12-13 12:30:00,10.53,10.54,10.5,10.51,117500.0,5.7735,5.779,5.7571,5.7626,117500.0
2011-12-13 13:00:00,10.51,10.53,10.5,10.52,100900.0,5.7626,5.7735,5.7571,5.7681,100900.0
2011-12-13 13:30:00,10.52,10.53,10.5,10.51,113200.0,5.7681,5.7735,5.7571,5.7626,113200.0
2011-12-13 14:00:00,10.52,10.57,10.46,10.52,241600.0,5.7681,5.7955,5.7352,5.7681,241600.0
2011-12-13 14:30:00,10.51,10.51,10.38,10.43,390600.0,5.7626,5.7626,5.6913,5.7187,390600.0
2011-12-13 15:00:00,10.42,10.44,10.28,10.29,300200.0,5.7132,5.7242,5.6365,5.642,300200.0
2011-12-13 15:30:00,10.29,10.29,10.18,10.23,792300.0,5.642,5.642,5.5816,5.6091,792300.0
2011-12-14 09:30:00,10.14,10.27,10.11,10.13,420500.0,5.5597,5.631,5.5433,5.5542,420500.0
2011-12-14 10:00:00,10.13,10.13,10.02,10.08,457900.0,5.5542,5.5542,5.4939,5.5268,457900.0
2011-12-14 10:30:00,10.08,10.11,10.01,10.02,557900.0,5.5268,5.5433,5.4884,5.4939,557900.0
2011-12-14 11:00:00,10.02,10.12,10.02,10.11,210300.0,5.4939,5.5487,5.4939,5.5433,210300.0
2011-12-14 11:30:00,10.11,10.12,10.07,10.08,384600.0,5.5433,5.5487,5.5213,5.5268,384600.0
2011-12-14 12:00:00,10.08,10.11,10.04,10.08,244900.0,5.5268,5.5433,5.5049,5.5268,244900.0
2011-12-14 12:30:00,10.09,10.18,10.09,10.18,284000.0,5.5323,5.5816,5.5323,5.5816,284000.0
2011-12-14 13:00:00,10.18,10.21,10.15,10.19,307800.0,5.5816,5.5981,5.5652,5.5871,307800.0
2011-12-14 13:30:00,10.2,10.21,10.14,10.15,175700.0,5.5926,5.5981,5.5597,5.5652,175700.0
2011-12-14 14:00:00,10.15,10.15,10.07,10.1,276000.0,5.5652,5.5652,5.5213,5.5378,276000.0
2011-12-14 14:30:00,10.1,10.11,10.0,10.0,474000.0,5.5378,5.5433,5.4829,5.4829,474000.0
2011-12-14 15:00:00,10.0,10.07,10.0,10.06,444400.0,5.4829,5.5213,5.4829,5.5158,444400.0
2011-12-14 15:30:00,10.06,10.07,9.99,10.0,771700.0,5.5158,5.5213,5.4775,5.4829,771700.0
2011-12-15 09:30:00,10.22,10.26,10.1,10.16,719100.0,5.6036,5.6255,5.5378,5.5707,719100.0
2011-12-15 10:00:00,10.16,10.17,10.01,10.05,373500.0,5.5707,5.5762,5.4884,5.5104,373500.0
2011-12-15 10:30:00,10.06,10.06,9.99,10.02,330800.0,5.5158,5.5158,5.4775,5.4939,330800.0
2011-12-15 11:00:00,10.02,10.06,9.95,10.05,432100.0,5.4939,5.5158,5.4555,5.5104,432100.0
2011-12-15 11:30:00,10.04,10.07,10.0,10.02,241600.0,5.5049,5.5213,5.4829,5.4939,241600.0
2011-12-15 12:00:00,10.03,10.06,9.99,10.05,164200.0,5.4994,5.5158,5.4775,5.5104,164200.0
2011-12-15 12:30:00,10.05,10.06,10.02,10.02,149800.0,5.5104,5.5158,5.4939,5.4939,149800.0
2011-12-15 13:00:00,10.02,10.04,10.0,10.01,99900.0,5.4939,5.5049,5.4829,5.4884,99900.0
2011-12-15 13:30:00,10.0,10.02,9.96,9.96,232700.0,5.4829,5.4939,5.461,5.461,232700.0
2011-12-15 14:00:00,9.96,9.99,9.95,9.96,206900.0,5.461,5.4775,5.4555,5.461,206900.0
2011-12-15 14:30:00,9.97,9.99,9.95,9.97,231200.0,5.4665,5.4775,5.4555,5.4665,231200.0
2011-12-15 15:00:00,9.97,10.0,9.95,9.98,348800.0,5.4665,5.4829,5.4555,5.472,348800.0
2011-12-15 15:30:00,9.98,10.0,9.89,9.91,667500.0,5.472,5.4829,5.4226,5.4336,667500.0
2011-12-16 09:30:00,9.99,10.03,9.95,10.01,267100.0,5.4775,5.4994,5.4555,5.4884,267100.0
2011-12-16 10:00:00,10.02,10.08,9.99,10.03,213600.0,5.4939,5.5268,5.4775,5.4994,213600.0
2011-12-16 10:30:00,10.04,10.04,10.0,10.01,101800.0,5.5049,5.5049,5.4829,5.4884,101800.0
2011-12-16 11:00:00,10.02,10.06,10.0,10.06,125400.0,5.4939,5.5158,5.4829,5.5158,125400.0
2011-12-16 11:30:00,10.06,10.06,9.98,9.99,90800.0,5.5158,5.5158,5.472,5.4775,90800.0
2011-12-16 12:00:00,9.98,9.99,9.95,9.97,109800.0,5.472,5.4775,5.4555,5.4665,109800.0
2011-12-16 12:30:00,9.98,10.0,9.91,9.99,261500.0,5.472,5.4829,5.4336,5.4775,261500.0
2011-12-16 13:00:00,9.99,10.03,9.99,10.02,118600.0,5.4775,5.4994,5.4775,5.4939,118600.0
2011-12-16 13:30:00,10.02,10.06,10.01,10.05,253900.0,5.4939,5.5158,5.4884,5.5104,253900.0
2011-12-16 14:00:00,10.04,10.07,10.03,10.03,132000.0,5.5049,5.5213,5.4994,5.4994,132000.0
2011-12-16 14:30:00,10.03,10.07,10.02,10.06,149400.0,5.4994,5.5213,5.4939,5.5158,149400.0
2011-12-16 15:00:00,10.06,10.08,10.03,10.07,185400.0,5.5158,5.5268,5.4994,5.5213,185400.0
2011-12-16 15:30:00,10.08,10.11,10.05,10.07,554100.0,5.5268,5.5433,5.5104,5.5213,554100.0
2011-12-19 09:30:00,10.09,10.17,10.04,10.06,229200.0,5.5323,5.5762,5.5049,5.5158,229200.0
2011-12-19 10:00:00,10.06,10.06,9.97,10.01,151400.0,5.5158,5.5158,5.4665,5.4884,151400.0
2011-12-19 10:30:00,10.0,10.02,9.91,9.92,147600.0,5.4829,5.4939,5.4336,5.4391,147600.0
2011-12-19 11:00:00,9.91,9.92,9.86,9.9,317500.0,5.4336,5.4391,5.4062,5.4281,317500.0
2011-12-19 11:30:00,9.9,9.9,9.82,9.87,199900.0,5.4281,5.4281,5.3843,5.4117,199900.0
2011-12-19 12:00:00,9.86,9.89,9.85,9.89,148000.0,5.4062,5.4226,5.4007,5.4226,148000.0
2011-12-19 12:30:00,9.89,9.93,9.85,9.92,183300.0,5.4226,5.4446,5.4007,5.4391,183300.0
2011-12-19 13:00:00,9.92,9.94,9.89,9.9,93200.0,5.4391,5.45,5.4226,5.4281,93200.0
2011-12-19 13:30:00,9.89,9.92,9.87,9.89,174300.0,5.4226,5.4391,5.4117,5.4226,174300.0
2011-12-19 14:00:00,9.89,9.9,9.85,9.88,224100.0,5.4226,5.4281,5.4007,5.4172,224100.0
2011-12-19 14:30:00,9.88,9.92,9.88,9.91,311400.0,5.4172,5.4391,5.4172,5.4336,311400.0
2011-12-19 15:00:00,9.91,9.91,9.82,9.82,498300.0,5.4336,5.4336,5.3843,5.3843,498300.0
2011-12-19 15:30:00,9.83,9.88,9.82,9.86,803900.0,5.3897,5.4172,5.3843,5.4062,803900.0
2011-12-20 09:30:00,9.98,10.16,9.97,10.06,574900.0,5.472,5.5707,5.4665,5.5158,574900.0
2011-12-20 10:00:00,10.07,10.07,10.03,10.07,394100.0,5.5213,5.5213,5.4994,5.5213,394100.0
2011-12-20 10:30:00,10.07,10.12,10.05,10.11,270000.0,5.5213,5.5487,5.5104,5.5433,270000.0
2011-12-20 11:00:00,10.1,10.15,10.08,10.1,255400.0,5.5378,5.5652,5.5268,5.5378,255400.0
2011-12-20 11:30:00,10.1,10.12,10.08,10.1,172600.0,5.5378,5.5487,5.5268,5.5378,172600.0
2011-12-20 12:00:00,10.1,10.12,10.07,10.12,108000.0,5.5378,5.5487,5.5213,5.5487,108000.0
2011-12-20 12:30:00,10.11,10.12,10.08,10.09,133300.0,5.5433,5.5487,5.5268,5.5323,133300.0
2011-12-20 13:00:00,10.08,10.1,10.04,10.04,168200.0,5.5268,5.5378,5.5049,5.5049,168200.0
2011-12-20 13:30:00,10.04,10.05,9.98,10.01,184100.0,5.5049,5.5104,5.472,5.4884,184100.0
2011-12-20 14:00:00,10.01,10.04,10.0,10.02,236400.0,5.4884,5.5049,5.4829,5.4939,236400.0
2011-12-20 14:30:00,10.01,10.03,9.99,9.99,246300.0,5.4884,5.4994,5.4775,5.4775,246300.0
2011-12-20 15:00:00,9.99,10.02,9.98,9.99,284400.0,5.4775,5.4939,5.472,5.4775,284400.0
2011-12-20 15:30:00,9.99,10.01,9.98,10.01,431000.0,5.4775,5.4884,5.472,5.4884,431000.0
2011-12-21 09:30:00,10.01,10.04,9.96,9.97,241200.0,5.4884,5.5049,5.461,5.4665,241200.0
2011-12-21 10:00:00,9.97,10.1,9.95,10.07,224800.0,5.4665,5.5378,5.4555,5.5213,224800.0
2011-12-21 10:30:00,10.07,10.14,10.06,10.06,209200.0,5.5213,5.5597,5.5158,5.5158,209200.0
2011-12-21 11:00:00,10.07,10.07,9.98,10.0,163000.0,5.5213,5.5213,5.472,5.4829,163000.0
2011-12-21 11:30:00,10.0,10.02,9.97,10.0,95300.0,5.4829,5.4939,5.4665,5.4829,95300.0
2011-12-21 12:00:00,10.0,10.0,9.96,9.97,129200.0,5.4829,5.4829,5.461,5.4665,129200.0
2011-12-21 12:30:00,9.97,10.03,9.97,10.02,145000.0,5.4665,5.4994,5.4665,5.4939,145000.0
2011-12-21 13:00:00,10.02,10.07,10.02,10.03,129800.0,5.4939,5.5213,5.4939,5.4994,129800.0
2011-12-21 13:30:00,10.04,10.08,10.03,10.07,169600.0,5.5049,5.5268,5.4994,5.5213,169600.0
2011-12-21 14:00:00,10.07,10.08,10.05,10.05,171400.0,5.5213,5.5268,5.5104,5.5104,171400.0
2011-12-21 14:30:00,10.06,10.06,10.04,10.05,142100.0,5.5158,5.5158,5.5049,5.5104,142100.0
2011-12-21 15:00:00,10.05,10.06,10.03,10.04,170300.0,5.5104,5.5158,5.4994,5.5049,170300.0
2011-12-21 15:30:00,10.04,10.08,10.03,10.07,470800.0,5.5049,5.5268,5.4994,5.5213,470800.0
2011-12-22 09:30:00,10.11,10.3,10.1,10.28,592800.0,5.5433,5.6474,5.5378,5.6365,592800.0
2011-12-22 10:00:00,10.28,10.37,10.28,10.36,311100.0,5.6365,5.6858,5.6365,5.6803,311100.0
2011-12-22 10:30:00,10.36,10.36,10.27,10.31,256800.0,5.6803,5.6803,5.631,5.6529,256800.0
2011-12-22 11:00:00,10.31,10.32,10.29,10.29,274700.0,5.6529,5.6584,5.642,5.642,274700.0
2011-12-22 11:30:00,10.3,10.33,10.29,10.33,144300.0,5.6474,5.6639,5.642,5.6639,144300.0
2011-12-22 12:00:00,10.33,10.42,10.31,10.41,270100.0,5.6639,5.7132,5.6529,5.7077,270100.0
2011-12-22 12:30:00,10.41,10.43,10.41,10.41,140300.0,5.7077,5.7187,5.7077,5.7077,140300.0
2011-12-22 13:00:00,10.42,10.46,10.41,10.44,112400.0,5.7132,5.7352,5.7077,5.7242,112400.0
2011-12-22 13:30:00,10.43,10.49,10.41,10.46,152100.0,5.7187,5.7516,5.7077,5.7352,152100.0
2011-12-22 14:00:00,10.45,10.51,10.4,10.41,326900.0,5.7297,5.7626,5.7023,5.7077,326900.0
2011-12-22 14:30:00,10.41,10.43,10.38,10.38,208800.0,5.7077,5.7187,5.6913,5.6913,208800.0
2011-12-22 15:00:00,10.38,10.44,10.37,10.43,237400.0,5.6913,5.7242,5.6858,5.7187,237400.0
2011-12-22 15:30:00,10.43,10.45,10.39,10.44,682700.0,5.7187,5.7297,5.6968,5.7242,682700.0
2011-12-23 09:30:00,10.44,10.48,10.38,10.44,258400.0,5.7242,5.7461,5.6913,5.7242,258400.0
2011-12-23 10:00:00,10.45,10.47,10.4,10.42,181300.0,5.7297,5.7406,5.7023,5.7132,181300.0
2011-12-23 10:30:00,10.42,10.44,10.4,10.4,115300.0,5.7132,5.7242,5.7023,5.7023,115300.0
2011-12-23 11:00:00,10.41,10.48,10.4,10.43,168000.0,5.7077,5.7461,5.7023,5.7187,168000.0
2011-12-23 11:30:00,10.43,10.44,10.41,10.42,53400.0,5.7187,5.7242,5.7077,5.7132,53400.0
2011-12-23 12:00:00,10.42,10.44,10.4,10.41,69300.0,5.7132,5.7242,5.7023,5.7077,69300.0
2011-12-23 12:30:00,10.41,10.43,10.37,10.41,193700.0,5.7077,5.7187,5.6858,5.7077,193700.0
2011-12-23 13:00:00,10.41,10.42,10.35,10.38,121000.0,5.7077,5.7132,5.6748,5.6913,121000.0
2011-12-23 13:30:00,10.38,10.39,10.37,10.38,110600.0,5.6913,5.6968,5.6858,5.6913,110600.0
2011-12-23 14:00:00,10.38,10.38,10.34,10.34,102800.0,5.6913,5.6913,5.6694,5.6694,102800.0
2011-12-23 14:30:00,10.34,10.35,10.33,10.35,134800.0,5.6694,5.6748,5.6639,5.6748,134800.0
2011-12-23 15:00:00,10.35,10.36,10.31,10.32,155700.0,5.6748,5.6803,5.6529,5.6584,155700.0
2011-12-23 15:30:00,10.32,10.4,10.3,10.37,271500.0,5.6584,5.7023,5.6474,5.6858,271500.0
2011-12-27 09:30:00,10.37,10.5,10.37,10.44,101900.0,5.6858,5.7571,5.6858,5.7242,101900.0
2011-12-27 10:00:00,10.43,10.46,10.41,10.45,78300.0,5.7187,5.7352,5.7077,5.7297,78300.0
2011-12-27 10:30:00,10.44,10.46,10.36,10.37,52900.0,5.7242,5.7352,5.6803,5.6858,52900.0
2011-12-27 11:00:00,10.36,10.37,10.34,10.36,28600.0,5.6803,5.6858,5.6694,5.6803,28600.0
2011-12-27 11:30:00,10.36,10.4,10.36,10.39,76200.0,5.6803,5.7023,5.6803,5.6968,76200.0
2011-12-27 12:00:00,10.39,10.41,10.38,10.39,39400.0,5.6968,5.7077,5.6913,5.6968,39400.0
2011-12-27 12:30:00,10.4,10.4,10.38,10.38,53100.0,5.7023,5.7023,5.6913,5.6913,53100.0
2011-12-27 13:00:00,10.38,10.4,10.38,10.4,37400.0,5.6913,5.7023,5.6913,5.7023,37400.0
2011-12-27 13:30:00,10.39,10.42,10.39,10.42,26600.0,5.6968,5.7132,5.6968,5.7132,26600.0
2011-12-27 14:00:00,10.42,10.42,10.37,10.37,87300.0,5.7132,5.7132,5.6858,5.6858,87300.0
2011-12-27 14:30:00,10.37,10.37,10.35,10.36,64200.0,5.6858,5.6858,5.6748,5.6803,64200.0
2011-12-27 15:00:00,10.35,10.36,10.3,10.33,140300.0,5.6748,5.6803,5.6474,5.6639,140300.0
2011-12-27 15:30:00,10.32,10.35,10.32,10.35,236400.0,5.6584,5.6748,5.6584,5.6748,236400.0
2011-12-28 09:30:00,10.37,10.45,10.16,10.17,338400.0,5.6858,5.7297,5.5707,5.5762,338400.0
2011-12-28 10:00:00,10.18,10.25,10.15,10.18,177500.0,5.5816,5.62,5.5652,5.5816,177500.0
2011-12-28 10:30:00,10.18,10.28,10.16,10.23,147500.0,5.5816,5.6365,5.5707,5.6091,147500.0
2011-12-28 11:00:00,10.23,10.34,10.22,10.3,270100.0,5.6091,5.6694,5.6036,5.6474,270100.0
2011-12-28 11:30:00,10.3,10.3,10.23,10.27,136700.0,5.6474,5.6474,5.6091,5.631,136700.0
2011-12-28 12:00:00,10.28,10.29,10.25,10.28,89700.0,5.6365,5.642,5.62,5.6365,89700.0
2011-12-28 12:30:00,10.28,10.29,10.26,10.26,68800.0,5.6365,5.642,5.6255,5.6255,68800.0
2011-12-28 13:00:00,10.26,10.26,10.22,10.24,103100.0,5.6255,5.6255,5.6036,5.6145,103100.0
2011-12-28 13:30:00,10.24,10.27,10.24,10.26,71800.0,5.6145,5.631,5.6145,5.6255,71800.0
2011-12-28 14:00:00,10.26,10.27,10.24,10.24,90300.0,5.6255,5.631,5.6145,5.6145,90300.0
2011-12-28 14:30:00,10.24,10.25,10.21,10.21,192800.0,5.6145,5.62,5.5981,5.5981,192800.0
2011-12-28 15:00:00,10.21,10.24,10.19,10.2,125100.0,5.5981,5.6145,5.5871,5.5926,125100.0
2011-12-28 15:30:00,10.2,10.22,10.17,10.19,377100.0,5.5926,5.6036,5.5762,5.5871,377100.0
2011-12-29 09:30:00,10.24,10.31,10.23,10.3,165500.0,5.6145,5.6529,5.6091,5.6474,165500.0
2011-12-29 10:00:00,10.31,10.52,10.3,10.47,320300.0,5.6529,5.7681,5.6474,5.7406,320300.0
2011-12-29 10:30:00,10.47,10.52,10.46,10.47,133200.0,5.7406,5.7681,5.7352,5.7406,133200.0
2011-12-29 11:00:00,10.47,10.47,10.37,10.39,161900.0,5.7406,5.7406,5.6858,5.6968,161900.0
2011-12-29 11:30:00,10.4,10.44,10.37,10.44,80200.0,5.7023,5.7242,5.6858,5.7242,80200.0
2011-12-29 12:00:00,10.44,10.45,10.4,10.41,32400.0,5.7242,5.7297,5.7023,5.7077,32400.0
2011-12-29 12:30:00,10.4,10.41,10.36,10.37,92000.0,5.7023,5.7077,5.6803,5.6858,92000.0
2011-12-29 13:00:00,10.38,10.39,10.37,10.39,111000.0,5.6913,5.6968,5.6858,5.6968,111000.0
2011-12-29 13:30:00,10.39,10.4,10.37,10.39,82500.0,5.6968,5.7023,5.6858,5.6968,82500.0
2011-12-29 14:00:00,10.39,10.41,10.37,10.37,66600.0,5.6968,5.7077,5.6858,5.6858,66600.0
2011-12-29 14:30:00,10.37,10.38,10.35,10.37,139300.0,5.6858,5.6913,5.6748,5.6858,139300.0
2011-12-29 15:00:00,10.37,10.41,10.37,10.4,54800.0,5.6858,5.7077,5.6858,5.7023,54800.0
2011-12-29 15:30:00,10.41,10.45,10.39,10.45,241100.0,5.7077,5.7297,5.6968,5.7297,241100.0
2011-12-30 09:30:00,10.44,10.64,10.4,10.56,308600.0,5.7242,5.8339,5.7023,5.79,308600.0
2011-12-30 10:00:00,10.57,10.65,10.56,10.59,178600.0,5.7955,5.8393,5.79,5.8064,178600.0
2011-12-30 10:30:00,10.6,10.65,10.59,10.59,163400.0,5.8119,5.8393,5.8064,5.8064,163400.0
2011-12-30 11:00:00,10.59,10.59,10.53,10.57,112400.0,5.8064,5.8064,5.7735,5.7955,112400.0
2011-12-30 11:30:00,10.57,10.58,10.55,10.57,91900.0,5.7955,5.801,5.7845,5.7955,91900.0
2011-12-30 12:00:00,10.57,10.58,10.55,10.57,75300.0,5.7955,5.801,5.7845,5.7955,75300.0
2011-12-30 12:30:00,10.56,10.61,10.56,10.61,82900.0,5.79,5.8174,5.79,5.8174,82900.0
2011-12-30 13:00:00,10.61,10.65,10.61,10.62,71400.0,5.8174,5.8393,5.8174,5.8229,71400.0
2011-12-30 13:30:00,10.62,10.65,10.61,10.65,56900.0,5.8229,5.8393,5.8174,5.8393,56900.0
2011-12-30 14:00:00,10.65,10.66,10.6,10.61,138100.0,5.8393,5.8448,5.8119,5.8174,138100.0
2011-12-30 14:30:00,10.61,10.65,10.61,10.62,95800.0,5.8174,5.8393,5.8174,5.8229,95800.0
2011-12-30 15:00:00,10.62,10.64,10.62,10.64,200400.0,5.8229,5.8339,5.8229,5.8339,200400.0
2011-12-30 15:30:00,10.63,10.65,10.62,10.64,469400.0,5.8284,5.8393,5.8229,5.8339,469400.0
2012-01-03 09:30:00,10.92,11.11,10.92,11.02,678500.0,5.9874,6.0916,5.9874,6.0422,678500.0
2012-01-03 10:00:00,11.02,11.08,11.0,11.06,281700.0,6.0422,6.0751,6.0312,6.0641,281700.0
2012-01-03 10:30:00,11.06,11.07,11.0,11.03,153700.0,6.0641,6.0696,6.0312,6.0477,153700.0
2012-01-03 11:00:00,11.02,11.05,11.0,11.01,128300.0,6.0422,6.0587,6.0312,6.0367,128300.0
2012-01-03 11:30:00,11.0,11.02,10.97,11.01,152300.0,6.0312,6.0422,6.0148,6.0367,152300.0
2012-01-03 12:00:00,11.01,11.02,10.98,11.0,126200.0,6.0367,6.0422,6.0203,6.0312,126200.0
2012-01-03 12:30:00,11.0,11.0,10.92,10.98,196300.0,6.0312,6.0312,5.9874,6.0203,196300.0
2012-01-03 13:00:00,10.98,11.06,10.97,11.02,135100.0,6.0203,6.0641,6.0148,6.0422,135100.0
2012-01-03 13:30:00,11.02,11.04,11.0,11.04,74500.0,6.0422,6.0532,6.0312,6.0532,74500.0
2012-01-03 14:00:00,11.04,11.04,11.0,11.02,86400.0,6.0532,6.0532,6.0312,6.0422,86400.0
2012-01-03 14:30:00,11.03,11.05,11.0,11.04,142400.0,6.0477,6.0587,6.0312,6.0532,142400.0
2012-01-03 15:00:00,11.04,11.08,11.02,11.07,191200.0,6.0532,6.0751,6.0422,6.0696,191200.0
2012-01-03 15:30:00,11.07,11.11,11.05,11.06,468700.0,6.0696,6.0916,6.0587,6.0641,468700.0
2012-01-04 09:30:00,10.98,11.02,10.93,11.01,354800.0,6.0203,6.0422,5.9929,6.0367,354800.0
2012-01-04 10:00:00,11.01,11.02,10.95,11.01,268900.0,6.0367,6.0422,6.0038,6.0367,268900.0
2012-01-04 10:30:00,11.0,11.02,10.97,10.98,254900.0,6.0312,6.0422,6.0148,6.0203,254900.0
2012-01-04 11:00:00,10.97,11.01,10.95,11.0,154200.0,6.0148,6.0367,6.0038,6.0312,154200.0
2012-01-04 11:30:00,11.01,11.06,11.0,11.06,164800.0,6.0367,6.0641,6.0312,6.0641,164800.0
2012-01-04 12:00:00,11.06,11.14,11.05,11.11,259900.0,6.0641,6.108,6.0587,6.0916,259900.0
2012-01-04 12:30:00,11.11,11.11,11.09,11.1,141300.0,6.0916,6.0916,6.0806,6.0861,141300.0
2012-01-04 13:00:00,11.1,11.1,11.06,11.1,138800.0,6.0861,6.0861,6.0641,6.0861,138800.0
2012-01-04 13:30:00,11.1,11.18,11.1,11.13,264700.0,6.0861,6.1299,6.0861,6.1025,264700.0
2012-01-04 14:00:00,11.13,11.17,11.12,11.15,209100.0,6.1025,6.1245,6.097,6.1135,209100.0
2012-01-04 14:30:00,11.14,11.16,11.13,11.16,127300.0,6.108,6.119,6.1025,6.119,127300.0
2012-01-04 15:00:00,11.15,11.16,11.1,11.11,179900.0,6.1135,6.119,6.0861,6.0916,179900.0
2012-01-04 15:30:00,11.11,11.16,11.09,11.12,459400.0,6.0916,6.119,6.0806,6.097,459400.0
2012-01-05 09:30:00,11.03,11.05,10.92,10.96,285500.0,6.0477,6.0587,5.9874,6.0093,285500.0
2012-01-05 10:00:00,10.96,11.0,10.89,10.97,238300.0,6.0093,6.0312,5.9709,6.0148,238300.0
2012-01-05 10:30:00,10.97,11.01,10.94,10.99,182900.0,6.0148,6.0367,5.9983,6.0258,182900.0
2012-01-05 11:00:00,10.98,11.1,10.98,11.1,181300.0,6.0203,6.0861,6.0203,6.0861,181300.0
2012-01-05 11:30:00,11.1,11.12,11.07,11.09,121200.0,6.0861,6.097,6.0696,6.0806,121200.0
2012-01-05 12:00:00,11.1,11.13,11.06,11.13,127700.0,6.0861,6.1025,6.0641,6.1025,127700.0
2012-01-05 12:30:00,11.13,11.16,11.09,11.16,235700.0,6.1025,6.119,6.0806,6.119,235700.0
2012-01-05 13:00:00,11.16,11.18,11.12,11.17,139100.0,6.119,6.1299,6.097,6.1245,139100.0
2012-01-05 13:30:00,11.17,11.2,11.15,11.16,143200.0,6.1245,6.1409,6.1135,6.119,143200.0
2012-01-05 14:00:00,11.16,11.17,11.07,11.08,140200.0,6.119,6.1245,6.0696,6.0751,140200.0
2012-01-05 14:30:00,11.08,11.13,11.07,11.13,335900.0,6.0751,6.1025,6.0696,6.1025,335900.0
2012-01-05 15:00:00,11.13,11.19,11.12,11.18,487200.0,6.1025,6.1354,6.097,6.1299,487200.0
2012-01-05 15:30:00,11.18,11.21,11.15,11.19,653700.0,6.1299,6.1464,6.1135,6.1354,653700.0
2012-01-06 09:30:00,11.17,11.19,11.05,11.11,341100.0,6.1245,6.1354,6.0587,6.0916,341100.0
2012-01-06 10:00:00,11.1,11.13,11.07,11.1,151800.0,6.0861,6.1025,6.0696,6.0861,151800.0
2012-01-06 10:30:00,11.11,11.15,11.07,11.1,269300.0,6.0916,6.1135,6.0696,6.0861,269300.0
2012-01-06 11:00:00,11.11,11.14,11.1,11.12,93700.0,6.0916,6.108,6.0861,6.097,93700.0
2012-01-06 11:30:00,11.12,11.13,11.11,11.11,122600.0,6.097,6.1025,6.0916,6.0916,122600.0
2012-01-06 12:00:00,11.11,11.12,11.09,11.1,98100.0,6.0916,6.097,6.0806,6.0861,98100.0
2012-01-06 12:30:00,11.1,11.11,11.07,11.09,175700.0,6.0861,6.0916,6.0696,6.0806,175700.0
2012-01-06 13:00:00,11.09,11.11,11.03,11.04,157600.0,6.0806,6.0916,6.0477,6.0532,157600.0
2012-01-06 13:30:00,11.04,11.12,11.0,11.11,226700.0,6.0532,6.097,6.0312,6.0916,226700.0
2012-01-06 14:00:00,11.1,11.12,11.07,11.12,175300.0,6.0861,6.097,6.0696,6.097,175300.0
2012-01-06 14:30:00,11.12,11.12,11.09,11.11,235400.0,6.097,6.097,6.0806,6.0916,235400.0
2012-01-06 15:00:00,11.11,11.13,11.09,11.11,122700.0,6.0916,6.1025,6.0806,6.0916,122700.0
2012-01-06 15:30:00,11.1,11.13,11.1,11.13,375000.0,6.0861,6.1025,6.0861,6.1025,375000.0
2012-01-09 09:30:00,11.13,11.14,11.03,11.1,382900.0,6.1025,6.108,6.0477,6.0861,382900.0
2012-01-09 10:00:00,11.11,11.23,11.06,11.23,403000.0,6.0916,6.1573,6.0641,6.1573,403000.0
2012-01-09 10:30:00,11.23,11.24,11.15,11.15,183800.0,6.1573,6.1628,6.1135,6.1135,183800.0
2012-01-09 11:00:00,11.15,11.16,11.09,11.12,285600.0,6.1135,6.119,6.0806,6.097,285600.0
2012-01-09 11:30:00,11.12,11.15,11.1,11.13,117200.0,6.097,6.1135,6.0861,6.1025,117200.0
2012-01-09 12:00:00,11.13,11.13,11.09,11.13,246800.0,6.1025,6.1025,6.0806,6.1025,246800.0
2012-01-09 12:30:00,11.13,11.15,11.11,11.11,57300.0,6.1025,6.1135,6.0916,6.0916,57300.0
2012-01-09 13:00:00,11.11,11.12,11.09,11.1,207100.0,6.0916,6.097,6.0806,6.0861,207100.0
2012-01-09 13:30:00,11.1,11.11,11.07,11.1,190600.0,6.0861,6.0916,6.0696,6.0861,190600.0
2012-01-09 14:00:00,11.1,11.16,11.1,11.13,127100.0,6.0861,6.119,6.0861,6.1025,127100.0
2012-01-09 14:30:00,11.13,11.17,11.13,11.15,97400.0,6.1025,6.1245,6.1025,6.1135,97400.0
2012-01-09 15:00:00,11.16,11.19,11.12,11.13,231900.0,6.119,6.1354,6.097,6.1025,231900.0
2012-01-09 15:30:00,11.13,11.24,11.11,11.24,630200.0,6.1025,6.1628,6.0916,6.1628,630200.0
2012-01-10 09:30:00,11.42,11.47,11.34,11.38,415900.0,6.2615,6.2889,6.2177,6.2396,415900.0
2012-01-10 10:00:00,11.38,11.44,11.37,11.41,264000.0,6.2396,6.2725,6.2341,6.256,264000.0
2012-01-10 10:30:00,11.4,11.43,11.39,11.42,140300.0,6.2506,6.267,6.2451,6.2615,140300.0
2012-01-10 11:00:00,11.42,11.48,11.39,11.48,146400.0,6.2615,6.2944,6.2451,6.2944,146400.0
2012-01-10 11:30:00,11.47,11.49,11.43,11.45,129300.0,6.2889,6.2999,6.267,6.278,129300.0
2012-01-10 12:00:00,11.45,11.45,11.35,11.37,114200.0,6.278,6.278,6.2231,6.2341,114200.0
2012-01-10 12:30:00,11.37,11.43,11.37,11.42,166100.0,6.2341,6.267,6.2341,6.2615,166100.0
2012-01-10 13:00:00,11.42,11.43,11.37,11.41,124800.0,6.2615,6.267,6.2341,6.256,124800.0
2012-01-10 13:30:00,11.4,11.43,11.4,11.43,108100.0,6.2506,6.267,6.2506,6.267,108100.0
2012-01-10 14:00:00,11.43,11.45,11.42,11.42,95000.0,6.267,6.278,6.2615,6.2615,95000.0
2012-01-10 14:30:00,11.42,11.49,11.41,11.44,215200.0,6.2615,6.2999,6.256,6.2725,215200.0
2012-01-10 15:00:00,11.44,11.46,11.42,11.46,107200.0,6.2725,6.2835,6.2615,6.2835,107200.0
2012-01-10 15:30:00,11.46,11.46,11.4,11.41,375700.0,6.2835,6.2835,6.2506,6.256,375700.0
2012-01-11 09:30:00,11.37,11.44,11.34,11.39,195400.0,6.2341,6.2725,6.2177,6.2451,195400.0
2012-01-11 10:00:00,11.39,11.45,11.38,11.44,170300.0,6.2451,6.278,6.2396,6.2725,170300.0
2012-01-11 10:30:00,11.44,11.47,11.4,11.41,96500.0,6.2725,6.2889,6.2506,6.256,96500.0
2012-01-11 11:00:00,11.41,11.44,11.4,11.41,91800.0,6.256,6.2725,6.2506,6.256,91800.0
2012-01-11 11:30:00,11.41,11.45,11.41,11.43,73400.0,6.256,6.278,6.256,6.267,73400.0
2012-01-11 12:00:00,11.44,11.46,11.43,11.45,79700.0,6.2725,6.2835,6.267,6.278,79700.0
2012-01-11 12:30:00,11.45,11.46,11.44,11.44,58400.0,6.278,6.2835,6.2725,6.2725,58400.0
2012-01-11 13:00:00,11.44,11.52,11.44,11.52,134000.0,6.2725,6.3164,6.2725,6.3164,134000.0
2012-01-11 13:30:00,11.51,11.57,11.51,11.54,165700.0,6.3109,6.3438,6.3109,6.3273,165700.0
2012-01-11 14:00:00,11.54,11.54,11.48,11.49,89200.0,6.3273,6.3273,6.2944,6.2999,89200.0
2012-01-11 14:30:00,11.49,11.49,11.47,11.49,95100.0,6.2999,6.2999,6.2889,6.2999,95100.0
2012-01-11 15:00:00,11.49,11.52,11.47,11.51,74000.0,6.2999,6.3164,6.2889,6.3109,74000.0
2012-01-11 15:30:00,11.51,11.53,11.48,11.53,317200.0,6.3109,6.3218,6.2944,6.3218,317200.0
2012-01-12 09:30:00,11.6,11.7,11.58,11.69,212600.0,6.3602,6.415,6.3493,6.4096,212600.0
2012-01-12 10:00:00,11.69,11.69,11.51,11.52,255500.0,6.4096,6.4096,6.3109,6.3164,255500.0
2012-01-12 10:30:00,11.52,11.53,11.42,11.49,187800.0,6.3164,6.3218,6.2615,6.2999,187800.0
2012-01-12 11:00:00,11.49,11.55,11.48,11.49,122100.0,6.2999,6.3328,6.2944,6.2999,122100.0
2012-01-12 11:30:00,11.49,11.54,11.48,11.53,72800.0,6.2999,6.3273,6.2944,6.3218,72800.0
2012-01-12 12:00:00,11.53,11.57,11.53,11.55,86300.0,6.3218,6.3438,6.3218,6.3328,86300.0
2012-01-12 12:30:00,11.55,11.57,11.52,11.55,93600.0,6.3328,6.3438,6.3164,6.3328,93600.0
2012-01-12 13:00:00,11.56,11.61,11.55,11.56,141300.0,6.3383,6.3657,6.3328,6.3383,141300.0
2012-01-12 13:30:00,11.57,11.57,11.5,11.55,211300.0,6.3438,6.3438,6.3054,6.3328,211300.0
2012-01-12 14:00:00,11.55,11.55,11.49,11.52,241600.0,6.3328,6.3328,6.2999,6.3164,241600.0
2012-01-12 14:30:00,11.52,11.63,11.51,11.63,188200.0,6.3164,6.3767,6.3109,6.3767,188200.0
2012-01-12 15:00:00,11.62,11.67,11.6,11.66,221200.0,6.3712,6.3986,6.3602,6.3931,221200.0
2012-01-12 15:30:00,11.66,11.73,11.65,11.66,491600.0,6.3931,6.4315,6.3876,6.3931,491600.0
2012-01-13 09:30:00,11.51,11.58,11.46,11.51,391000.0,6.3109,6.3493,6.2835,6.3109,391000.0
2012-01-13 10:00:00,11.51,11.51,11.32,11.41,397500.0,6.3109,6.3109,6.2067,6.256,397500.0
2012-01-13 10:30:00,11.4,11.48,11.37,11.48,212700.0,6.2506,6.2944,6.2341,6.2944,212700.0
2012-01-13 11:00:00,11.48,11.54,11.48,11.52,167800.0,6.2944,6.3273,6.2944,6.3164,167800.0
2012-01-13 11:30:00,11.53,11.56,11.52,11.54,109400.0,6.3218,6.3383,6.3164,6.3273,109400.0
2012-01-13 12:00:00,11.54,11.54,11.5,11.51,147000.0,6.3273,6.3273,6.3054,6.3109,147000.0
2012-01-13 12:30:00,11.51,11.51,11.48,11.5,107300.0,6.3109,6.3109,6.2944,6.3054,107300.0
2012-01-13 13:00:00,11.49,11.49,11.44,11.48,115000.0,6.2999,6.2999,6.2725,6.2944,115000.0
2012-01-13 13:30:00,11.48,11.59,11.47,11.57,130600.0,6.2944,6.3547,6.2889,6.3438,130600.0
2012-01-13 14:00:00,11.57,11.58,11.52,11.56,325800.0,6.3438,6.3493,6.3164,6.3383,325800.0
2012-01-13 14:30:00,11.56,11.6,11.54,11.59,141400.0,6.3383,6.3602,6.3273,6.3547,141400.0
2012-01-13 15:00:00,11.58,11.63,11.58,11.6,132700.0,6.3493,6.3767,6.3493,6.3602,132700.0
2012-01-13 15:30:00,11.61,11.66,11.6,11.65,309700.0,6.3657,6.3931,6.3602,6.3876,309700.0
2012-01-17 09:30:00,11.78,11.93,11.75,11.88,454700.0,6.4589,6.5412,6.4425,6.5137,454700.0
2012-01-17 10:00:00,11.88,11.88,11.84,11.88,381200.0,6.5137,6.5137,6.4918,6.5137,381200.0
2012-01-17 10:30:00,11.88,11.88,11.83,11.86,313600.0,6.5137,6.5137,6.4863,6.5028,313600.0
2012-01-17 11:00:00,11.86,11.89,11.85,11.88,260500.0,6.5028,6.5192,6.4973,6.5137,260500.0
2012-01-17 11:30:00,11.88,11.88,11.86,11.88,126500.0,6.5137,6.5137,6.5028,6.5137,126500.0
2012-01-17 12:00:00,11.88,11.88,11.86,11.87,145600.0,6.5137,6.5137,6.5028,6.5083,145600.0
2012-01-17 12:30:00,11.87,11.87,11.8,11.84,243900.0,6.5083,6.5083,6.4699,6.4918,243900.0
2012-01-17 13:00:00,11.84,11.86,11.81,11.82,89900.0,6.4918,6.5028,6.4754,6.4808,89900.0
2012-01-17 13:30:00,11.82,11.82,11.78,11.8,266000.0,6.4808,6.4808,6.4589,6.4699,266000.0
2012-01-17 14:00:00,11.81,11.82,11.8,11.81,149900.0,6.4754,6.4808,6.4699,6.4754,149900.0
2012-01-17 14:30:00,11.8,11.81,11.72,11.74,315900.0,6.4699,6.4754,6.426,6.437,315900.0
2012-01-17 15:00:00,11.74,11.76,11.7,11.73,222000.0,6.437,6.4479,6.415,6.4315,222000.0
2012-01-17 15:30:00,11.72,11.8,11.7,11.73,628500.0,6.426,6.4699,6.415,6.4315,628500.0
2012-01-18 09:30:00,11.74,11.85,11.63,11.8,292200.0,6.437,6.4973,6.3767,6.4699,292200.0
2012-01-18 10:00:00,11.8,11.91,11.8,11.89,213100.0,6.4699,6.5302,6.4699,6.5192,213100.0
2012-01-18 10:30:00,11.89,11.92,11.85,11.86,132800.0,6.5192,6.5357,6.4973,6.5028,132800.0
2012-01-18 11:00:00,11.86,11.89,11.83,11.84,177400.0,6.5028,6.5192,6.4863,6.4918,177400.0
2012-01-18 11:30:00,11.83,11.84,11.76,11.81,127700.0,6.4863,6.4918,6.4479,6.4754,127700.0
2012-01-18 12:00:00,11.81,11.88,11.81,11.87,114700.0,6.4754,6.5137,6.4754,6.5083,114700.0
2012-01-18 12:30:00,11.87,11.88,11.84,11.84,111300.0,6.5083,6.5137,6.4918,6.4918,111300.0
2012-01-18 13:00:00,11.85,11.85,11.82,11.82,71700.0,6.4973,6.4973,6.4808,6.4808,71700.0
2012-01-18 13:30:00,11.81,11.85,11.79,11.8,150800.0,6.4754,6.4973,6.4644,6.4699,150800.0
2012-01-18 14:00:00,11.8,11.85,11.8,11.85,61100.0,6.4699,6.4973,6.4699,6.4973,61100.0
2012-01-18 14:30:00,11.85,11.88,11.83,11.84,210000.0,6.4973,6.5137,6.4863,6.4918,210000.0
2012-01-18 15:00:00,11.84,11.85,11.8,11.81,284700.0,6.4918,6.4973,6.4699,6.4754,284700.0
2012-01-18 15:30:00,11.8,11.82,11.77,11.8,514100.0,6.4699,6.4808,6.4534,6.4699,514100.0
2012-01-19 09:30:00,11.94,11.97,11.88,11.94,229600.0,6.5466,6.5631,6.5137,6.5466,229600.0
2012-01-19 10:00:00,11.94,11.97,11.89,11.97,193400.0,6.5466,6.5631,6.5192,6.5631,193400.0
2012-01-19 10:30:00,11.97,12.02,11.95,12.02,198400.0,6.5631,6.5905,6.5521,6.5905,198400.0
2012-01-19 11:00:00,12.02,12.05,11.99,12.03,257000.0,6.5905,6.6069,6.5741,6.596,257000.0
2012-01-19 11:30:00,12.02,12.08,12.0,12.08,164300.0,6.5905,6.6234,6.5795,6.6234,164300.0
2012-01-19 12:00:00,12.08,12.14,12.06,12.12,300300.0,6.6234,6.6563,6.6124,6.6453,300300.0
2012-01-19 12:30:00,12.12,12.26,12.1,12.23,343500.0,6.6453,6.7221,6.6344,6.7056,343500.0
2012-01-19 13:00:00,12.24,12.25,12.19,12.23,273200.0,6.7111,6.7166,6.6837,6.7056,273200.0
2012-01-19 13:30:00,12.22,12.24,12.2,12.22,104000.0,6.7002,6.7111,6.6892,6.7002,104000.0
2012-01-19 14:00:00,12.22,12.23,12.18,12.2,196500.0,6.7002,6.7056,6.6782,6.6892,196500.0
2012-01-19 14:30:00,12.19,12.2,12.13,12.17,228400.0,6.6837,6.6892,6.6508,6.6727,228400.0
2012-01-19 15:00:00,12.17,12.23,12.16,12.16,279100.0,6.6727,6.7056,6.6673,6.6673,279100.0
2012-01-19 15:30:00,12.17,12.21,12.15,12.18,457500.0,6.6727,6.6947,6.6618,6.6782,457500.0
2012-01-20 09:30:00,12.2,12.26,12.11,12.26,256400.0,6.6892,6.7221,6.6398,6.7221,256400.0
2012-01-20 10:00:00,12.26,12.33,12.25,12.29,270600.0,6.7221,6.7605,6.7166,6.7385,270600.0
2012-01-20 10:30:00,12.29,12.3,12.25,12.28,239000.0,6.7385,6.744,6.7166,6.7331,239000.0
2012-01-20 11:00:00,12.28,12.4,12.28,12.36,407500.0,6.7331,6.7989,6.7331,6.7769,407500.0
2012-01-20 11:30:00,12.36,12.37,12.32,12.34,119000.0,6.7769,6.7824,6.755,6.766,119000.0
2012-01-20 12:00:00,12.34,12.4,12.33,12.4,278300.0,6.766,6.7989,6.7605,6.7989,278300.0
2012-01-20 12:30:00,12.4,12.4,12.35,12.37,131600.0,6.7989,6.7989,6.7714,6.7824,131600.0
2012-01-20 13:00:00,12.37,12.38,12.35,12.37,130700.0,6.7824,6.7879,6.7714,6.7824,130700.0
2012-01-20 13:30:00,12.37,12.38,12.32,12.33,133500.0,6.7824,6.7879,6.755,6.7605,133500.0
2012-01-20 14:00:00,12.33,12.38,12.33,12.37,140900.0,6.7605,6.7879,6.7605,6.7824,140900.0
2012-01-20 14:30:00,12.36,12.43,12.35,12.42,242400.0,6.7769,6.8153,6.7714,6.8098,242400.0
2012-01-20 15:00:00,12.41,12.46,12.41,12.44,193400.0,6.8043,6.8318,6.8043,6.8208,193400.0
2012-01-20 15:30:00,12.45,12.51,12.44,12.48,504200.0,6.8263,6.8592,6.8208,6.8427,504200.0
2012-01-23 09:30:00,12.56,12.88,12.54,12.86,485000.0,6.8866,7.062,6.8756,7.0511,485000.0
2012-01-23 10:00:00,12.85,12.86,12.77,12.82,262600.0,7.0456,7.0511,7.0017,7.0291,262600.0
2012-01-23 10:30:00,12.81,12.83,12.8,12.81,233200.0,7.0237,7.0346,7.0182,7.0237,233200.0
2012-01-23 11:00:00,12.82,12.82,12.68,12.75,508200.0,7.0291,7.0291,6.9524,6.9908,508200.0
2012-01-23 11:30:00,12.74,12.76,12.62,12.65,357500.0,6.9853,6.9962,6.9195,6.9359,357500.0
2012-01-23 12:00:00,12.65,12.65,12.59,12.64,203900.0,6.9359,6.9359,6.903,6.9304,203900.0
2012-01-23 12:30:00,12.65,12.71,12.64,12.7,147500.0,6.9359,6.9688,6.9304,6.9633,147500.0
2012-01-23 13:00:00,12.69,12.71,12.68,12.69,126700.0,6.9579,6.9688,6.9524,6.9579,126700.0
2012-01-23 13:30:00,12.69,12.72,12.69,12.72,138600.0,6.9579,6.9743,6.9579,6.9743,138600.0
2012-01-23 14:00:00,12.71,12.72,12.68,12.7,138200.0,6.9688,6.9743,6.9524,6.9633,138200.0
2012-01-23 14:30:00,12.7,12.74,12.69,12.73,145100.0,6.9633,6.9853,6.9579,6.9798,145100.0
2012-01-23 15:00:00,12.73,12.74,12.69,12.7,219400.0,6.9798,6.9853,6.9579,6.9633,219400.0
2012-01-23 15:30:00,12.71,12.76,12.67,12.67,521300.0,6.9688,6.9962,6.9469,6.9469,521300.0
2012-01-24 09:30:00,12.45,12.54,12.41,12.41,332800.0,6.8263,6.8756,6.8043,6.8043,332800.0
2012-01-24 10:00:00,12.4,12.46,12.36,12.44,219200.0,6.7989,6.8318,6.7769,6.8208,219200.0
2012-01-24 10:30:00,12.44,12.51,12.41,12.48,170600.0,6.8208,6.8592,6.8043,6.8427,170600.0
2012-01-24 11:00:00,12.48,12.58,12.47,12.55,143500.0,6.8427,6.8975,6.8372,6.8811,143500.0
2012-01-24 11:30:00,12.55,12.56,12.49,12.54,169400.0,6.8811,6.8866,6.8482,6.8756,169400.0
2012-01-24 12:00:00,12.55,12.57,12.53,12.57,111600.0,6.8811,6.8921,6.8701,6.8921,111600.0
2012-01-24 12:30:00,12.56,12.58,12.55,12.57,100700.0,6.8866,6.8975,6.8811,6.8921,100700.0
2012-01-24 13:00:00,12.56,12.56,12.51,12.53,49400.0,6.8866,6.8866,6.8592,6.8701,49400.0
2012-01-24 13:30:00,12.54,12.6,12.53,12.59,181400.0,6.8756,6.9085,6.8701,6.903,181400.0
2012-01-24 14:00:00,12.59,12.6,12.48,12.52,173000.0,6.903,6.9085,6.8427,6.8646,173000.0
2012-01-24 14:30:00,12.52,12.57,12.51,12.54,216600.0,6.8646,6.8921,6.8592,6.8756,216600.0
2012-01-24 15:00:00,12.54,12.6,12.54,12.6,145800.0,6.8756,6.9085,6.8756,6.9085,145800.0
2012-01-24 15:30:00,12.6,12.62,12.58,12.59,269400.0,6.9085,6.9195,6.8975,6.903,269400.0
2012-01-25 09:30:00,12.52,12.59,12.44,12.49,192800.0,6.8646,6.903,6.8208,6.8482,192800.0
2012-01-25 10:00:00,12.49,12.54,12.45,12.5,161900.0,6.8482,6.8756,6.8263,6.8537,161900.0
2012-01-25 10:30:00,12.5,12.5,12.42,12.42,146500.0,6.8537,6.8537,6.8098,6.8098,146500.0
2012-01-25 11:00:00,12.43,12.55,12.43,12.53,215300.0,6.8153,6.8811,6.8153,6.8701,215300.0
2012-01-25 11:30:00,12.53,12.55,12.5,12.52,127800.0,6.8701,6.8811,6.8537,6.8646,127800.0
2012-01-25 12:00:00,12.52,12.56,12.48,12.53,140700.0,6.8646,6.8866,6.8427,6.8701,140700.0
2012-01-25 12:30:00,12.52,12.54,12.29,12.29,882300.0,6.8646,6.8756,6.7385,6.7385,882300.0
2012-01-25 13:00:00,12.29,12.49,12.29,12.47,296000.0,6.7385,6.8482,6.7385,6.8372,296000.0
2012-01-25 13:30:00,12.47,12.53,12.45,12.47,354800.0,6.8372,6.8701,6.8263,6.8372,354800.0
2012-01-25 14:00:00,12.47,12.47,12.35,12.37,311100.0,6.8372,6.8372,6.7714,6.7824,311100.0
2012-01-25 14:30:00,12.37,12.47,12.36,12.44,199500.0,6.7824,6.8372,6.7769,6.8208,199500.0
2012-01-25 15:00:00,12.44,12.48,12.41,12.47,286700.0,6.8208,6.8427,6.8043,6.8372,286700.0
2012-01-25 15:30:00,12.47,12.55,12.47,12.51,657300.0,6.8372,6.8811,6.8372,6.8592,657300.0
2012-01-26 09:30:00,12.47,12.47,12.17,12.25,855500.0,6.8372,6.8372,6.6727,6.7166,855500.0
2012-01-26 10:00:00,12.24,12.24,11.96,12.02,583100.0,6.7111,6.7111,6.5576,6.5905,583100.0
2012-01-26 10:30:00,12.01,12.04,11.99,12.0,424100.0,6.585,6.6015,6.5741,6.5795,424100.0
2012-01-26 11:00:00,12.0,12.08,11.88,12.08,1158500.0,6.5795,6.6234,6.5137,6.6234,1158500.0
2012-01-26 11:30:00,12.08,12.15,12.06,12.1,270000.0,6.6234,6.6618,6.6124,6.6344,270000.0
2012-01-26 12:00:00,12.1,12.12,11.99,12.01,221200.0,6.6344,6.6453,6.5741,6.585,221200.0
2012-01-26 12:30:00,12.01,12.09,12.01,12.08,117700.0,6.585,6.6289,6.585,6.6234,117700.0
2012-01-26 13:00:00,12.08,12.09,12.06,12.07,84000.0,6.6234,6.6289,6.6124,6.6179,84000.0
2012-01-26 13:30:00,12.07,12.07,11.99,11.99,182200.0,6.6179,6.6179,6.5741,6.5741,182200.0
2012-01-26 14:00:00,11.99,12.02,11.96,11.98,165400.0,6.5741,6.5905,6.5576,6.5686,165400.0
2012-01-26 14:30:00,11.97,11.99,11.96,11.98,116300.0,6.5631,6.5741,6.5576,6.5686,116300.0
2012-01-26 15:00:00,11.97,11.98,11.86,11.88,394600.0,6.5631,6.5686,6.5028,6.5137,394600.0
2012-01-26 15:30:00,11.89,11.94,11.87,11.91,437900.0,6.5192,6.5466,6.5083,6.5302,437900.0
2012-01-27 09:30:00,11.86,11.96,11.73,11.91,296900.0,6.5028,6.5576,6.4315,6.5302,296900.0
2012-01-27 10:00:00,11.92,11.93,11.79,11.87,160900.0,6.5357,6.5412,6.4644,6.5083,160900.0
2012-01-27 10:30:00,11.87,11.89,11.75,11.8,210200.0,6.5083,6.5192,6.4425,6.4699,210200.0
2012-01-27 11:00:00,11.81,11.86,11.81,11.84,123700.0,6.4754,6.5028,6.4754,6.4918,123700.0
2012-01-27 11:30:00,11.84,11.85,11.7,11.72,202700.0,6.4918,6.4973,6.415,6.426,202700.0
2012-01-27 12:00:00,11.72,11.76,11.69,11.72,151800.0,6.426,6.4479,6.4096,6.426,151800.0
2012-01-27 12:30:00,11.72,11.74,11.71,11.71,105800.0,6.426,6.437,6.4205,6.4205,105800.0
2012-01-27 13:00:00,11.71,11.82,11.71,11.8,104600.0,6.4205,6.4808,6.4205,6.4699,104600.0
2012-01-27 13:30:00,11.8,11.9,11.8,11.86,155500.0,6.4699,6.5247,6.4699,6.5028,155500.0
2012-01-27 14:00:00,11.86,11.88,11.83,11.83,149600.0,6.5028,6.5137,6.4863,6.4863,149600.0
2012-01-27 14:30:00,11.83,11.88,11.82,11.88,128700.0,6.4863,6.5137,6.4808,6.5137,128700.0
2012-01-27 15:00:00,11.88,11.94,11.88,11.92,151900.0,6.5137,6.5466,6.5137,6.5357,151900.0
2012-01-27 15:30:00,11.93,11.93,11.82,11.85,514800.0,6.5412,6.5412,6.4808,6.4973,514800.0
2012-01-30 09:30:00,11.68,11.71,11.56,11.65,254900.0,6.4041,6.4205,6.3383,6.3876,254900.0
2012-01-30 10:00:00,11.65,11.66,11.56,11.59,158300.0,6.3876,6.3931,6.3383,6.3547,158300.0
2012-01-30 10:30:00,11.59,11.68,11.59,11.65,326300.0,6.3547,6.4041,6.3547,6.3876,326300.0
2012-01-30 11:00:00,11.66,11.73,11.66,11.7,238300.0,6.3931,6.4315,6.3931,6.415,238300.0
2012-01-30 11:30:00,11.7,11.74,11.69,11.71,66300.0,6.415,6.437,6.4096,6.4205,66300.0
2012-01-30 12:00:00,11.72,11.73,11.68,11.7,130400.0,6.426,6.4315,6.4041,6.415,130400.0
2012-01-30 12:30:00,11.7,11.71,11.65,11.66,68700.0,6.415,6.4205,6.3876,6.3931,68700.0
2012-01-30 13:00:00,11.67,11.68,11.63,11.66,96000.0,6.3986,6.4041,6.3767,6.3931,96000.0
2012-01-30 13:30:00,11.67,11.71,11.66,11.7,109800.0,6.3986,6.4205,6.3931,6.415,109800.0
2012-01-30 14:00:00,11.7,11.74,11.69,11.73,125500.0,6.415,6.437,6.4096,6.4315,125500.0
2012-01-30 14:30:00,11.73,11.78,11.71,11.75,168800.0,6.4315,6.4589,6.4205,6.4425,168800.0
2012-01-30 15:00:00,11.76,11.78,11.72,11.77,106200.0,6.4479,6.4589,6.426,6.4534,106200.0
2012-01-30 15:30:00,11.77,11.8,11.75,11.76,296900.0,6.4534,6.4699,6.4425,6.4479,296900.0
2012-01-31 09:30:00,11.95,12.0,11.86,11.91,244200.0,6.5521,6.5795,6.5028,6.5302,244200.0
2012-01-31 10:00:00,11.9,11.9,11.74,11.84,162400.0,6.5247,6.5247,6.437,6.4918,162400.0
2012-01-31 10:30:00,11.84,11.88,11.68,11.7,190100.0,6.4918,6.5137,6.4041,6.415,190100.0
2012-01-31 11:00:00,11.71,11.72,11.64,11.66,115200.0,6.4205,6.426,6.3821,6.3931,115200.0
2012-01-31 11:30:00,11.67,11.71,11.64,11.7,159000.0,6.3986,6.4205,6.3821,6.415,159000.0
2012-01-31 12:00:00,11.69,11.77,11.68,11.77,63200.0,6.4096,6.4534,6.4041,6.4534,63200.0
2012-01-31 12:30:00,11.77,11.78,11.72,11.75,82000.0,6.4534,6.4589,6.426,6.4425,82000.0
2012-01-31 13:00:00,11.75,11.8,11.75,11.79,61400.0,6.4425,6.4699,6.4425,6.4644,61400.0
2012-01-31 13:30:00,11.79,11.8,11.72,11.73,133700.0,6.4644,6.4699,6.426,6.4315,133700.0
2012-01-31 14:00:00,11.73,11.77,11.72,11.75,84200.0,6.4315,6.4534,6.426,6.4425,84200.0
2012-01-31 14:30:00,11.76,11.77,11.71,11.77,115000.0,6.4479,6.4534,6.4205,6.4534,115000.0
2012-01-31 15:00:00,11.77,11.8,11.74,11.78,104000.0,6.4534,6.4699,6.437,6.4589,104000.0
2012-01-31 15:30:00,11.78,11.79,11.67,11.72,706300.0,6.4589,6.4644,6.3986,6.426,706300.0
2012-02-01 09:30:00,11.85,11.95,11.83,11.86,158200.0,6.4973,6.5521,6.4863,6.5028,158200.0
2012-02-01 10:00:00,11.86,12.05,11.86,12.03,216500.0,6.5028,6.6069,6.5028,6.596,216500.0
2012-02-01 10:30:00,12.02,12.04,11.92,12.0,213900.0,6.5905,6.6015,6.5357,6.5795,213900.0
2012-02-01 11:00:00,12.0,12.03,11.97,11.98,118600.0,6.5795,6.596,6.5631,6.5686,118600.0
2012-02-01 11:30:00,11.98,12.0,11.95,12.0,101800.0,6.5686,6.5795,6.5521,6.5795,101800.0
2012-02-01 12:00:00,12.0,12.03,11.98,12.03,71100.0,6.5795,6.596,6.5686,6.596,71100.0
2012-02-01 12:30:00,12.03,12.06,12.02,12.06,79200.0,6.596,6.6124,6.5905,6.6124,79200.0
2012-02-01 13:00:00,12.06,12.09,12.05,12.05,204500.0,6.6124,6.6289,6.6069,6.6069,204500.0
2012-02-01 13:30:00,12.05,12.06,11.97,11.98,125100.0,6.6069,6.6124,6.5631,6.5686,125100.0
2012-02-01 14:00:00,11.99,11.99,11.94,11.96,144100.0,6.5741,6.5741,6.5466,6.5576,144100.0
2012-02-01 14:30:00,11.95,12.01,11.94,11.95,202100.0,6.5521,6.585,6.5466,6.5521,202100.0
2012-02-01 15:00:00,11.95,11.98,11.94,11.96,153700.0,6.5521,6.5686,6.5466,6.5576,153700.0
2012-02-01 15:30:00,11.96,11.97,11.93,11.95,454000.0,6.5576,6.5631,6.5412,6.5521,454000.0
2012-02-02 09:30:00,11.97,11.99,11.87,11.98,201300.0,6.5631,6.5741,6.5083,6.5686,201300.0
2012-02-02 10:00:00,11.98,11.99,11.92,11.92,110900.0,6.5686,6.5741,6.5357,6.5357,110900.0
2012-02-02 10:30:00,11.92,11.97,11.91,11.95,127100.0,6.5357,6.5631,6.5302,6.5521,127100.0
2012-02-02 11:00:00,11.95,11.97,11.92,11.92,111300.0,6.5521,6.5631,6.5357,6.5357,111300.0
2012-02-02 11:30:00,11.92,11.93,11.89,11.92,109200.0,6.5357,6.5412,6.5192,6.5357,109200.0
2012-02-02 12:00:00,11.92,11.92,11.86,11.86,99700.0,6.5357,6.5357,6.5028,6.5028,99700.0
2012-02-02 12:30:00,11.87,11.91,11.83,11.88,178700.0,6.5083,6.5302,6.4863,6.5137,178700.0
2012-02-02 13:00:00,11.88,11.89,11.86,11.86,96400.0,6.5137,6.5192,6.5028,6.5028,96400.0
2012-02-02 13:30:00,11.86,11.9,11.85,11.9,90700.0,6.5028,6.5247,6.4973,6.5247,90700.0
2012-02-02 14:00:00,11.9,11.9,11.88,11.89,117800.0,6.5247,6.5247,6.5137,6.5192,117800.0
2012-02-02 14:30:00,11.9,11.92,11.88,11.92,154800.0,6.5247,6.5357,6.5137,6.5357,154800.0
2012-02-02 15:00:00,11.92,11.93,11.9,11.92,116400.0,6.5357,6.5412,6.5247,6.5357,116400.0
2012-02-02 15:30:00,11.92,11.96,11.91,11.95,413600.0,6.5357,6.5576,6.5302,6.5521,413600.0
2012-02-03 09:30:00,12.18,12.41,12.18,12.35,544200.0,6.6782,6.8043,6.6782,6.7714,544200.0
2012-02-03 10:00:00,12.36,12.5,12.36,12.45,407000.0,6.7769,6.8537,6.7769,6.8263,407000.0
2012-02-03 10:30:00,12.44,12.53,12.44,12.51,416600.0,6.8208,6.8701,6.8208,6.8592,416600.0
2012-02-03 11:00:00,12.51,12.51,12.43,12.49,217800.0,6.8592,6.8592,6.8153,6.8482,217800.0
2012-02-03 11:30:00,12.48,12.5,12.47,12.49,78600.0,6.8427,6.8537,6.8372,6.8482,78600.0
2012-02-03 12:00:00,12.48,12.51,12.47,12.5,127800.0,6.8427,6.8592,6.8372,6.8537,127800.0
2012-02-03 12:30:00,12.5,12.51,12.46,12.49,181700.0,6.8537,6.8592,6.8318,6.8482,181700.0
2012-02-03 13:00:00,12.49,12.51,12.47,12.47,79800.0,6.8482,6.8592,6.8372,6.8372,79800.0
2012-02-03 13:30:00,12.47,12.47,12.44,12.45,79600.0,6.8372,6.8372,6.8208,6.8263,79600.0
2012-02-03 14:00:00,12.46,12.48,12.43,12.44,94800.0,6.8318,6.8427,6.8153,6.8208,94800.0
2012-02-03 14:30:00,12.44,12.45,12.43,12.44,115000.0,6.8208,6.8263,6.8153,6.8208,115000.0
2012-02-03 15:00:00,12.44,12.44,12.42,12.43,139200.0,6.8208,6.8208,6.8098,6.8153,139200.0
2012-02-03 15:30:00,12.43,12.44,12.4,12.41,364700.0,6.8153,6.8208,6.7989,6.8043,364700.0
2012-02-06 09:30:00,12.26,12.37,12.25,12.32,150200.0,6.7221,6.7824,6.7166,6.755,150200.0
2012-02-06 10:00:00,12.33,12.41,12.32,12.35,236400.0,6.7605,6.8043,6.755,6.7714,236400.0
2012-02-06 10:30:00,12.35,12.37,12.31,12.37,197800.0,6.7714,6.7824,6.7495,6.7824,197800.0
2012-02-06 11:00:00,12.37,12.41,12.35,12.37,153300.0,6.7824,6.8043,6.7714,6.7824,153300.0
2012-02-06 11:30:00,12.38,12.38,12.32,12.35,135800.0,6.7879,6.7879,6.755,6.7714,135800.0
2012-02-06 12:00:00,12.35,12.36,12.32,12.34,114400.0,6.7714,6.7769,6.755,6.766,114400.0
2012-02-06 12:30:00,12.34,12.38,12.34,12.37,85800.0,6.766,6.7879,6.766,6.7824,85800.0
2012-02-06 13:00:00,12.37,12.37,12.3,12.3,101400.0,6.7824,6.7824,6.744,6.744,101400.0
2012-02-06 13:30:00,12.31,12.32,12.18,12.19,266600.0,6.7495,6.755,6.6782,6.6837,266600.0
2012-02-06 14:00:00,12.18,12.21,12.16,12.21,173500.0,6.6782,6.6947,6.6673,6.6947,173500.0
2012-02-06 14:30:00,12.21,12.28,12.21,12.27,158400.0,6.6947,6.7331,6.6947,6.7276,158400.0
2012-02-06 15:00:00,12.27,12.31,12.27,12.29,94600.0,6.7276,6.7495,6.7276,6.7385,94600.0
2012-02-06 15:30:00,12.3,12.33,12.29,12.3,337800.0,6.744,6.7605,6.7385,6.744,337800.0
2012-02-07 09:30:00,12.34,12.35,12.21,12.27,271200.0,6.766,6.7714,6.6947,6.7276,271200.0
2012-02-07 10:00:00,12.26,12.34,12.22,12.32,143300.0,6.7221,6.766,6.7002,6.755,143300.0
2012-02-07 10:30:00,12.32,12.41,12.31,12.41,165500.0,6.755,6.8043,6.7495,6.8043,165500.0
2012-02-07 11:00:00,12.41,12.45,12.39,12.44,108400.0,6.8043,6.8263,6.7934,6.8208,108400.0
2012-02-07 11:30:00,12.44,12.46,12.36,12.37,98300.0,6.8208,6.8318,6.7769,6.7824,98300.0
2012-02-07 12:00:00,12.37,12.37,12.34,12.34,65800.0,6.7824,6.7824,6.766,6.766,65800.0
2012-02-07 12:30:00,12.34,12.35,12.3,12.32,95000.0,6.766,6.7714,6.744,6.755,95000.0
2012-02-07 13:00:00,12.31,12.32,12.23,12.24,177800.0,6.7495,6.755,6.7056,6.7111,177800.0
2012-02-07 13:30:00,12.24,12.25,12.21,12.21,146500.0,6.7111,6.7166,6.6947,6.6947,146500.0
2012-02-07 14:00:00,12.22,12.22,12.11,12.12,284200.0,6.7002,6.7002,6.6398,6.6453,284200.0
2012-02-07 14:30:00,12.11,12.17,12.11,12.12,172600.0,6.6398,6.6727,6.6398,6.6453,172600.0
2012-02-07 15:00:00,12.13,12.21,12.09,12.2,273600.0,6.6508,6.6947,6.6289,6.6892,273600.0
2012-02-07 15:30:00,12.19,12.2,12.13,12.16,334700.0,6.6837,6.6892,6.6508,6.6673,334700.0
2012-02-08 09:30:00,12.23,12.23,12.12,12.2,257800.0,6.7056,6.7056,6.6453,6.6892,257800.0
2012-02-08 10:00:00,12.2,12.27,12.2,12.22,274600.0,6.6892,6.7276,6.6892,6.7002,274600.0
2012-02-08 10:30:00,12.22,12.23,12.18,12.2,160200.0,6.7002,6.7056,6.6782,6.6892,160200.0
2012-02-08 11:00:00,12.21,12.22,12.08,12.1,149700.0,6.6947,6.7002,6.6234,6.6344,149700.0
2012-02-08 11:30:00,12.1,12.1,12.01,12.03,144200.0,6.6344,6.6344,6.585,6.596,144200.0
2012-02-08 12:00:00,12.03,12.14,12.02,12.14,166500.0,6.596,6.6563,6.5905,6.6563,166500.0
2012-02-08 12:30:00,12.14,12.21,12.13,12.2,148400.0,6.6563,6.6947,6.6508,6.6892,148400.0
2012-02-08 13:00:00,12.2,12.21,12.16,12.19,90800.0,6.6892,6.6947,6.6673,6.6837,90800.0
2012-02-08 13:30:00,12.19,12.2,12.16,12.16,59300.0,6.6837,6.6892,6.6673,6.6673,59300.0
2012-02-08 14:00:00,12.16,12.18,12.15,12.18,116400.0,6.6673,6.6782,6.6618,6.6782,116400.0
2012-02-08 14:30:00,12.18,12.26,12.17,12.22,146900.0,6.6782,6.7221,6.6727,6.7002,146900.0
2012-02-08 15:00:00,12.22,12.22,12.17,12.19,99600.0,6.7002,6.7002,6.6727,6.6837,99600.0
2012-02-08 15:30:00,12.19,12.2,12.12,12.18,418300.0,6.6837,6.6892,6.6453,6.6782,418300.0
2012-02-09 09:30:00,12.04,12.1,11.94,12.02,923200.0,6.6015,6.6344,6.5466,6.5905,923200.0
2012-02-09 10:00:00,12.02,12.04,11.85,11.9,598100.0,6.5905,6.6015,6.4973,6.5247,598100.0
2012-02-09 10:30:00,11.9,12.01,11.86,11.98,349400.0,6.5247,6.585,6.5028,6.5686,349400.0
2012-02-09 11:00:00,11.98,12.03,11.95,11.96,334900.0,6.5686,6.596,6.5521,6.5576,334900.0
2012-02-09 11:30:00,11.96,12.01,11.94,12.0,120900.0,6.5576,6.585,6.5466,6.5795,120900.0
2012-02-09 12:00:00,12.01,12.09,12.0,12.05,198100.0,6.585,6.6289,6.5795,6.6069,198100.0
2012-02-09 12:30:00,12.05,12.12,12.04,12.08,128300.0,6.6069,6.6453,6.6015,6.6234,128300.0
2012-02-09 13:00:00,12.08,12.09,12.03,12.07,126900.0,6.6234,6.6289,6.596,6.6179,126900.0
2012-02-09 13:30:00,12.08,12.11,12.05,12.08,94800.0,6.6234,6.6398,6.6069,6.6234,94800.0
2012-02-09 14:00:00,12.09,12.09,12.04,12.06,171100.0,6.6289,6.6289,6.6015,6.6124,171100.0
2012-02-09 14:30:00,12.06,12.07,11.99,11.99,177600.0,6.6124,6.6179,6.5741,6.5741,177600.0
2012-02-09 15:00:00,11.99,11.99,11.91,11.95,170100.0,6.5741,6.5741,6.5302,6.5521,170100.0
2012-02-09 15:30:00,11.95,11.95,11.87,11.92,465400.0,6.5521,6.5521,6.5083,6.5357,465400.0
2012-02-10 09:30:00,11.72,11.74,11.44,11.51,711900.0,6.426,6.437,6.2725,6.3109,711900.0
2012-02-10 10:00:00,11.5,11.53,11.47,11.53,257600.0,6.3054,6.3218,6.2889,6.3218,257600.0
2012-02-10 10:30:00,11.53,11.55,11.5,11.51,159400.0,6.3218,6.3328,6.3054,6.3109,159400.0
2012-02-10 11:00:00,11.51,11.52,11.45,11.45,244000.0,6.3109,6.3164,6.278,6.278,244000.0
2012-02-10 11:30:00,11.45,11.49,11.45,11.47,147800.0,6.278,6.2999,6.278,6.2889,147800.0
2012-02-10 12:00:00,11.48,11.5,11.46,11.48,160000.0,6.2944,6.3054,6.2835,6.2944,160000.0
2012-02-10 12:30:00,11.48,11.73,11.48,11.72,537000.0,6.2944,6.4315,6.2944,6.426,537000.0
2012-02-10 13:00:00,11.71,11.72,11.64,11.66,270400.0,6.4205,6.426,6.3821,6.3931,270400.0
2012-02-10 13:30:00,11.66,11.66,11.6,11.6,179400.0,6.3931,6.3931,6.3602,6.3602,179400.0
2012-02-10 14:00:00,11.6,11.61,11.56,11.59,221400.0,6.3602,6.3657,6.3383,6.3547,221400.0
2012-02-10 14:30:00,11.59,11.7,11.58,11.69,274200.0,6.3547,6.415,6.3493,6.4096,274200.0
2012-02-10 15:00:00,11.68,11.69,11.64,11.64,269300.0,6.4041,6.4096,6.3821,6.3821,269300.0
2012-02-10 15:30:00,11.65,11.71,11.63,11.71,605000.0,6.3876,6.4205,6.3767,6.4205,605000.0
2012-02-13 09:30:00,11.88,11.99,11.79,11.9,289400.0,6.5137,6.5741,6.4644,6.5247,289400.0
2012-02-13 10:00:00,11.9,11.93,11.87,11.87,196900.0,6.5247,6.5412,6.5083,6.5083,196900.0
2012-02-13 10:30:00,11.87,11.88,11.76,11.85,250900.0,6.5083,6.5137,6.4479,6.4973,250900.0
2012-02-13 11:00:00,11.85,11.86,11.79,11.81,132800.0,6.4973,6.5028,6.4644,6.4754,132800.0
2012-02-13 11:30:00,11.81,11.85,11.79,11.84,141800.0,6.4754,6.4973,6.4644,6.4918,141800.0
2012-02-13 12:00:00,11.84,11.86,11.84,11.86,100000.0,6.4918,6.5028,6.4918,6.5028,100000.0
2012-02-13 12:30:00,11.86,11.91,11.85,11.91,113000.0,6.5028,6.5302,6.4973,6.5302,113000.0
2012-02-13 13:00:00,11.9,11.94,11.9,11.94,144300.0,6.5247,6.5466,6.5247,6.5466,144300.0
2012-02-13 13:30:00,11.94,11.99,11.94,11.96,180100.0,6.5466,6.5741,6.5466,6.5576,180100.0
2012-02-13 14:00:00,11.95,11.95,11.93,11.94,129600.0,6.5521,6.5521,6.5412,6.5466,129600.0
2012-02-13 14:30:00,11.94,11.97,11.93,11.97,123000.0,6.5466,6.5631,6.5412,6.5631,123000.0
2012-02-13 15:00:00,11.96,11.98,11.94,11.96,208200.0,6.5576,6.5686,6.5466,6.5576,208200.0
2012-02-13 15:30:00,11.96,12.0,11.94,11.99,318100.0,6.5576,6.5795,6.5466,6.5741,318100.0
2012-02-14 09:30:00,11.87,11.92,11.74,11.74,273300.0,6.5083,6.5357,6.437,6.437,273300.0
2012-02-14 10:00:00,11.75,11.77,11.71,11.74,257500.0,6.4425,6.4534,6.4205,6.437,257500.0
2012-02-14 10:30:00,11.74,11.74,11.6,11.63,296200.0,6.437,6.437,6.3602,6.3767,296200.0
2012-02-14 11:00:00,11.62,11.7,11.62,11.68,205400.0,6.3712,6.415,6.3712,6.4041,205400.0
2012-02-14 11:30:00,11.69,11.72,11.65,11.7,194100.0,6.4096,6.426,6.3876,6.415,194100.0
2012-02-14 12:00:00,11.7,11.75,11.7,11.73,70900.0,6.415,6.4425,6.415,6.4315,70900.0
2012-02-14 12:30:00,11.73,11.73,11.68,11.69,73900.0,6.4315,6.4315,6.4041,6.4096,73900.0
2012-02-14 13:00:00,11.69,11.72,11.67,11.7,130200.0,6.4096,6.426,6.3986,6.415,130200.0
2012-02-14 13:30:00,11.7,11.77,11.7,11.76,120500.0,6.415,6.4534,6.415,6.4479,120500.0
2012-02-14 14:00:00,11.75,11.79,11.72,11.73,198800.0,6.4425,6.4644,6.426,6.4315,198800.0
2012-02-14 14:30:00,11.73,11.76,11.71,11.76,150900.0,6.4315,6.4479,6.4205,6.4479,150900.0
2012-02-14 15:00:00,11.76,11.82,11.75,11.8,209200.0,6.4479,6.4808,6.4425,6.4699,209200.0
2012-02-14 15:30:00,11.79,11.96,11.77,11.9,580400.0,6.4644,6.5576,6.4534,6.5247,580400.0
2012-02-15 09:30:00,11.97,12.06,11.87,11.98,438800.0,6.5631,6.6124,6.5083,6.5686,438800.0
2012-02-15 10:00:00,11.98,11.99,11.92,11.98,166700.0,6.5686,6.5741,6.5357,6.5686,166700.0
2012-02-15 10:30:00,11.99,12.05,11.97,12.0,172000.0,6.5741,6.6069,6.5631,6.5795,172000.0
2012-02-15 11:00:00,12.0,12.04,11.98,12.03,96400.0,6.5795,6.6015,6.5686,6.596,96400.0
2012-02-15 11:30:00,12.03,12.1,12.02,12.08,155800.0,6.596,6.6344,6.5905,6.6234,155800.0
2012-02-15 12:00:00,12.07,12.12,12.06,12.11,198500.0,6.6179,6.6453,6.6124,6.6398,198500.0
2012-02-15 12:30:00,12.11,12.11,12.02,12.03,123800.0,6.6398,6.6398,6.5905,6.596,123800.0
2012-02-15 13:00:00,12.02,12.02,11.96,12.01,125100.0,6.5905,6.5905,6.5576,6.585,125100.0
2012-02-15 13:30:00,12.01,12.13,12.0,12.13,223500.0,6.585,6.6508,6.5795,6.6508,223500.0
2012-02-15 14:00:00,12.13,12.13,12.01,12.08,235900.0,6.6508,6.6508,6.585,6.6234,235900.0
2012-02-15 14:30:00,12.08,12.09,11.96,11.97,174000.0,6.6234,6.6289,6.5576,6.5631,174000.0
2012-02-15 15:00:00,11.96,12.03,11.96,11.99,816600.0,6.5576,6.596,6.5576,6.5741,816600.0
2012-02-15 15:30:00,12.0,12.07,11.99,12.06,418200.0,6.5795,6.6179,6.5741,6.6124,418200.0
2012-02-16 09:30:00,12.01,12.12,11.98,12.03,293900.0,6.585,6.6453,6.5686,6.596,293900.0
2012-02-16 10:00:00,12.02,12.16,12.02,12.12,270700.0,6.5905,6.6673,6.5905,6.6453,270700.0
2012-02-16 10:30:00,12.13,12.15,12.09,12.1,202200.0,6.6508,6.6618,6.6289,6.6344,202200.0
2012-02-16 11:00:00,12.1,12.14,12.09,12.13,147600.0,6.6344,6.6563,6.6289,6.6508,147600.0
2012-02-16 11:30:00,12.14,12.32,12.13,12.3,318800.0,6.6563,6.755,6.6508,6.744,318800.0
2012-02-16 12:00:00,12.29,12.31,12.24,12.28,317000.0,6.7385,6.7495,6.7111,6.7331,317000.0
2012-02-16 12:30:00,12.28,12.31,12.27,12.31,202500.0,6.7331,6.7495,6.7276,6.7495,202500.0
2012-02-16 13:00:00,12.31,12.39,12.28,12.39,346500.0,6.7495,6.7934,6.7331,6.7934,346500.0
2012-02-16 13:30:00,12.38,12.46,12.38,12.43,249300.0,6.7879,6.8318,6.7879,6.8153,249300.0
2012-02-16 14:00:00,12.44,12.48,12.41,12.47,325700.0,6.8208,6.8427,6.8043,6.8372,325700.0
2012-02-16 14:30:00,12.47,12.53,12.44,12.51,371500.0,6.8372,6.8701,6.8208,6.8592,371500.0
2012-02-16 15:00:00,12.52,12.6,12.48,12.58,660000.0,6.8646,6.9085,6.8427,6.8975,660000.0
2012-02-16 15:30:00,12.59,12.69,12.57,12.65,1244800.0,6.903,6.9579,6.8921,6.9359,1244800.0
2012-02-17 09:30:00,12.6,12.83,12.57,12.75,705800.0,6.9793,7.1067,6.9627,7.0624,705800.0
2012-02-17 10:00:00,12.75,12.83,12.7,12.82,454800.0,7.0624,7.1067,7.0347,7.1012,454800.0
2012-02-17 10:30:00,12.83,12.99,12.81,12.86,617600.0,7.1067,7.1954,7.0957,7.1234,617600.0
2012-02-17 11:00:00,12.86,12.86,12.71,12.74,358100.0,7.1234,7.1234,7.0403,7.0569,358100.0
2012-02-17 11:30:00,12.74,12.79,12.74,12.75,143200.0,7.0569,7.0846,7.0569,7.0624,143200.0
2012-02-17 12:00:00,12.75,12.79,12.74,12.79,109600.0,7.0624,7.0846,7.0569,7.0846,109600.0
2012-02-17 12:30:00,12.79,12.82,12.78,12.8,150200.0,7.0846,7.1012,7.079,7.0901,150200.0
2012-02-17 13:00:00,12.8,12.82,12.79,12.79,172800.0,7.0901,7.1012,7.0846,7.0846,172800.0
2012-02-17 13:30:00,12.79,12.82,12.68,12.68,259800.0,7.0846,7.1012,7.0237,7.0237,259800.0
2012-02-17 14:00:00,12.68,12.75,12.64,12.75,297300.0,7.0237,7.0624,7.0015,7.0624,297300.0
2012-02-17 14:30:00,12.75,12.75,12.68,12.69,190100.0,7.0624,7.0624,7.0237,7.0292,190100.0
2012-02-17 15:00:00,12.69,12.71,12.65,12.69,338400.0,7.0292,7.0403,7.007,7.0292,338400.0
2012-02-17 15:30:00,12.69,12.76,12.68,12.69,454000.0,7.0292,7.068,7.0237,7.0292,454000.0
2012-02-21 09:30:00,12.72,12.84,12.6,12.68,298300.0,7.0458,7.1123,6.9793,7.0237,298300.0
2012-02-21 10:00:00,12.67,12.81,12.67,12.8,200700.0,7.0181,7.0957,7.0181,7.0901,200700.0
2012-02-21 10:30:00,12.8,12.88,12.8,12.84,163300.0,7.0901,7.1344,7.0901,7.1123,163300.0
2012-02-21 11:00:00,12.84,12.86,12.78,12.81,236900.0,7.1123,7.1234,7.079,7.0957,236900.0
2012-02-21 11:30:00,12.81,12.89,12.81,12.88,250300.0,7.0957,7.14,7.0957,7.1344,250300.0
2012-02-21 12:00:00,12.89,12.93,12.86,12.89,271300.0,7.14,7.1621,7.1234,7.14,271300.0
2012-02-21 12:30:00,12.9,12.91,12.87,12.9,183400.0,7.1455,7.1511,7.1289,7.1455,183400.0
2012-02-21 13:00:00,12.9,12.95,12.9,12.94,190100.0,7.1455,7.1732,7.1455,7.1677,190100.0
2012-02-21 13:30:00,12.94,12.94,12.78,12.8,241100.0,7.1677,7.1677,7.079,7.0901,241100.0
2012-02-21 14:00:00,12.8,12.81,12.7,12.75,306400.0,7.0901,7.0957,7.0347,7.0624,306400.0
2012-02-21 14:30:00,12.76,12.77,12.64,12.71,412100.0,7.068,7.0735,7.0015,7.0403,412100.0
2012-02-21 15:00:00,12.71,12.76,12.67,12.72,281100.0,7.0403,7.068,7.0181,7.0458,281100.0
2012-02-21 15:30:00,12.72,12.8,12.68,12.77,598000.0,7.0458,7.0901,7.0237,7.0735,598000.0
2012-02-22 09:30:00,12.7,12.74,12.57,12.58,207600.0,7.0347,7.0569,6.9627,6.9683,207600.0
2012-02-22 10:00:00,12.57,12.64,12.5,12.61,196800.0,6.9627,7.0015,6.9239,6.9849,196800.0
2012-02-22 10:30:00,12.6,12.65,12.58,12.62,187600.0,6.9793,7.007,6.9683,6.9904,187600.0
2012-02-22 11:00:00,12.62,12.64,12.52,12.55,213200.0,6.9904,7.0015,6.935,6.9516,213200.0
2012-02-22 11:30:00,12.54,12.55,12.4,12.41,163500.0,6.9461,6.9516,6.8686,6.8741,163500.0
2012-02-22 12:00:00,12.42,12.51,12.42,12.49,105300.0,6.8796,6.9295,6.8796,6.9184,105300.0
2012-02-22 12:30:00,12.49,12.5,12.46,12.48,74200.0,6.9184,6.9239,6.9018,6.9129,74200.0
2012-02-22 13:00:00,12.48,12.53,12.47,12.5,165400.0,6.9129,6.9406,6.9073,6.9239,165400.0
2012-02-22 13:30:00,12.5,12.54,12.46,12.49,107300.0,6.9239,6.9461,6.9018,6.9184,107300.0
2012-02-22 14:00:00,12.49,12.49,12.44,12.44,123300.0,6.9184,6.9184,6.8907,6.8907,123300.0
2012-02-22 14:30:00,12.45,12.47,12.41,12.44,191800.0,6.8963,6.9073,6.8741,6.8907,191800.0
2012-02-22 15:00:00,12.44,12.48,12.43,12.44,109700.0,6.8907,6.9129,6.8852,6.8907,109700.0
2012-02-22 15:30:00,12.44,12.5,12.43,12.45,452700.0,6.8907,6.9239,6.8852,6.8963,452700.0
2012-02-23 09:30:00,12.43,12.47,12.36,12.46,166100.0,6.8852,6.9073,6.8464,6.9018,166100.0
2012-02-23 10:00:00,12.45,12.53,12.44,12.5,118400.0,6.8963,6.9406,6.8907,6.9239,118400.0
2012-02-23 10:30:00,12.5,12.52,12.49,12.51,142000.0,6.9239,6.935,6.9184,6.9295,142000.0
2012-02-23 11:00:00,12.51,12.53,12.43,12.43,152300.0,6.9295,6.9406,6.8852,6.8852,152300.0
2012-02-23 11:30:00,12.43,12.45,12.39,12.44,131500.0,6.8852,6.8963,6.863,6.8907,131500.0
2012-02-23 12:00:00,12.45,12.45,12.38,12.41,108400.0,6.8963,6.8963,6.8575,6.8741,108400.0
2012-02-23 12:30:00,12.41,12.42,12.38,12.38,83700.0,6.8741,6.8796,6.8575,6.8575,83700.0
2012-02-23 13:00:00,12.39,12.4,12.36,12.38,89700.0,6.863,6.8686,6.8464,6.8575,89700.0
2012-02-23 13:30:00,12.38,12.39,12.31,12.38,185000.0,6.8575,6.863,6.8187,6.8575,185000.0
2012-02-23 14:00:00,12.38,12.46,12.37,12.46,263000.0,6.8575,6.9018,6.8519,6.9018,263000.0
2012-02-23 14:30:00,12.46,12.49,12.43,12.48,186900.0,6.9018,6.9184,6.8852,6.9129,186900.0
2012-02-23 15:00:00,12.48,12.51,12.44,12.48,124000.0,6.9129,6.9295,6.8907,6.9129,124000.0
2012-02-23 15:30:00,12.48,12.51,12.47,12.5,297600.0,6.9129,6.9295,6.9073,6.9239,297600.0
2012-02-24 09:30:00,12.49,12.52,12.45,12.48,79300.0,6.9184,6.935,6.8963,6.9129,79300.0
2012-02-24 10:00:00,12.48,12.53,12.46,12.5,130300.0,6.9129,6.9406,6.9018,6.9239,130300.0
2012-02-24 10:30:00,12.5,12.54,12.49,12.52,64800.0,6.9239,6.9461,6.9184,6.935,64800.0
2012-02-24 11:00:00,12.52,12.55,12.52,12.54,70100.0,6.935,6.9516,6.935,6.9461,70100.0
2012-02-24 11:30:00,12.55,12.56,12.51,12.55,94100.0,6.9516,6.9572,6.9295,6.9516,94100.0
2012-02-24 12:00:00,12.55,12.56,12.52,12.55,69600.0,6.9516,6.9572,6.935,6.9516,69600.0
2012-02-24 12:30:00,12.55,12.57,12.54,12.55,72000.0,6.9516,6.9627,6.9461,6.9516,72000.0
2012-02-24 13:00:00,12.55,12.56,12.53,12.53,32200.0,6.9516,6.9572,6.9406,6.9406,32200.0
2012-02-24 13:30:00,12.53,12.53,12.51,12.52,34200.0,6.9406,6.9406,6.9295,6.935,34200.0
2012-02-24 14:00:00,12.52,12.52,12.47,12.5,104500.0,6.935,6.935,6.9073,6.9239,104500.0
2012-02-24 14:30:00,12.49,12.51,12.47,12.51,175900.0,6.9184,6.9295,6.9073,6.9295,175900.0
2012-02-24 15:00:00,12.5,12.51,12.49,12.5,47800.0,6.9239,6.9295,6.9184,6.9239,47800.0
2012-02-24 15:30:00,12.5,12.52,12.48,12.49,199000.0,6.9239,6.935,6.9129,6.9184,199000.0
2012-02-27 09:30:00,12.36,12.39,12.19,12.21,220600.0,6.8464,6.863,6.7522,6.7633,220600.0
2012-02-27 10:00:00,12.2,12.27,12.2,12.24,140800.0,6.7578,6.7965,6.7578,6.7799,140800.0
2012-02-27 10:30:00,12.24,12.32,12.22,12.27,92800.0,6.7799,6.8242,6.7689,6.7965,92800.0
2012-02-27 11:00:00,12.27,12.43,12.27,12.39,190400.0,6.7965,6.8852,6.7965,6.863,190400.0
2012-02-27 11:30:00,12.39,12.39,12.32,12.38,87900.0,6.863,6.863,6.8242,6.8575,87900.0
2012-02-27 12:00:00,12.38,12.39,12.34,12.35,42300.0,6.8575,6.863,6.8353,6.8409,42300.0
2012-02-27 12:30:00,12.35,12.39,12.34,12.35,81200.0,6.8409,6.863,6.8353,6.8409,81200.0
2012-02-27 13:00:00,12.36,12.37,12.35,12.36,83800.0,6.8464,6.8519,6.8409,6.8464,83800.0
2012-02-27 13:30:00,12.36,12.37,12.33,12.35,61400.0,6.8464,6.8519,6.8298,6.8409,61400.0
2012-02-27 14:00:00,12.36,12.37,12.35,12.36,71400.0,6.8464,6.8519,6.8409,6.8464,71400.0
2012-02-27 14:30:00,12.36,12.37,12.34,12.36,82400.0,6.8464,6.8519,6.8353,6.8464,82400.0
2012-02-27 15:00:00,12.37,12.39,12.36,12.38,151900.0,6.8519,6.863,6.8464,6.8575,151900.0
2012-02-27 15:30:00,12.38,12.41,12.36,12.39,296100.0,6.8575,6.8741,6.8464,6.863,296100.0
2012-02-28 09:30:00,12.43,12.48,12.4,12.47,164600.0,6.8852,6.9129,6.8686,6.9073,164600.0
2012-02-28 10:00:00,12.48,12.51,12.37,12.41,231600.0,6.9129,6.9295,6.8519,6.8741,231600.0
2012-02-28 10:30:00,12.41,12.58,12.4,12.55,280600.0,6.8741,6.9683,6.8686,6.9516,280600.0
2012-02-28 11:00:00,12.55,12.55,12.51,12.51,113600.0,6.9516,6.9516,6.9295,6.9295,113600.0
2012-02-28 11:30:00,12.51,12.52,12.48,12.51,64500.0,6.9295,6.935,6.9129,6.9295,64500.0
2012-02-28 12:00:00,12.5,12.55,12.5,12.52,50100.0,6.9239,6.9516,6.9239,6.935,50100.0
2012-02-28 12:30:00,12.53,12.54,12.52,12.52,35900.0,6.9406,6.9461,6.935,6.935,35900.0
2012-02-28 13:00:00,12.52,12.54,12.52,12.53,39400.0,6.935,6.9461,6.935,6.9406,39400.0
2012-02-28 13:30:00,12.53,12.54,12.5,12.52,137400.0,6.9406,6.9461,6.9239,6.935,137400.0
2012-02-28 14:00:00,12.51,12.53,12.5,12.51,91900.0,6.9295,6.9406,6.9239,6.9295,91900.0
2012-02-28 14:30:00,12.5,12.53,12.5,12.53,108700.0,6.9239,6.9406,6.9239,6.9406,108700.0
2012-02-28 15:00:00,12.53,12.61,12.53,12.58,153700.0,6.9406,6.9849,6.9406,6.9683,153700.0
2012-02-28 15:30:00,12.59,12.63,12.57,12.59,414700.0,6.9738,6.996,6.9627,6.9738,414700.0
2012-02-29 09:30:00,12.68,12.9,12.65,12.9,337200.0,7.0237,7.1455,7.007,7.1455,337200.0
2012-02-29 10:00:00,12.9,12.91,12.76,12.87,350100.0,7.1455,7.1511,7.068,7.1289,350100.0
2012-02-29 10:30:00,12.86,12.88,12.67,12.81,352200.0,7.1234,7.1344,7.0181,7.0957,352200.0
2012-02-29 11:00:00,12.81,12.84,12.73,12.74,178400.0,7.0957,7.1123,7.0513,7.0569,178400.0
2012-02-29 11:30:00,12.73,12.85,12.73,12.83,186700.0,7.0513,7.1178,7.0513,7.1067,186700.0
2012-02-29 12:00:00,12.84,12.84,12.78,12.79,102500.0,7.1123,7.1123,7.079,7.0846,102500.0
2012-02-29 12:30:00,12.79,12.8,12.74,12.75,138200.0,7.0846,7.0901,7.0569,7.0624,138200.0
2012-02-29 13:00:00,12.74,12.75,12.68,12.7,174900.0,7.0569,7.0624,7.0237,7.0347,174900.0
2012-02-29 13:30:00,12.71,12.81,12.7,12.8,150900.0,7.0403,7.0957,7.0347,7.0901,150900.0
2012-02-29 14:00:00,12.8,12.82,12.72,12.73,82900.0,7.0901,7.1012,7.0458,7.0513,82900.0
2012-02-29 14:30:00,12.73,12.74,12.67,12.69,144500.0,7.0513,7.0569,7.0181,7.0292,144500.0
2012-02-29 15:00:00,12.69,12.69,12.58,12.59,271500.0,7.0292,7.0292,6.9683,6.9738,271500.0
2012-02-29 15:30:00,12.59,12.61,12.5,12.51,952000.0,6.9738,6.9849,6.9239,6.9295,952000.0
2012-03-01 09:30:00,12.57,12.89,12.57,12.83,495800.0,6.9627,7.14,6.9627,7.1067,495800.0
2012-03-01 10:00:00,12.83,12.84,12.75,12.83,224900.0,7.1067,7.1123,7.0624,7.1067,224900.0
2012-03-01 10:30:00,12.82,12.83,12.74,12.77,172700.0,7.1012,7.1067,7.0569,7.0735,172700.0
2012-03-01 11:00:00,12.78,12.81,12.76,12.77,464800.0,7.079,7.0957,7.068,7.0735,464800.0
2012-03-01 11:30:00,12.78,12.79,12.74,12.78,175800.0,7.079,7.0846,7.0569,7.079,175800.0
2012-03-01 12:00:00,12.79,12.81,12.77,12.8,250000.0,7.0846,7.0957,7.0735,7.0901,250000.0
2012-03-01 12:30:00,12.79,12.83,12.79,12.81,126900.0,7.0846,7.1067,7.0846,7.0957,126900.0
2012-03-01 13:00:00,12.81,12.81,12.78,12.79,143300.0,7.0957,7.0957,7.079,7.0846,143300.0
2012-03-01 13:30:00,12.8,12.8,12.74,12.78,304800.0,7.0901,7.0901,7.0569,7.079,304800.0
2012-03-01 14:00:00,12.78,12.83,12.78,12.79,161300.0,7.079,7.1067,7.079,7.0846,161300.0
2012-03-01 14:30:00,12.79,12.8,12.78,12.79,154700.0,7.0846,7.0901,7.079,7.0846,154700.0
2012-03-01 15:00:00,12.79,12.8,12.73,12.79,511100.0,7.0846,7.0901,7.0513,7.0846,511100.0
2012-03-01 15:30:00,12.78,12.8,12.73,12.79,785700.0,7.079,7.0901,7.0513,7.0846,785700.0
2012-03-02 09:30:00,12.86,12.87,12.71,12.76,357700.0,7.1234,7.1289,7.0403,7.068,357700.0
2012-03-02 10:00:00,12.77,12.88,12.74,12.88,214800.0,7.0735,7.1344,7.0569,7.1344,214800.0
2012-03-02 10:30:00,12.88,12.88,12.7,12.7,180300.0,7.1344,7.1344,7.0347,7.0347,180300.0
2012-03-02 11:00:00,12.7,12.72,12.68,12.69,111500.0,7.0347,7.0458,7.0237,7.0292,111500.0
2012-03-02 11:30:00,12.68,12.72,12.65,12.68,186000.0,7.0237,7.0458,7.007,7.0237,186000.0
2012-03-02 12:00:00,12.68,12.69,12.63,12.64,82000.0,7.0237,7.0292,6.996,7.0015,82000.0
2012-03-02 12:30:00,12.64,12.67,12.64,12.65,56800.0,7.0015,7.0181,7.0015,7.007,56800.0
2012-03-02 13:00:00,12.64,12.65,12.58,12.6,105200.0,7.0015,7.007,6.9683,6.9793,105200.0
2012-03-02 13:30:00,12.6,12.63,12.59,12.61,70200.0,6.9793,6.996,6.9738,6.9849,70200.0
2012-03-02 14:00:00,12.61,12.62,12.58,12.59,120700.0,6.9849,6.9904,6.9683,6.9738,120700.0
2012-03-02 14:30:00,12.59,12.6,12.56,12.59,248400.0,6.9738,6.9793,6.9572,6.9738,248400.0
2012-03-02 15:00:00,12.59,12.61,12.58,12.59,152600.0,6.9738,6.9849,6.9683,6.9738,152600.0
2012-03-02 15:30:00,12.6,12.63,12.55,12.56,598400.0,6.9793,6.996,6.9516,6.9572,598400.0
2012-03-05 09:30:00,12.57,12.57,12.34,12.46,213600.0,6.9627,6.9627,6.8353,6.9018,213600.0
2012-03-05 10:00:00,12.46,12.51,12.36,12.38,261600.0,6.9018,6.9295,6.8464,6.8575,261600.0
2012-03-05 10:30:00,12.37,12.43,12.34,12.42,241800.0,6.8519,6.8852,6.8353,6.8796,241800.0
2012-03-05 11:00:00,12.43,12.45,12.37,12.44,175500.0,6.8852,6.8963,6.8519,6.8907,175500.0
2012-03-05 11:30:00,12.43,12.46,12.42,12.42,86500.0,6.8852,6.9018,6.8796,6.8796,86500.0
2012-03-05 12:00:00,12.43,12.46,12.4,12.41,107200.0,6.8852,6.9018,6.8686,6.8741,107200.0
2012-03-05 12:30:00,12.41,12.42,12.39,12.39,67300.0,6.8741,6.8796,6.863,6.863,67300.0
2012-03-05 13:00:00,12.39,12.44,12.38,12.43,124300.0,6.863,6.8907,6.8575,6.8852,124300.0
2012-03-05 13:30:00,12.43,12.45,12.41,12.42,85100.0,6.8852,6.8963,6.8741,6.8796,85100.0
2012-03-05 14:00:00,12.41,12.46,12.4,12.46,129900.0,6.8741,6.9018,6.8686,6.9018,129900.0
2012-03-05 14:30:00,12.46,12.48,12.42,12.46,168300.0,6.9018,6.9129,6.8796,6.9018,168300.0
2012-03-05 15:00:00,12.47,12.48,12.43,12.44,144600.0,6.9073,6.9129,6.8852,6.8907,144600.0
2012-03-05 15:30:00,12.44,12.44,12.4,12.42,391800.0,6.8907,6.8907,6.8686,6.8796,391800.0
2012-03-06 09:30:00,12.18,12.2,12.08,12.09,292700.0,6.7467,6.7578,6.6913,6.6968,292700.0
2012-03-06 10:00:00,12.09,12.1,11.92,11.98,290400.0,6.6968,6.7024,6.6027,6.6359,290400.0
2012-03-06 10:30:00,11.97,12.0,11.95,11.96,124500.0,6.6304,6.647,6.6193,6.6248,124500.0
2012-03-06 11:00:00,11.96,12.02,11.95,12.0,162100.0,6.6248,6.6581,6.6193,6.647,162100.0
2012-03-06 11:30:00,11.99,12.0,11.91,11.94,199800.0,6.6415,6.647,6.5971,6.6138,199800.0
2012-03-06 12:00:00,11.94,11.95,11.84,11.85,166600.0,6.6138,6.6193,6.5584,6.5639,166600.0
2012-03-06 12:30:00,11.85,11.89,11.83,11.83,133900.0,6.5639,6.5861,6.5528,6.5528,133900.0
2012-03-06 13:00:00,11.83,11.85,11.78,11.81,236100.0,6.5528,6.5639,6.5251,6.5417,236100.0
2012-03-06 13:30:00,11.82,11.88,11.8,11.85,208500.0,6.5473,6.5805,6.5362,6.5639,208500.0
2012-03-06 14:00:00,11.85,11.92,11.84,11.86,166400.0,6.5639,6.6027,6.5584,6.5694,166400.0
2012-03-06 14:30:00,11.85,11.87,11.83,11.85,120300.0,6.5639,6.575,6.5528,6.5639,120300.0
2012-03-06 15:00:00,11.85,11.87,11.81,11.82,221000.0,6.5639,6.575,6.5417,6.5473,221000.0
2012-03-06 15:30:00,11.81,11.85,11.8,11.81,503900.0,6.5417,6.5639,6.5362,6.5417,503900.0
2012-03-07 09:30:00,11.88,11.89,11.65,11.75,469800.0,6.5805,6.5861,6.4531,6.5085,469800.0
2012-03-07 10:00:00,11.74,11.75,11.65,11.66,242700.0,6.503,6.5085,6.4531,6.4587,242700.0
2012-03-07 10:30:00,11.67,11.7,11.66,11.67,140100.0,6.4642,6.4808,6.4587,6.4642,140100.0
2012-03-07 11:00:00,11.68,11.78,11.68,11.78,314600.0,6.4697,6.5251,6.4697,6.5251,314600.0
2012-03-07 11:30:00,11.78,11.79,11.72,11.74,158200.0,6.5251,6.5307,6.4919,6.503,158200.0
2012-03-07 12:00:00,11.73,11.76,11.71,11.74,108500.0,6.4974,6.5141,6.4864,6.503,108500.0
2012-03-07 12:30:00,11.73,11.79,11.72,11.79,170700.0,6.4974,6.5307,6.4919,6.5307,170700.0
2012-03-07 13:00:00,11.79,11.81,11.76,11.79,158500.0,6.5307,6.5417,6.5141,6.5307,158500.0
2012-03-07 13:30:00,11.79,11.81,11.76,11.8,208000.0,6.5307,6.5417,6.5141,6.5362,208000.0
2012-03-07 14:00:00,11.8,11.85,11.78,11.8,173900.0,6.5362,6.5639,6.5251,6.5362,173900.0
2012-03-07 14:30:00,11.8,11.85,11.79,11.83,182200.0,6.5362,6.5639,6.5307,6.5528,182200.0
2012-03-07 15:00:00,11.83,11.84,11.8,11.8,146000.0,6.5528,6.5584,6.5362,6.5362,146000.0
2012-03-07 15:30:00,11.81,11.86,11.8,11.81,278200.0,6.5417,6.5694,6.5362,6.5417,278200.0
2012-03-08 09:30:00,11.98,12.03,11.98,11.99,265500.0,6.6359,6.6636,6.6359,6.6415,265500.0
2012-03-08 10:00:00,11.99,12.0,11.88,11.93,191300.0,6.6415,6.647,6.5805,6.6082,191300.0
2012-03-08 10:30:00,11.94,11.99,11.94,11.96,164600.0,6.6138,6.6415,6.6138,6.6248,164600.0
2012-03-08 11:00:00,11.96,12.01,11.95,12.01,168100.0,6.6248,6.6525,6.6193,6.6525,168100.0
2012-03-08 11:30:00,12.0,12.02,11.98,12.02,129500.0,6.647,6.6581,6.6359,6.6581,129500.0
2012-03-08 12:00:00,12.01,12.07,12.01,12.07,54700.0,6.6525,6.6858,6.6525,6.6858,54700.0
2012-03-08 12:30:00,12.07,12.17,12.07,12.15,187700.0,6.6858,6.7412,6.6858,6.7301,187700.0
2012-03-08 13:00:00,12.14,12.14,12.06,12.08,108400.0,6.7245,6.7245,6.6802,6.6913,108400.0
2012-03-08 13:30:00,12.07,12.12,12.06,12.07,145200.0,6.6858,6.7135,6.6802,6.6858,145200.0
2012-03-08 14:00:00,12.07,12.07,12.01,12.02,51800.0,6.6858,6.6858,6.6525,6.6581,51800.0
2012-03-08 14:30:00,12.02,12.14,12.01,12.1,187800.0,6.6581,6.7245,6.6525,6.7024,187800.0
2012-03-08 15:00:00,12.1,12.12,12.08,12.08,115000.0,6.7024,6.7135,6.6913,6.6913,115000.0
2012-03-08 15:30:00,12.08,12.12,12.06,12.09,271100.0,6.6913,6.7135,6.6802,6.6968,271100.0
2012-03-09 09:30:00,12.18,12.28,12.15,12.24,210200.0,6.7467,6.8021,6.7301,6.7799,210200.0
2012-03-09 10:00:00,12.24,12.27,12.19,12.25,233600.0,6.7799,6.7965,6.7522,6.7855,233600.0
2012-03-09 10:30:00,12.25,12.37,12.25,12.32,155700.0,6.7855,6.8519,6.7855,6.8242,155700.0
2012-03-09 11:00:00,12.32,12.34,12.31,12.32,122200.0,6.8242,6.8353,6.8187,6.8242,122200.0
2012-03-09 11:30:00,12.32,12.32,12.29,12.3,73600.0,6.8242,6.8242,6.8076,6.8132,73600.0
2012-03-09 12:00:00,12.29,12.29,12.22,12.24,119700.0,6.8076,6.8076,6.7689,6.7799,119700.0
2012-03-09 12:30:00,12.24,12.3,12.23,12.28,97000.0,6.7799,6.8132,6.7744,6.8021,97000.0
2012-03-09 13:00:00,12.28,12.35,12.28,12.31,109400.0,6.8021,6.8409,6.8021,6.8187,109400.0
2012-03-09 13:30:00,12.3,12.32,12.3,12.31,43600.0,6.8132,6.8242,6.8132,6.8187,43600.0
2012-03-09 14:00:00,12.3,12.32,12.3,12.3,71500.0,6.8132,6.8242,6.8132,6.8132,71500.0
2012-03-09 14:30:00,12.3,12.33,12.29,12.31,247800.0,6.8132,6.8298,6.8076,6.8187,247800.0
2012-03-09 15:00:00,12.3,12.33,12.26,12.27,157800.0,6.8132,6.8298,6.791,6.7965,157800.0
2012-03-09 15:30:00,12.28,12.33,12.26,12.33,317300.0,6.8021,6.8298,6.791,6.8298,317300.0
2012-03-12 09:30:00,12.32,12.4,12.29,12.35,211200.0,6.8242,6.8686,6.8076,6.8409,211200.0
2012-03-12 10:00:00,12.34,12.35,12.24,12.25,226100.0,6.8353,6.8409,6.7799,6.7855,226100.0
2012-03-12 10:30:00,12.24,12.28,12.21,12.25,130100.0,6.7799,6.8021,6.7633,6.7855,130100.0
2012-03-12 11:00:00,12.25,12.28,12.24,12.25,168600.0,6.7855,6.8021,6.7799,6.7855,168600.0
2012-03-12 11:30:00,12.24,12.28,12.24,12.27,92900.0,6.7799,6.8021,6.7799,6.7965,92900.0
2012-03-12 12:00:00,12.27,12.38,12.25,12.36,175100.0,6.7965,6.8575,6.7855,6.8464,175100.0
2012-03-12 12:30:00,12.36,12.39,12.3,12.32,176800.0,6.8464,6.863,6.8132,6.8242,176800.0
2012-03-12 13:00:00,12.32,12.35,12.32,12.34,73100.0,6.8242,6.8409,6.8242,6.8353,73100.0
2012-03-12 13:30:00,12.34,12.41,12.34,12.39,147600.0,6.8353,6.8741,6.8353,6.863,147600.0
2012-03-12 14:00:00,12.39,12.42,12.37,12.41,145800.0,6.863,6.8796,6.8519,6.8741,145800.0
2012-03-12 14:30:00,12.41,12.41,12.38,12.4,126300.0,6.8741,6.8741,6.8575,6.8686,126300.0
2012-03-12 15:00:00,12.41,12.41,12.36,12.37,134100.0,6.8741,6.8741,6.8464,6.8519,134100.0
2012-03-12 15:30:00,12.37,12.39,12.34,12.35,421300.0,6.8519,6.863,6.8353,6.8409,421300.0
2012-03-13 09:30:00,12.45,12.6,12.39,12.53,281800.0,6.8963,6.9793,6.863,6.9406,281800.0
2012-03-13 10:00:00,12.54,12.58,12.5,12.55,155700.0,6.9461,6.9683,6.9239,6.9516,155700.0
2012-03-13 10:30:00,12.54,12.61,12.53,12.58,202000.0,6.9461,6.9849,6.9406,6.9683,202000.0
2012-03-13 11:00:00,12.58,12.69,12.58,12.67,268900.0,6.9683,7.0292,6.9683,7.0181,268900.0
2012-03-13 11:30:00,12.67,12.7,12.64,12.64,175200.0,7.0181,7.0347,7.0015,7.0015,175200.0
2012-03-13 12:00:00,12.63,12.65,12.61,12.64,99400.0,6.996,7.007,6.9849,7.0015,99400.0
2012-03-13 12:30:00,12.65,12.65,12.61,12.62,71900.0,7.007,7.007,6.9849,6.9904,71900.0
2012-03-13 13:00:00,12.63,12.67,12.62,12.63,79400.0,6.996,7.0181,6.9904,6.996,79400.0
2012-03-13 13:30:00,12.63,12.63,12.55,12.56,114600.0,6.996,6.996,6.9516,6.9572,114600.0
2012-03-13 14:00:00,12.56,12.65,12.55,12.62,177000.0,6.9572,7.007,6.9516,6.9904,177000.0
2012-03-13 14:30:00,12.62,12.64,12.59,12.63,147600.0,6.9904,7.0015,6.9738,6.996,147600.0
2012-03-13 15:00:00,12.63,12.81,12.63,12.72,689200.0,6.996,7.0957,6.996,7.0458,689200.0
2012-03-13 15:30:00,12.72,12.84,12.72,12.84,725500.0,7.0458,7.1123,7.0458,7.1123,725500.0
2012-03-14 09:30:00,12.84,13.54,12.84,13.4,1845000.0,7.1123,7.5,7.1123,7.4225,1845000.0
2012-03-14 10:00:00,13.41,13.46,13.3,13.45,926200.0,7.428,7.4557,7.3671,7.4502,926200.0
2012-03-14 10:30:00,13.45,13.54,13.41,13.47,695100.0,7.4502,7.5,7.428,7.4612,695100.0
2012-03-14 11:00:00,13.47,13.49,13.4,13.47,545700.0,7.4612,7.4723,7.4225,7.4612,545700.0
2012-03-14 11:30:00,13.47,13.65,13.45,13.65,494600.0,7.4612,7.561,7.4502,7.561,494600.0
2012-03-14 12:00:00,13.65,13.7,13.59,13.66,596200.0,7.561,7.5886,7.5277,7.5665,596200.0
2012-03-14 12:30:00,13.66,13.86,13.65,13.86,872700.0,7.5665,7.6773,7.561,7.6773,872700.0
2012-03-14 13:00:00,13.86,14.14,13.84,14.04,1654700.0,7.6773,7.8324,7.6662,7.777,1654700.0
2012-03-14 13:30:00,14.03,14.04,13.62,13.67,1406700.0,7.7714,7.777,7.5443,7.572,1406700.0
2012-03-14 14:00:00,13.68,13.75,13.6,13.6,492800.0,7.5776,7.6163,7.5333,7.5333,492800.0
2012-03-14 14:30:00,13.61,13.72,13.52,13.71,741200.0,7.5388,7.5997,7.4889,7.5942,741200.0
2012-03-14 15:00:00,13.71,13.74,13.56,13.6,551000.0,7.5942,7.6108,7.5111,7.5333,551000.0
2012-03-14 15:30:00,13.6,13.66,13.59,13.61,1200000.0,7.5333,7.5665,7.5277,7.5388,1200000.0
2012-03-15 09:30:00,13.64,13.81,13.56,13.75,794000.0,7.5554,7.6496,7.5111,7.6163,794000.0
2012-03-15 10:00:00,13.75,13.81,13.51,13.62,934500.0,7.6163,7.6496,7.4834,7.5443,934500.0
2012-03-15 10:30:00,13.62,13.7,13.59,13.59,325000.0,7.5443,7.5886,7.5277,7.5277,325000.0
2012-03-15 11:00:00,13.58,13.6,13.54,13.55,205500.0,7.5222,7.5333,7.5,7.5056,205500.0
2012-03-15 11:30:00,13.55,13.63,13.54,13.63,170700.0,7.5056,7.5499,7.5,7.5499,170700.0
2012-03-15 12:00:00,13.63,13.76,13.62,13.73,195700.0,7.5499,7.6219,7.5443,7.6053,195700.0
2012-03-15 12:30:00,13.73,13.74,13.68,13.71,158700.0,7.6053,7.6108,7.5776,7.5942,158700.0
2012-03-15 13:00:00,13.71,13.73,13.68,13.71,159200.0,7.5942,7.6053,7.5776,7.5942,159200.0
2012-03-15 13:30:00,13.7,13.77,13.69,13.76,214400.0,7.5886,7.6274,7.5831,7.6219,214400.0
2012-03-15 14:00:00,13.76,13.86,13.74,13.76,364700.0,7.6219,7.6773,7.6108,7.6219,364700.0
2012-03-15 14:30:00,13.77,13.8,13.73,13.79,213100.0,7.6274,7.644,7.6053,7.6385,213100.0
2012-03-15 15:00:00,13.79,13.84,13.77,13.81,337200.0,7.6385,7.6662,7.6274,7.6496,337200.0
2012-03-15 15:30:00,13.81,13.9,13.81,13.86,839200.0,7.6496,7.6994,7.6496,7.6773,839200.0
2012-03-16 09:30:00,13.87,14.21,13.87,14.11,656700.0,7.6828,7.8711,7.6828,7.8158,656700.0
2012-03-16 10:00:00,14.11,14.17,14.03,14.07,511500.0,7.8158,7.849,7.7714,7.7936,511500.0
2012-03-16 10:30:00,14.06,14.19,14.06,14.12,251900.0,7.7881,7.8601,7.7881,7.8213,251900.0
2012-03-16 11:00:00,14.12,14.13,13.98,13.99,350400.0,7.8213,7.8268,7.7437,7.7493,350400.0
2012-03-16 11:30:00,13.99,14.01,13.95,13.99,162000.0,7.7493,7.7604,7.7271,7.7493,162000.0
2012-03-16 12:00:00,13.99,14.02,13.96,14.02,207200.0,7.7493,7.7659,7.7327,7.7659,207200.0
2012-03-16 12:30:00,14.02,14.11,14.02,14.1,220100.0,7.7659,7.8158,7.7659,7.8102,220100.0
2012-03-16 13:00:00,14.09,14.1,14.03,14.08,138000.0,7.8047,7.8102,7.7714,7.7991,138000.0
2012-03-16 13:30:00,14.08,14.09,14.04,14.07,188300.0,7.7991,7.8047,7.777,7.7936,188300.0
2012-03-16 14:00:00,14.07,14.1,14.05,14.06,214800.0,7.7936,7.8102,7.7825,7.7881,214800.0
2012-03-16 14:30:00,14.06,14.08,14.0,14.05,356700.0,7.7881,7.7991,7.7548,7.7825,356700.0
2012-03-16 15:00:00,14.05,14.05,13.95,13.96,296100.0,7.7825,7.7825,7.7271,7.7327,296100.0
2012-03-16 15:30:00,13.96,13.98,13.78,13.79,1319100.0,7.7327,7.7437,7.633,7.6385,1319100.0
2012-03-19 09:30:00,13.82,14.08,13.79,13.99,408700.0,7.6551,7.7991,7.6385,7.7493,408700.0
2012-03-19 10:00:00,13.99,14.04,13.94,13.99,305600.0,7.7493,7.777,7.7216,7.7493,305600.0
2012-03-19 10:30:00,13.98,13.99,13.89,13.93,236700.0,7.7437,7.7493,7.6939,7.716,236700.0
2012-03-19 11:00:00,13.93,13.93,13.79,13.85,235800.0,7.716,7.716,7.6385,7.6717,235800.0
2012-03-19 11:30:00,13.85,13.95,13.84,13.95,209700.0,7.6717,7.7271,7.6662,7.7271,209700.0
2012-03-19 12:00:00,13.95,13.95,13.87,13.93,271700.0,7.7271,7.7271,7.6828,7.716,271700.0
2012-03-19 12:30:00,13.93,13.95,13.9,13.95,177300.0,7.716,7.7271,7.6994,7.7271,177300.0
2012-03-19 13:00:00,13.95,13.95,13.9,13.91,156500.0,7.7271,7.7271,7.6994,7.705,156500.0
2012-03-19 13:30:00,13.91,13.91,13.88,13.9,95600.0,7.705,7.705,7.6884,7.6994,95600.0
2012-03-19 14:00:00,13.9,13.9,13.85,13.87,137700.0,7.6994,7.6994,7.6717,7.6828,137700.0
2012-03-19 14:30:00,13.87,13.89,13.84,13.85,135000.0,7.6828,7.6939,7.6662,7.6717,135000.0
2012-03-19 15:00:00,13.85,13.87,13.8,13.8,362400.0,7.6717,7.6828,7.644,7.644,362400.0
2012-03-19 15:30:00,13.81,13.82,13.74,13.75,523300.0,7.6496,7.6551,7.6108,7.6163,523300.0
2012-03-20 09:30:00,13.58,13.59,13.29,13.42,526100.0,7.5222,7.5277,7.3615,7.4336,526100.0
2012-03-20 10:00:00,13.43,13.58,13.42,13.55,577400.0,7.4391,7.5222,7.4336,7.5056,577400.0
2012-03-20 10:30:00,13.55,13.66,13.53,13.54,285100.0,7.5056,7.5665,7.4945,7.5,285100.0
2012-03-20 11:00:00,13.54,13.6,13.5,13.56,316000.0,7.5,7.5333,7.4779,7.5111,316000.0
2012-03-20 11:30:00,13.56,13.56,13.5,13.53,187100.0,7.5111,7.5111,7.4779,7.4945,187100.0
2012-03-20 12:00:00,13.53,13.63,13.53,13.6,124900.0,7.4945,7.5499,7.4945,7.5333,124900.0
2012-03-20 12:30:00,13.61,13.65,13.58,13.59,116700.0,7.5388,7.561,7.5222,7.5277,116700.0
2012-03-20 13:00:00,13.59,13.6,13.57,13.58,169900.0,7.5277,7.5333,7.5166,7.5222,169900.0
2012-03-20 13:30:00,13.57,13.63,13.57,13.63,238000.0,7.5166,7.5499,7.5166,7.5499,238000.0
2012-03-20 14:00:00,13.63,13.7,13.62,13.7,278000.0,7.5499,7.5886,7.5443,7.5886,278000.0
2012-03-20 14:30:00,13.7,13.71,13.66,13.67,177100.0,7.5886,7.5942,7.5665,7.572,177100.0
2012-03-20 15:00:00,13.66,13.7,13.66,13.68,103500.0,7.5665,7.5886,7.5665,7.5776,103500.0
2012-03-20 15:30:00,13.67,13.69,13.62,13.63,358600.0,7.572,7.5831,7.5443,7.5499,358600.0
2012-03-21 09:30:00,13.64,13.7,13.53,13.57,273400.0,7.5554,7.5886,7.4945,7.5166,273400.0
2012-03-21 10:00:00,13.57,13.57,13.45,13.54,424400.0,7.5166,7.5166,7.4502,7.5,424400.0
2012-03-21 10:30:00,13.53,13.58,13.46,13.48,223600.0,7.4945,7.5222,7.4557,7.4668,223600.0
2012-03-21 11:00:00,13.47,13.59,13.42,13.59,368900.0,7.4612,7.5277,7.4336,7.5277,368900.0
2012-03-21 11:30:00,13.59,13.68,13.59,13.66,333900.0,7.5277,7.5776,7.5277,7.5665,333900.0
2012-03-21 12:00:00,13.64,13.7,13.63,13.64,202800.0,7.5554,7.5886,7.5499,7.5554,202800.0
2012-03-21 12:30:00,13.64,13.65,13.57,13.59,91900.0,7.5554,7.561,7.5166,7.5277,91900.0
2012-03-21 13:00:00,13.59,13.59,13.47,13.5,227400.0,7.5277,7.5277,7.4612,7.4779,227400.0
2012-03-21 13:30:00,13.5,13.61,13.48,13.61,222100.0,7.4779,7.5388,7.4668,7.5388,222100.0
2012-03-21 14:00:00,13.61,13.65,13.59,13.63,136300.0,7.5388,7.561,7.5277,7.5499,136300.0
2012-03-21 14:30:00,13.63,13.65,13.54,13.58,222600.0,7.5499,7.561,7.5,7.5222,222600.0
2012-03-21 15:00:00,13.58,13.65,13.55,13.58,356700.0,7.5222,7.561,7.5056,7.5222,356700.0
2012-03-21 15:30:00,13.57,13.58,13.53,13.55,355700.0,7.5166,7.5222,7.4945,7.5056,355700.0
2012-03-22 09:30:00,13.42,13.42,13.26,13.32,341400.0,7.4336,7.4336,7.3449,7.3782,341400.0
2012-03-22 10:00:00,13.32,13.41,13.26,13.29,335200.0,7.3782,7.428,7.3449,7.3615,335200.0
2012-03-22 10:30:00,13.29,13.32,13.25,13.3,351400.0,7.3615,7.3782,7.3394,7.3671,351400.0
2012-03-22 11:00:00,13.3,13.34,13.25,13.34,120000.0,7.3671,7.3892,7.3394,7.3892,120000.0
2012-03-22 11:30:00,13.33,13.36,13.31,13.32,111600.0,7.3837,7.4003,7.3726,7.3782,111600.0
2012-03-22 12:00:00,13.32,13.39,13.32,13.36,110300.0,7.3782,7.4169,7.3782,7.4003,110300.0
2012-03-22 12:30:00,13.37,13.4,13.34,13.4,144600.0,7.4059,7.4225,7.3892,7.4225,144600.0
2012-03-22 13:00:00,13.4,13.42,13.38,13.4,109900.0,7.4225,7.4336,7.4114,7.4225,109900.0
2012-03-22 13:30:00,13.4,13.42,13.38,13.41,152700.0,7.4225,7.4336,7.4114,7.428,152700.0
2012-03-22 14:00:00,13.41,13.49,13.4,13.46,241500.0,7.428,7.4723,7.4225,7.4557,241500.0
2012-03-22 14:30:00,13.46,13.51,13.46,13.5,256900.0,7.4557,7.4834,7.4557,7.4779,256900.0
2012-03-22 15:00:00,13.5,13.5,13.44,13.5,386900.0,7.4779,7.4779,7.4446,7.4779,386900.0
2012-03-22 15:30:00,13.5,13.59,13.48,13.57,724800.0,7.4779,7.5277,7.4668,7.5166,724800.0
2012-03-23 09:30:00,13.52,13.61,13.44,13.56,331700.0,7.4889,7.5388,7.4446,7.5111,331700.0
2012-03-23 10:00:00,13.56,13.59,13.41,13.47,424600.0,7.5111,7.5277,7.428,7.4612,424600.0
2012-03-23 10:30:00,13.48,13.55,13.48,13.52,121700.0,7.4668,7.5056,7.4668,7.4889,121700.0
2012-03-23 11:00:00,13.52,13.56,13.51,13.56,80300.0,7.4889,7.5111,7.4834,7.5111,80300.0
2012-03-23 11:30:00,13.57,13.58,13.51,13.55,110000.0,7.5166,7.5222,7.4834,7.5056,110000.0
2012-03-23 12:00:00,13.55,13.56,13.51,13.53,37100.0,7.5056,7.5111,7.4834,7.4945,37100.0
2012-03-23 12:30:00,13.53,13.56,13.51,13.56,122000.0,7.4945,7.5111,7.4834,7.5111,122000.0
2012-03-23 13:00:00,13.56,13.62,13.56,13.61,135500.0,7.5111,7.5443,7.5111,7.5388,135500.0
2012-03-23 13:30:00,13.62,13.65,13.6,13.6,152500.0,7.5443,7.561,7.5333,7.5333,152500.0
2012-03-23 14:00:00,13.6,13.61,13.57,13.6,115300.0,7.5333,7.5388,7.5166,7.5333,115300.0
2012-03-23 14:30:00,13.6,13.62,13.54,13.59,194500.0,7.5333,7.5443,7.5,7.5277,194500.0
2012-03-23 15:00:00,13.59,13.62,13.56,13.61,164300.0,7.5277,7.5443,7.5111,7.5388,164300.0
2012-03-23 15:30:00,13.61,13.68,13.58,13.67,538900.0,7.5388,7.5776,7.5222,7.572,538900.0
2012-03-26 09:30:00,13.83,13.97,13.77,13.97,395100.0,7.6607,7.7382,7.6274,7.7382,395100.0
2012-03-26 10:00:00,13.97,14.05,13.87,13.98,393700.0,7.7382,7.7825,7.6828,7.7437,393700.0
2012-03-26 10:30:00,13.98,14.07,13.95,14.05,304900.0,7.7437,7.7936,7.7271,7.7825,304900.0
2012-03-26 11:00:00,14.05,14.13,14.0,14.11,372300.0,7.7825,7.8268,7.7548,7.8158,372300.0
2012-03-26 11:30:00,14.12,14.15,14.1,14.13,231400.0,7.8213,7.8379,7.8102,7.8268,231400.0
2012-03-26 12:00:00,14.13,14.13,14.05,14.08,248400.0,7.8268,7.8268,7.7825,7.7991,248400.0
2012-03-26 12:30:00,14.08,14.1,14.06,14.07,185600.0,7.7991,7.8102,7.7881,7.7936,185600.0
2012-03-26 13:00:00,14.07,14.09,14.03,14.06,205600.0,7.7936,7.8047,7.7714,7.7881,205600.0
2012-03-26 13:30:00,14.06,14.08,14.02,14.02,190600.0,7.7881,7.7991,7.7659,7.7659,190600.0
2012-03-26 14:00:00,14.02,14.09,14.02,14.05,172800.0,7.7659,7.8047,7.7659,7.7825,172800.0
2012-03-26 14:30:00,14.06,14.07,14.02,14.07,178700.0,7.7881,7.7936,7.7659,7.7936,178700.0
2012-03-26 15:00:00,14.07,14.09,14.04,14.06,229300.0,7.7936,7.8047,7.777,7.7881,229300.0
2012-03-26 15:30:00,14.06,14.11,14.03,14.09,560700.0,7.7881,7.8158,7.7714,7.8047,560700.0
2012-03-27 09:30:00,14.06,14.1,13.98,14.03,431900.0,7.7881,7.8102,7.7437,7.7714,431900.0
2012-03-27 10:00:00,14.02,14.03,13.93,13.97,428800.0,7.7659,7.7714,7.716,7.7382,428800.0
2012-03-27 10:30:00,13.97,13.99,13.89,13.92,500000.0,7.7382,7.7493,7.6939,7.7105,500000.0
2012-03-27 11:00:00,13.93,13.93,13.85,13.86,227800.0,7.716,7.716,7.6717,7.6773,227800.0
2012-03-27 11:30:00,13.86,13.88,13.84,13.85,195800.0,7.6773,7.6884,7.6662,7.6717,195800.0
2012-03-27 12:00:00,13.86,13.92,13.85,13.9,332800.0,7.6773,7.7105,7.6717,7.6994,332800.0
2012-03-27 12:30:00,13.9,13.92,13.88,13.9,115400.0,7.6994,7.7105,7.6884,7.6994,115400.0
2012-03-27 13:00:00,13.9,13.9,13.84,13.87,179200.0,7.6994,7.6994,7.6662,7.6828,179200.0
2012-03-27 13:30:00,13.87,13.89,13.86,13.88,115100.0,7.6828,7.6939,7.6773,7.6884,115100.0
2012-03-27 14:00:00,13.88,13.95,13.87,13.94,164200.0,7.6884,7.7271,7.6828,7.7216,164200.0
2012-03-27 14:30:00,13.94,13.94,13.88,13.89,211800.0,7.7216,7.7216,7.6884,7.6939,211800.0
2012-03-27 15:00:00,13.89,13.9,13.87,13.89,260200.0,7.6939,7.6994,7.6828,7.6939,260200.0
2012-03-27 15:30:00,13.88,13.94,13.88,13.92,893400.0,7.6884,7.7216,7.6884,7.7105,893400.0
2012-03-28 09:30:00,13.9,13.94,13.75,13.85,378700.0,7.6994,7.7216,7.6163,7.6717,378700.0
2012-03-28 10:00:00,13.85,13.89,13.81,13.82,286500.0,7.6717,7.6939,7.6496,7.6551,286500.0
2012-03-28 10:30:00,13.82,13.83,13.76,13.83,369300.0,7.6551,7.6607,7.6219,7.6607,369300.0
2012-03-28 11:00:00,13.83,13.85,13.76,13.81,172700.0,7.6607,7.6717,7.6219,7.6496,172700.0
2012-03-28 11:30:00,13.82,13.83,13.72,13.79,293100.0,7.6551,7.6607,7.5997,7.6385,293100.0
2012-03-28 12:00:00,13.79,13.8,13.72,13.75,358100.0,7.6385,7.644,7.5997,7.6163,358100.0
2012-03-28 12:30:00,13.75,13.76,13.74,13.75,101000.0,7.6163,7.6219,7.6108,7.6163,101000.0
2012-03-28 13:00:00,13.75,13.77,13.7,13.75,303300.0,7.6163,7.6274,7.5886,7.6163,303300.0
2012-03-28 13:30:00,13.75,13.78,13.73,13.75,185900.0,7.6163,7.633,7.6053,7.6163,185900.0
2012-03-28 14:00:00,13.76,13.78,13.72,13.78,298000.0,7.6219,7.633,7.5997,7.633,298000.0
2012-03-28 14:30:00,13.78,13.78,13.75,13.76,176700.0,7.633,7.633,7.6163,7.6219,176700.0
2012-03-28 15:00:00,13.77,13.79,13.74,13.77,387300.0,7.6274,7.6385,7.6108,7.6274,387300.0
2012-03-28 15:30:00,13.77,13.79,13.73,13.77,1045600.0,7.6274,7.6385,7.6053,7.6274,1045600.0
2012-03-29 09:30:00,13.69,13.71,13.41,13.52,766900.0,7.5831,7.5942,7.428,7.4889,766900.0
2012-03-29 10:00:00,13.52,13.52,13.32,13.32,609800.0,7.4889,7.4889,7.3782,7.3782,609800.0
2012-03-29 10:30:00,13.32,13.4,13.2,13.37,736100.0,7.3782,7.4225,7.3117,7.4059,736100.0
2012-03-29 11:00:00,13.37,13.4,13.25,13.25,529000.0,7.4059,7.4225,7.3394,7.3394,529000.0
2012-03-29 11:30:00,13.26,13.38,13.24,13.32,259800.0,7.3449,7.4114,7.3338,7.3782,259800.0
2012-03-29 12:00:00,13.32,13.36,13.29,13.35,359500.0,7.3782,7.4003,7.3615,7.3948,359500.0
2012-03-29 12:30:00,13.34,13.38,13.32,13.37,134800.0,7.3892,7.4114,7.3782,7.4059,134800.0
2012-03-29 13:00:00,13.36,13.37,13.32,13.34,185100.0,7.4003,7.4059,7.3782,7.3892,185100.0
2012-03-29 13:30:00,13.33,13.38,13.31,13.35,515200.0,7.3837,7.4114,7.3726,7.3948,515200.0
2012-03-29 14:00:00,13.35,13.38,13.35,13.38,476200.0,7.3948,7.4114,7.3948,7.4114,476200.0
2012-03-29 14:30:00,13.37,13.4,13.36,13.4,383600.0,7.4059,7.4225,7.4003,7.4225,383600.0
2012-03-29 15:00:00,13.4,13.49,13.38,13.47,516900.0,7.4225,7.4723,7.4114,7.4612,516900.0
2012-03-29 15:30:00,13.47,13.52,13.45,13.49,785000.0,7.4612,7.4889,7.4502,7.4723,785000.0
2012-03-30 09:30:00,13.62,13.77,13.53,13.65,642100.0,7.5443,7.6274,7.4945,7.561,642100.0
2012-03-30 10:00:00,13.64,13.67,13.57,13.6,341200.0,7.5554,7.572,7.5166,7.5333,341200.0
2012-03-30 10:30:00,13.6,13.63,13.55,13.57,280300.0,7.5333,7.5499,7.5056,7.5166,280300.0
2012-03-30 11:00:00,13.58,13.73,13.58,13.62,300900.0,7.5222,7.6053,7.5222,7.5443,300900.0
2012-03-30 11:30:00,13.62,13.63,13.55,13.61,217200.0,7.5443,7.5499,7.5056,7.5388,217200.0
2012-03-30 12:00:00,13.6,13.61,13.48,13.55,250200.0,7.5333,7.5388,7.4668,7.5056,250200.0
2012-03-30 12:30:00,13.55,13.59,13.51,13.55,86800.0,7.5056,7.5277,7.4834,7.5056,86800.0
2012-03-30 13:00:00,13.55,13.57,13.54,13.55,121800.0,7.5056,7.5166,7.5,7.5056,121800.0
2012-03-30 13:30:00,13.56,13.59,13.52,13.58,174700.0,7.5111,7.5277,7.4889,7.5222,174700.0
2012-03-30 14:00:00,13.59,13.66,13.58,13.61,159300.0,7.5277,7.5665,7.5222,7.5388,159300.0
2012-03-30 14:30:00,13.62,13.65,13.55,13.55,141400.0,7.5443,7.561,7.5056,7.5056,141400.0
2012-03-30 15:00:00,13.55,13.6,13.55,13.57,444000.0,7.5056,7.5333,7.5056,7.5166,444000.0
2012-03-30 15:30:00,13.57,13.6,13.54,13.56,589500.0,7.5166,7.5333,7.5,7.5111,589500.0
2012-04-02 09:30:00,13.48,13.51,13.38,13.48,410100.0,7.4668,7.4834,7.4114,7.4668,410100.0
2012-04-02 10:00:00,13.49,13.63,13.48,13.55,373400.0,7.4723,7.5499,7.4668,7.5056,373400.0
2012-04-02 10:30:00,13.55,13.67,13.54,13.63,219800.0,7.5056,7.572,7.5,7.5499,219800.0
2012-04-02 11:00:00,13.64,13.77,13.64,13.76,258500.0,7.5554,7.6274,7.5554,7.6219,258500.0
2012-04-02 11:30:00,13.76,13.78,13.72,13.78,142900.0,7.6219,7.633,7.5997,7.633,142900.0
2012-04-02 12:00:00,13.77,13.8,13.72,13.76,205900.0,7.6274,7.644,7.5997,7.6219,205900.0
2012-04-02 12:30:00,13.75,13.81,13.75,13.78,105500.0,7.6163,7.6496,7.6163,7.633,105500.0
2012-04-02 13:00:00,13.78,13.8,13.77,13.79,78900.0,7.633,7.644,7.6274,7.6385,78900.0
2012-04-02 13:30:00,13.8,13.81,13.79,13.81,83500.0,7.644,7.6496,7.6385,7.6496,83500.0
2012-04-02 14:00:00,13.81,13.82,13.77,13.79,123300.0,7.6496,7.6551,7.6274,7.6385,123300.0
2012-04-02 14:30:00,13.8,13.88,13.79,13.87,192600.0,7.644,7.6884,7.6385,7.6828,192600.0
2012-04-02 15:00:00,13.87,13.88,13.78,13.79,178100.0,7.6828,7.6884,7.633,7.6385,178100.0
2012-04-02 15:30:00,13.79,13.83,13.76,13.82,443100.0,7.6385,7.6607,7.6219,7.6551,443100.0
2012-04-03 09:30:00,13.75,13.8,13.69,13.73,236900.0,7.6163,7.644,7.5831,7.6053,236900.0
2012-04-03 10:00:00,13.75,13.75,13.65,13.7,219600.0,7.6163,7.6163,7.561,7.5886,219600.0
2012-04-03 10:30:00,13.7,13.71,13.63,13.66,276100.0,7.5886,7.5942,7.5499,7.5665,276100.0
2012-04-03 11:00:00,13.65,13.66,13.58,13.59,165400.0,7.561,7.5665,7.5222,7.5277,165400.0
2012-04-03 11:30:00,13.6,13.6,13.53,13.55,176800.0,7.5333,7.5333,7.4945,7.5056,176800.0
2012-04-03 12:00:00,13.55,13.55,13.48,13.52,98900.0,7.5056,7.5056,7.4668,7.4889,98900.0
2012-04-03 12:30:00,13.52,13.52,13.49,13.5,121000.0,7.4889,7.4889,7.4723,7.4779,121000.0
2012-04-03 13:00:00,13.5,13.5,13.47,13.48,64600.0,7.4779,7.4779,7.4612,7.4668,64600.0
2012-04-03 13:30:00,13.49,13.53,13.46,13.51,163600.0,7.4723,7.4945,7.4557,7.4834,163600.0
2012-04-03 14:00:00,13.52,13.52,13.41,13.45,389000.0,7.4889,7.4889,7.428,7.4502,389000.0
2012-04-03 14:30:00,13.45,13.49,13.4,13.44,339700.0,7.4502,7.4723,7.4225,7.4446,339700.0
2012-04-03 15:00:00,13.44,13.55,13.43,13.47,301100.0,7.4446,7.5056,7.4391,7.4612,301100.0
2012-04-03 15:30:00,13.47,13.53,13.46,13.51,329000.0,7.4612,7.4945,7.4557,7.4834,329000.0
2012-04-04 09:30:00,13.27,13.42,13.21,13.42,284400.0,7.3505,7.4336,7.3172,7.4336,284400.0
2012-04-04 10:00:00,13.41,13.41,13.26,13.28,340100.0,7.428,7.428,7.3449,7.356,340100.0
2012-04-04 10:30:00,13.27,13.31,13.21,13.22,191200.0,7.3505,7.3726,7.3172,7.3228,191200.0
2012-04-04 11:00:00,13.21,13.28,13.21,13.25,121500.0,7.3172,7.356,7.3172,7.3394,121500.0
2012-04-04 11:30:00,13.25,13.32,13.24,13.28,160500.0,7.3394,7.3782,7.3338,7.356,160500.0
2012-04-04 12:00:00,13.28,13.31,13.27,13.3,67500.0,7.356,7.3726,7.3505,7.3671,67500.0
2012-04-04 12:30:00,13.31,13.31,13.28,13.29,96000.0,7.3726,7.3726,7.356,7.3615,96000.0
2012-04-04 13:00:00,13.29,13.3,13.13,13.13,288300.0,7.3615,7.3671,7.2729,7.2729,288300.0
2012-04-04 13:30:00,13.13,13.25,13.12,13.23,145900.0,7.2729,7.3394,7.2674,7.3283,145900.0
2012-04-04 14:00:00,13.23,13.26,13.19,13.26,180900.0,7.3283,7.3449,7.3062,7.3449,180900.0
2012-04-04 14:30:00,13.25,13.32,13.23,13.29,200400.0,7.3394,7.3782,7.3283,7.3615,200400.0
2012-04-04 15:00:00,13.29,13.34,13.23,13.23,239800.0,7.3615,7.3892,7.3283,7.3283,239800.0
2012-04-04 15:30:00,13.23,13.26,13.2,13.24,444300.0,7.3283,7.3449,7.3117,7.3338,444300.0
2012-04-05 09:30:00,13.2,13.26,13.14,13.17,334400.0,7.3117,7.3449,7.2785,7.2951,334400.0
2012-04-05 10:00:00,13.17,13.22,13.14,13.21,131000.0,7.2951,7.3228,7.2785,7.3172,131000.0
2012-04-05 10:30:00,13.21,13.31,13.17,13.31,195800.0,7.3172,7.3726,7.2951,7.3726,195800.0
2012-04-05 11:00:00,13.3,13.31,13.26,13.27,164800.0,7.3671,7.3726,7.3449,7.3505,164800.0
2012-04-05 11:30:00,13.28,13.28,13.22,13.23,131400.0,7.356,7.356,7.3228,7.3283,131400.0
2012-04-05 12:00:00,13.24,13.27,13.24,13.25,107800.0,7.3338,7.3505,7.3338,7.3394,107800.0
2012-04-05 12:30:00,13.25,13.25,13.19,13.21,163200.0,7.3394,7.3394,7.3062,7.3172,163200.0
2012-04-05 13:00:00,13.21,13.22,13.18,13.2,60500.0,7.3172,7.3228,7.3006,7.3117,60500.0
2012-04-05 13:30:00,13.19,13.2,13.11,13.12,91600.0,7.3062,7.3117,7.2618,7.2674,91600.0
2012-04-05 14:00:00,13.13,13.21,13.12,13.19,110300.0,7.2729,7.3172,7.2674,7.3062,110300.0
2012-04-05 14:30:00,13.18,13.21,13.18,13.19,68300.0,7.3006,7.3172,7.3006,7.3062,68300.0
2012-04-05 15:00:00,13.19,13.19,13.15,13.16,144300.0,7.3062,7.3062,7.284,7.2895,144300.0
2012-04-05 15:30:00,13.16,13.22,13.14,13.21,277700.0,7.2895,7.3228,7.2785,7.3172,277700.0
2012-04-09 09:30:00,12.95,12.99,12.82,12.88,324100.0,7.1732,7.1954,7.1012,7.1344,324100.0
2012-04-09 10:00:00,12.88,12.91,12.84,12.89,160300.0,7.1344,7.1511,7.1123,7.14,160300.0
2012-04-09 10:30:00,12.88,12.89,12.82,12.84,140500.0,7.1344,7.14,7.1012,7.1123,140500.0
2012-04-09 11:00:00,12.83,12.84,12.75,12.77,140300.0,7.1067,7.1123,7.0624,7.0735,140300.0
2012-04-09 11:30:00,12.77,12.79,12.76,12.79,81700.0,7.0735,7.0846,7.068,7.0846,81700.0
2012-04-09 12:00:00,12.79,12.8,12.78,12.79,78400.0,7.0846,7.0901,7.079,7.0846,78400.0
2012-04-09 12:30:00,12.8,12.83,12.78,12.81,170500.0,7.0901,7.1067,7.079,7.0957,170500.0
2012-04-09 13:00:00,12.81,12.81,12.76,12.77,119500.0,7.0957,7.0957,7.068,7.0735,119500.0
2012-04-09 13:30:00,12.76,12.81,12.76,12.8,125300.0,7.068,7.0957,7.068,7.0901,125300.0
2012-04-09 14:00:00,12.81,12.81,12.77,12.79,100100.0,7.0957,7.0957,7.0735,7.0846,100100.0
2012-04-09 14:30:00,12.78,12.81,12.77,12.79,149900.0,7.079,7.0957,7.0735,7.0846,149900.0
2012-04-09 15:00:00,12.79,12.81,12.78,12.79,175400.0,7.0846,7.0957,7.079,7.0846,175400.0
2012-04-09 15:30:00,12.79,12.8,12.77,12.77,282300.0,7.0846,7.0901,7.0735,7.0735,282300.0
2012-04-10 09:30:00,12.69,12.75,12.66,12.7,296600.0,7.0292,7.0624,7.0126,7.0347,296600.0
2012-04-10 10:00:00,12.7,12.72,12.62,12.67,205500.0,7.0347,7.0458,6.9904,7.0181,205500.0
2012-04-10 10:30:00,12.67,12.7,12.65,12.67,114800.0,7.0181,7.0347,7.007,7.0181,114800.0
2012-04-10 11:00:00,12.67,12.7,12.64,12.68,376900.0,7.0181,7.0347,7.0015,7.0237,376900.0
2012-04-10 11:30:00,12.68,12.69,12.52,12.55,369700.0,7.0237,7.0292,6.935,6.9516,369700.0
2012-04-10 12:00:00,12.54,12.54,12.37,12.44,366300.0,6.9461,6.9461,6.8519,6.8907,366300.0
2012-04-10 12:30:00,12.44,12.44,12.35,12.38,232900.0,6.8907,6.8907,6.8409,6.8575,232900.0
2012-04-10 13:00:00,12.39,12.39,12.24,12.34,398400.0,6.863,6.863,6.7799,6.8353,398400.0
2012-04-10 13:30:00,12.33,12.35,12.28,12.33,292900.0,6.8298,6.8409,6.8021,6.8298,292900.0
2012-04-10 14:00:00,12.33,12.36,12.3,12.34,221500.0,6.8298,6.8464,6.8132,6.8353,221500.0
2012-04-10 14:30:00,12.34,12.36,12.29,12.3,271100.0,6.8353,6.8464,6.8076,6.8132,271100.0
2012-04-10 15:00:00,12.3,12.31,12.23,12.25,390700.0,6.8132,6.8187,6.7744,6.7855,390700.0
2012-04-10 15:30:00,12.25,12.33,12.23,12.29,452400.0,6.7855,6.8298,6.7744,6.8076,452400.0
2012-04-11 09:30:00,12.5,12.52,12.36,12.48,608400.0,6.9239,6.935,6.8464,6.9129,608400.0
2012-04-11 10:00:00,12.48,12.65,12.47,12.57,387600.0,6.9129,7.007,6.9073,6.9627,387600.0
2012-04-11 10:30:00,12.58,12.6,12.55,12.57,158900.0,6.9683,6.9793,6.9516,6.9627,158900.0
2012-04-11 11:00:00,12.57,12.57,12.52,12.53,522600.0,6.9627,6.9627,6.935,6.9406,522600.0
2012-04-11 11:30:00,12.53,12.53,12.44,12.45,164900.0,6.9406,6.9406,6.8907,6.8963,164900.0
2012-04-11 12:00:00,12.45,12.47,12.43,12.47,254400.0,6.8963,6.9073,6.8852,6.9073,254400.0
2012-04-11 12:30:00,12.47,12.59,12.47,12.59,125900.0,6.9073,6.9738,6.9073,6.9738,125900.0
2012-04-11 13:00:00,12.59,12.59,12.55,12.58,161500.0,6.9738,6.9738,6.9516,6.9683,161500.0
2012-04-11 13:30:00,12.59,12.65,12.57,12.64,129400.0,6.9738,7.007,6.9627,7.0015,129400.0
2012-04-11 14:00:00,12.64,12.64,12.58,12.62,115000.0,7.0015,7.0015,6.9683,6.9904,115000.0
2012-04-11 14:30:00,12.62,12.63,12.55,12.55,113100.0,6.9904,6.996,6.9516,6.9516,113100.0
2012-04-11 15:00:00,12.56,12.57,12.53,12.56,77800.0,6.9572,6.9627,6.9406,6.9572,77800.0
2012-04-11 15:30:00,12.56,12.59,12.53,12.56,281900.0,6.9572,6.9738,6.9406,6.9572,281900.0
2012-04-12 09:30:00,12.67,12.95,12.62,12.88,502400.0,7.0181,7.1732,6.9904,7.1344,502400.0
2012-04-12 10:00:00,12.88,12.99,12.88,12.99,552300.0,7.1344,7.1954,7.1344,7.1954,552300.0
2012-04-12 10:30:00,12.99,13.18,12.99,13.09,588500.0,7.1954,7.3006,7.1954,7.2508,588500.0
2012-04-12 11:00:00,13.09,13.2,13.08,13.19,253700.0,7.2508,7.3117,7.2452,7.3062,253700.0
2012-04-12 11:30:00,13.19,13.3,13.18,13.3,320800.0,7.3062,7.3671,7.3006,7.3671,320800.0
2012-04-12 12:00:00,13.29,13.33,13.29,13.3,299900.0,7.3615,7.3837,7.3615,7.3671,299900.0
2012-04-12 12:30:00,13.3,13.42,13.29,13.38,330600.0,7.3671,7.4336,7.3615,7.4114,330600.0
2012-04-12 13:00:00,13.38,13.38,13.34,13.37,180200.0,7.4114,7.4114,7.3892,7.4059,180200.0
2012-04-12 13:30:00,13.38,13.38,13.24,13.25,231600.0,7.4114,7.4114,7.3338,7.3394,231600.0
2012-04-12 14:00:00,13.25,13.35,13.25,13.34,147600.0,7.3394,7.3948,7.3394,7.3892,147600.0
2012-04-12 14:30:00,13.34,13.39,13.34,13.38,186100.0,7.3892,7.4169,7.3892,7.4114,186100.0
2012-04-12 15:00:00,13.38,13.51,13.38,13.49,563400.0,7.4114,7.4834,7.4114,7.4723,563400.0
2012-04-12 15:30:00,13.49,13.58,13.43,13.44,1209400.0,7.4723,7.5222,7.4391,7.4446,1209400.0
2012-04-13 09:30:00,13.32,13.4,13.1,13.16,575900.0,7.3782,7.4225,7.2563,7.2895,575900.0
2012-04-13 10:00:00,13.15,13.15,12.98,13.01,470400.0,7.284,7.284,7.1898,7.2064,470400.0
2012-04-13 10:30:00,13.0,13.0,12.92,12.94,382300.0,7.2009,7.2009,7.1566,7.1677,382300.0
2012-04-13 11:00:00,12.94,12.96,12.88,12.92,241900.0,7.1677,7.1787,7.1344,7.1566,241900.0
2012-04-13 11:30:00,12.92,13.03,12.89,12.97,258900.0,7.1566,7.2175,7.14,7.1843,258900.0
2012-04-13 12:00:00,12.98,13.02,12.95,12.96,114600.0,7.1898,7.212,7.1732,7.1787,114600.0
2012-04-13 12:30:00,12.96,13.09,12.95,13.08,273800.0,7.1787,7.2508,7.1732,7.2452,273800.0
2012-04-13 13:00:00,13.07,13.12,13.07,13.11,213800.0,7.2397,7.2674,7.2397,7.2618,213800.0
2012-04-13 13:30:00,13.11,13.2,13.09,13.19,280000.0,7.2618,7.3117,7.2508,7.3062,280000.0
2012-04-13 14:00:00,13.19,13.19,13.02,13.04,275400.0,7.3062,7.3062,7.212,7.2231,275400.0
2012-04-13 14:30:00,13.04,13.08,13.02,13.02,146400.0,7.2231,7.2452,7.212,7.212,146400.0
2012-04-13 15:00:00,13.02,13.06,13.0,13.03,135600.0,7.212,7.2341,7.2009,7.2175,135600.0
2012-04-13 15:30:00,13.03,13.04,12.95,12.99,592300.0,7.2175,7.2231,7.1732,7.1954,592300.0
2012-04-16 09:30:00,13.07,13.17,12.98,13.05,499300.0,7.2397,7.2951,7.1898,7.2286,499300.0
2012-04-16 10:00:00,13.05,13.06,12.9,12.99,380800.0,7.2286,7.2341,7.1455,7.1954,380800.0
2012-04-16 10:30:00,12.98,12.99,12.9,12.9,164000.0,7.1898,7.1954,7.1455,7.1455,164000.0
2012-04-16 11:00:00,12.9,12.96,12.85,12.93,247300.0,7.1455,7.1787,7.1178,7.1621,247300.0
2012-04-16 11:30:00,12.93,12.93,12.87,12.91,175100.0,7.1621,7.1621,7.1289,7.1511,175100.0
2012-04-16 12:00:00,12.92,12.98,12.9,12.92,139200.0,7.1566,7.1898,7.1455,7.1566,139200.0
2012-04-16 12:30:00,12.93,12.96,12.9,12.96,126900.0,7.1621,7.1787,7.1455,7.1787,126900.0
2012-04-16 13:00:00,12.96,12.96,12.92,12.93,59900.0,7.1787,7.1787,7.1566,7.1621,59900.0
2012-04-16 13:30:00,12.93,13.02,12.92,13.0,133200.0,7.1621,7.212,7.1566,7.2009,133200.0
2012-04-16 14:00:00,13.0,13.0,12.97,12.98,125600.0,7.2009,7.2009,7.1843,7.1898,125600.0
2012-04-16 14:30:00,12.98,13.04,12.98,13.01,111000.0,7.1898,7.2231,7.1898,7.2064,111000.0
2012-04-16 15:00:00,13.01,13.01,12.94,12.95,120100.0,7.2064,7.2064,7.1677,7.1732,120100.0
2012-04-16 15:30:00,12.95,12.98,12.93,12.94,275300.0,7.1732,7.1898,7.1621,7.1677,275300.0
2012-04-17 09:30:00,13.13,13.31,13.13,13.28,379100.0,7.2729,7.3726,7.2729,7.356,379100.0
2012-04-17 10:00:00,13.27,13.4,13.22,13.35,291500.0,7.3505,7.4225,7.3228,7.3948,291500.0
2012-04-17 10:30:00,13.36,13.42,13.34,13.4,107200.0,7.4003,7.4336,7.3892,7.4225,107200.0
2012-04-17 11:00:00,13.41,13.57,13.4,13.43,411200.0,7.428,7.5166,7.4225,7.4391,411200.0
2012-04-17 11:30:00,13.43,13.48,13.38,13.44,202900.0,7.4391,7.4668,7.4114,7.4446,202900.0
2012-04-17 12:00:00,13.43,13.49,13.43,13.49,75600.0,7.4391,7.4723,7.4391,7.4723,75600.0
2012-04-17 12:30:00,13.48,13.53,13.45,13.46,120200.0,7.4668,7.4945,7.4502,7.4557,120200.0
2012-04-17 13:00:00,13.46,13.47,13.39,13.41,120800.0,7.4557,7.4612,7.4169,7.428,120800.0
2012-04-17 13:30:00,13.41,13.43,13.39,13.42,101100.0,7.428,7.4391,7.4169,7.4336,101100.0
2012-04-17 14:00:00,13.42,13.46,13.41,13.43,278700.0,7.4336,7.4557,7.428,7.4391,278700.0
2012-04-17 14:30:00,13.43,13.44,13.34,13.35,143000.0,7.4391,7.4446,7.3892,7.3948,143000.0
2012-04-17 15:00:00,13.36,13.4,13.35,13.4,163500.0,7.4003,7.4225,7.3948,7.4225,163500.0
2012-04-17 15:30:00,13.4,13.41,13.37,13.41,413000.0,7.4225,7.428,7.4059,7.428,413000.0
2012-04-18 09:30:00,13.3,13.4,13.25,13.37,546400.0,7.3671,7.4225,7.3394,7.4059,546400.0
2012-04-18 10:00:00,13.38,13.41,13.31,13.38,236500.0,7.4114,7.428,7.3726,7.4114,236500.0
2012-04-18 10:30:00,13.38,13.49,13.36,13.49,125400.0,7.4114,7.4723,7.4003,7.4723,125400.0
2012-04-18 11:00:00,13.49,13.49,13.32,13.35,149600.0,7.4723,7.4723,7.3782,7.3948,149600.0
2012-04-18 11:30:00,13.35,13.35,13.28,13.29,102200.0,7.3948,7.3948,7.356,7.3615,102200.0
2012-04-18 12:00:00,13.29,13.29,13.22,13.22,119100.0,7.3615,7.3615,7.3228,7.3228,119100.0
2012-04-18 12:30:00,13.22,13.25,13.17,13.23,131800.0,7.3228,7.3394,7.2951,7.3283,131800.0
2012-04-18 13:00:00,13.23,13.33,13.22,13.29,202200.0,7.3283,7.3837,7.3228,7.3615,202200.0
2012-04-18 13:30:00,13.29,13.29,13.19,13.22,113300.0,7.3615,7.3615,7.3062,7.3228,113300.0
2012-04-18 14:00:00,13.22,13.3,13.22,13.27,77400.0,7.3228,7.3671,7.3228,7.3505,77400.0
2012-04-18 14:30:00,13.27,13.31,13.24,13.25,191300.0,7.3505,7.3726,7.3338,7.3394,191300.0
2012-04-18 15:00:00,13.24,13.32,13.24,13.3,217300.0,7.3338,7.3782,7.3338,7.3671,217300.0
2012-04-18 15:30:00,13.3,13.34,13.28,13.32,402700.0,7.3671,7.3892,7.356,7.3782,402700.0
2012-04-19 09:30:00,13.29,13.55,13.28,13.52,981100.0,7.3615,7.5056,7.356,7.4889,981100.0
2012-04-19 10:00:00,13.51,13.52,13.38,13.41,517100.0,7.4834,7.4889,7.4114,7.428,517100.0
2012-04-19 10:30:00,13.42,13.54,13.42,13.5,282600.0,7.4336,7.5,7.4336,7.4779,282600.0
2012-04-19 11:00:00,13.5,13.6,13.49,13.54,269300.0,7.4779,7.5333,7.4723,7.5,269300.0
2012-04-19 11:30:00,13.54,13.6,13.48,13.59,248400.0,7.5,7.5333,7.4668,7.5277,248400.0
2012-04-19 12:00:00,13.59,13.6,13.53,13.55,215000.0,7.5277,7.5333,7.4945,7.5056,215000.0
2012-04-19 12:30:00,13.54,13.56,13.5,13.54,179800.0,7.5,7.5111,7.4779,7.5,179800.0
2012-04-19 13:00:00,13.53,13.55,13.48,13.53,147500.0,7.4945,7.5056,7.4668,7.4945,147500.0
2012-04-19 13:30:00,13.53,13.56,13.48,13.48,91700.0,7.4945,7.5111,7.4668,7.4668,91700.0
2012-04-19 14:00:00,13.48,13.53,13.48,13.5,210300.0,7.4668,7.4945,7.4668,7.4779,210300.0
2012-04-19 14:30:00,13.49,13.5,13.36,13.36,271600.0,7.4723,7.4779,7.4003,7.4003,271600.0
2012-04-19 15:00:00,13.37,13.46,13.34,13.46,245200.0,7.4059,7.4557,7.3892,7.4557,245200.0
2012-04-19 15:30:00,13.46,13.56,13.44,13.52,593800.0,7.4557,7.5111,7.4446,7.4889,593800.0
2012-04-20 09:30:00,13.68,13.76,13.54,13.61,543500.0,7.5776,7.6219,7.5,7.5388,543500.0
2012-04-20 10:00:00,13.61,13.64,13.5,13.59,270300.0,7.5388,7.5554,7.4779,7.5277,270300.0
2012-04-20 10:30:00,13.6,13.65,13.56,13.59,123200.0,7.5333,7.561,7.5111,7.5277,123200.0
2012-04-20 11:00:00,13.58,13.6,13.53,13.57,161500.0,7.5222,7.5333,7.4945,7.5166,161500.0
2012-04-20 11:30:00,13.57,13.58,13.51,13.54,138600.0,7.5166,7.5222,7.4834,7.5,138600.0
2012-04-20 12:00:00,13.54,13.6,13.53,13.59,126900.0,7.5,7.5333,7.4945,7.5277,126900.0
2012-04-20 12:30:00,13.59,13.59,13.54,13.56,71000.0,7.5277,7.5277,7.5,7.5111,71000.0
2012-04-20 13:00:00,13.55,13.6,13.55,13.58,95600.0,7.5056,7.5333,7.5056,7.5222,95600.0
2012-04-20 13:30:00,13.57,13.58,13.5,13.53,135800.0,7.5166,7.5222,7.4779,7.4945,135800.0
2012-04-20 14:00:00,13.53,13.53,13.45,13.48,164400.0,7.4945,7.4945,7.4502,7.4668,164400.0
2012-04-20 14:30:00,13.48,13.49,13.44,13.44,111600.0,7.4668,7.4723,7.4446,7.4446,111600.0
2012-04-20 15:00:00,13.43,13.44,13.37,13.4,156000.0,7.4391,7.4446,7.4059,7.4225,156000.0
2012-04-20 15:30:00,13.4,13.43,13.38,13.41,292000.0,7.4225,7.4391,7.4114,7.428,292000.0
2012-04-23 09:30:00,13.12,13.16,12.98,13.16,419900.0,7.2674,7.2895,7.1898,7.2895,419900.0
2012-04-23 10:00:00,13.15,13.15,13.03,13.09,266900.0,7.284,7.284,7.2175,7.2508,266900.0
2012-04-23 10:30:00,13.08,13.11,13.02,13.07,343300.0,7.2452,7.2618,7.212,7.2397,343300.0
2012-04-23 11:00:00,13.07,13.11,13.06,13.07,271500.0,7.2397,7.2618,7.2341,7.2397,271500.0
2012-04-23 11:30:00,13.07,13.17,13.07,13.11,144800.0,7.2397,7.2951,7.2397,7.2618,144800.0
2012-04-23 12:00:00,13.11,13.16,13.1,13.15,103100.0,7.2618,7.2895,7.2563,7.284,103100.0
2012-04-23 12:30:00,13.14,13.16,13.11,13.16,84100.0,7.2785,7.2895,7.2618,7.2895,84100.0
2012-04-23 13:00:00,13.17,13.21,13.15,13.2,114700.0,7.2951,7.3172,7.284,7.3117,114700.0
2012-04-23 13:30:00,13.2,13.23,13.18,13.2,157100.0,7.3117,7.3283,7.3006,7.3117,157100.0
2012-04-23 14:00:00,13.21,13.25,13.14,13.22,187300.0,7.3172,7.3394,7.2785,7.3228,187300.0
2012-04-23 14:30:00,13.22,13.25,13.16,13.19,125500.0,7.3228,7.3394,7.2895,7.3062,125500.0
2012-04-23 15:00:00,13.19,13.22,13.16,13.2,199500.0,7.3062,7.3228,7.2895,7.3117,199500.0
2012-04-23 15:30:00,13.2,13.26,13.18,13.23,270700.0,7.3117,7.3449,7.3006,7.3283,270700.0
2012-04-24 09:30:00,13.21,13.37,13.2,13.3,250200.0,7.3172,7.4059,7.3117,7.3671,250200.0
2012-04-24 10:00:00,13.29,13.39,13.27,13.31,210000.0,7.3615,7.4169,7.3505,7.3726,210000.0
2012-04-24 10:30:00,13.31,13.36,13.3,13.32,113700.0,7.3726,7.4003,7.3671,7.3782,113700.0
2012-04-24 11:00:00,13.33,13.36,13.28,13.34,102100.0,7.3837,7.4003,7.356,7.3892,102100.0
2012-04-24 11:30:00,13.35,13.38,13.29,13.36,108700.0,7.3948,7.4114,7.3615,7.4003,108700.0
2012-04-24 12:00:00,13.36,13.38,13.34,13.38,73300.0,7.4003,7.4114,7.3892,7.4114,73300.0
2012-04-24 12:30:00,13.39,13.4,13.34,13.35,122900.0,7.4169,7.4225,7.3892,7.3948,122900.0
2012-04-24 13:00:00,13.35,13.38,13.33,13.35,53300.0,7.3948,7.4114,7.3837,7.3948,53300.0
2012-04-24 13:30:00,13.36,13.39,13.32,13.32,79100.0,7.4003,7.4169,7.3782,7.3782,79100.0
2012-04-24 14:00:00,13.33,13.33,13.25,13.28,114500.0,7.3837,7.3837,7.3394,7.356,114500.0
2012-04-24 14:30:00,13.28,13.31,13.25,13.28,137900.0,7.356,7.3726,7.3394,7.356,137900.0
2012-04-24 15:00:00,13.27,13.28,13.21,13.23,204100.0,7.3505,7.356,7.3172,7.3283,204100.0
2012-04-24 15:30:00,13.23,13.32,13.23,13.31,337900.0,7.3283,7.3782,7.3283,7.3726,337900.0
2012-04-25 09:30:00,13.52,13.53,13.38,13.48,262000.0,7.4889,7.4945,7.4114,7.4668,262000.0
2012-04-25 10:00:00,13.48,13.48,13.3,13.38,273100.0,7.4668,7.4668,7.3671,7.4114,273100.0
2012-04-25 10:30:00,13.38,13.4,13.35,13.35,122100.0,7.4114,7.4225,7.3948,7.3948,122100.0
2012-04-25 11:00:00,13.35,13.42,13.29,13.41,168300.0,7.3948,7.4336,7.3615,7.428,168300.0
2012-04-25 11:30:00,13.41,13.42,13.39,13.42,51300.0,7.428,7.4336,7.4169,7.4336,51300.0
2012-04-25 12:00:00,13.42,13.5,13.41,13.5,114500.0,7.4336,7.4779,7.428,7.4779,114500.0
2012-04-25 12:30:00,13.49,13.49,13.4,13.48,145600.0,7.4723,7.4723,7.4225,7.4668,145600.0
2012-04-25 13:00:00,13.48,13.51,13.42,13.44,97700.0,7.4668,7.4834,7.4336,7.4446,97700.0
2012-04-25 13:30:00,13.44,13.54,13.43,13.52,97100.0,7.4446,7.5,7.4391,7.4889,97100.0
2012-04-25 14:00:00,13.51,13.59,13.47,13.54,172000.0,7.4834,7.5277,7.4612,7.5,172000.0
2012-04-25 14:30:00,13.54,13.55,13.49,13.55,133400.0,7.5,7.5056,7.4723,7.5056,133400.0
2012-04-25 15:00:00,13.55,13.57,13.52,13.54,102300.0,7.5056,7.5166,7.4889,7.5,102300.0
2012-04-25 15:30:00,13.55,13.58,13.53,13.57,334200.0,7.5056,7.5222,7.4945,7.5166,334200.0
2012-04-26 09:30:00,13.48,13.62,13.45,13.5,220300.0,7.4668,7.5443,7.4502,7.4779,220300.0
2012-04-26 10:00:00,13.5,13.55,13.46,13.46,117200.0,7.4779,7.5056,7.4557,7.4557,117200.0
2012-04-26 10:30:00,13.47,13.49,13.42,13.42,161900.0,7.4612,7.4723,7.4336,7.4336,161900.0
2012-04-26 11:00:00,13.42,13.43,13.38,13.43,160900.0,7.4336,7.4391,7.4114,7.4391,160900.0
2012-04-26 11:30:00,13.42,13.42,13.39,13.4,90100.0,7.4336,7.4336,7.4169,7.4225,90100.0
2012-04-26 12:00:00,13.4,13.4,13.38,13.4,50600.0,7.4225,7.4225,7.4114,7.4225,50600.0
2012-04-26 12:30:00,13.4,13.41,13.39,13.4,68700.0,7.4225,7.428,7.4169,7.4225,68700.0
2012-04-26 13:00:00,13.4,13.41,13.39,13.39,125300.0,7.4225,7.428,7.4169,7.4169,125300.0
2012-04-26 13:30:00,13.39,13.45,13.38,13.45,86900.0,7.4169,7.4502,7.4114,7.4502,86900.0
2012-04-26 14:00:00,13.45,13.49,13.43,13.46,113100.0,7.4502,7.4723,7.4391,7.4557,113100.0
2012-04-26 14:30:00,13.46,13.48,13.45,13.48,76500.0,7.4557,7.4668,7.4502,7.4668,76500.0
2012-04-26 15:00:00,13.48,13.5,13.46,13.48,189100.0,7.4668,7.4779,7.4557,7.4668,189100.0
2012-04-26 15:30:00,13.49,13.54,13.48,13.53,251700.0,7.4723,7.5,7.4668,7.4945,251700.0
2012-04-27 09:30:00,13.58,13.65,13.53,13.61,221300.0,7.5222,7.561,7.4945,7.5388,221300.0
2012-04-27 10:00:00,13.61,13.65,13.54,13.64,328500.0,7.5388,7.561,7.5,7.5554,328500.0
2012-04-27 10:30:00,13.64,13.71,13.63,13.67,204700.0,7.5554,7.5942,7.5499,7.572,204700.0
2012-04-27 11:00:00,13.67,13.72,13.66,13.69,90700.0,7.572,7.5997,7.5665,7.5831,90700.0
2012-04-27 11:30:00,13.69,13.74,13.68,13.74,133600.0,7.5831,7.6108,7.5776,7.6108,133600.0
2012-04-27 12:00:00,13.74,13.74,13.71,13.74,73800.0,7.6108,7.6108,7.5942,7.6108,73800.0
2012-04-27 12:30:00,13.73,13.74,13.69,13.71,78600.0,7.6053,7.6108,7.5831,7.5942,78600.0
2012-04-27 13:00:00,13.7,13.74,13.7,13.74,45500.0,7.5886,7.6108,7.5886,7.6108,45500.0
2012-04-27 13:30:00,13.74,13.77,13.72,13.75,97200.0,7.6108,7.6274,7.5997,7.6163,97200.0
2012-04-27 14:00:00,13.75,13.76,13.72,13.73,69600.0,7.6163,7.6219,7.5997,7.6053,69600.0
2012-04-27 14:30:00,13.72,13.8,13.71,13.8,169200.0,7.5997,7.644,7.5942,7.644,169200.0
2012-04-27 15:00:00,13.8,13.85,13.78,13.83,246700.0,7.644,7.6717,7.633,7.6607,246700.0
2012-04-27 15:30:00,13.82,13.9,13.82,13.89,596100.0,7.6551,7.6994,7.6551,7.6939,596100.0
2012-04-30 09:30:00,13.78,13.79,13.57,13.6,343000.0,7.633,7.6385,7.5166,7.5333,343000.0
2012-04-30 10:00:00,13.61,13.66,13.57,13.57,263000.0,7.5388,7.5665,7.5166,7.5166,263000.0
2012-04-30 10:30:00,13.57,13.57,13.48,13.52,196400.0,7.5166,7.5166,7.4668,7.4889,196400.0
2012-04-30 11:00:00,13.51,13.57,13.5,13.55,105600.0,7.4834,7.5166,7.4779,7.5056,105600.0
2012-04-30 11:30:00,13.55,13.58,13.52,13.58,112200.0,7.5056,7.5222,7.4889,7.5222,112200.0
2012-04-30 12:00:00,13.58,13.6,13.54,13.57,72300.0,7.5222,7.5333,7.5,7.5166,72300.0
2012-04-30 12:30:00,13.56,13.58,13.54,13.55,74800.0,7.5111,7.5222,7.5,7.5056,74800.0
2012-04-30 13:00:00,13.55,13.56,13.53,13.53,39700.0,7.5056,7.5111,7.4945,7.4945,39700.0
2012-04-30 13:30:00,13.54,13.56,13.53,13.56,64300.0,7.5,7.5111,7.4945,7.5111,64300.0
2012-04-30 14:00:00,13.56,13.6,13.54,13.55,135900.0,7.5111,7.5333,7.5,7.5056,135900.0
2012-04-30 14:30:00,13.55,13.56,13.5,13.54,123300.0,7.5056,7.5111,7.4779,7.5,123300.0
2012-04-30 15:00:00,13.55,13.58,13.54,13.57,122200.0,7.5056,7.5222,7.5,7.5166,122200.0
2012-04-30 15:30:00,13.58,13.68,13.57,13.67,516300.0,7.5222,7.5776,7.5166,7.572,516300.0
2012-05-01 09:30:00,13.69,13.71,13.56,13.56,170700.0,7.5831,7.5942,7.5111,7.5111,170700.0
2012-05-01 10:00:00,13.56,13.8,13.56,13.8,264300.0,7.5111,7.644,7.5111,7.644,264300.0
2012-05-01 10:30:00,13.79,13.9,13.76,13.88,110400.0,7.6385,7.6994,7.6219,7.6884,110400.0
2012-05-01 11:00:00,13.88,13.89,13.84,13.89,70900.0,7.6884,7.6939,7.6662,7.6939,70900.0
2012-05-01 11:30:00,13.88,13.88,13.81,13.82,155500.0,7.6884,7.6884,7.6496,7.6551,155500.0
2012-05-01 12:00:00,13.82,13.83,13.76,13.76,105400.0,7.6551,7.6607,7.6219,7.6219,105400.0
2012-05-01 12:30:00,13.77,13.78,13.7,13.7,181300.0,7.6274,7.633,7.5886,7.5886,181300.0
2012-05-01 13:00:00,13.71,13.72,13.65,13.66,162300.0,7.5942,7.5997,7.561,7.5665,162300.0
2012-05-01 13:30:00,13.65,13.67,13.63,13.65,129100.0,7.561,7.572,7.5499,7.561,129100.0
2012-05-01 14:00:00,13.65,13.65,13.6,13.62,130800.0,7.561,7.561,7.5333,7.5443,130800.0
2012-05-01 14:30:00,13.63,13.63,13.59,13.59,138000.0,7.5499,7.5499,7.5277,7.5277,138000.0
2012-05-01 15:00:00,13.6,13.61,13.54,13.55,227100.0,7.5333,7.5388,7.5,7.5056,227100.0
2012-05-01 15:30:00,13.55,13.56,13.47,13.49,475700.0,7.5056,7.5111,7.4612,7.4723,475700.0
2012-05-02 09:30:00,13.34,13.38,13.22,13.31,208900.0,7.3892,7.4114,7.3228,7.3726,208900.0
2012-05-02 10:00:00,13.31,13.31,13.19,13.25,238100.0,7.3726,7.3726,7.3062,7.3394,238100.0
2012-05-02 10:30:00,13.25,13.4,13.23,13.37,238800.0,7.3394,7.4225,7.3283,7.4059,238800.0
2012-05-02 11:00:00,13.37,13.41,13.35,13.41,171500.0,7.4059,7.428,7.3948,7.428,171500.0
2012-05-02 11:30:00,13.41,13.46,13.4,13.44,113200.0,7.428,7.4557,7.4225,7.4446,113200.0
2012-05-02 12:00:00,13.44,13.47,13.41,13.44,238400.0,7.4446,7.4612,7.428,7.4446,238400.0
2012-05-02 12:30:00,13.44,13.47,13.37,13.41,156500.0,7.4446,7.4612,7.4059,7.428,156500.0
2012-05-02 13:00:00,13.41,13.44,13.4,13.42,79400.0,7.428,7.4446,7.4225,7.4336,79400.0
2012-05-02 13:30:00,13.43,13.5,13.41,13.5,83700.0,7.4391,7.4779,7.428,7.4779,83700.0
2012-05-02 14:00:00,13.49,13.54,13.48,13.53,215500.0,7.4723,7.5,7.4668,7.4945,215500.0
2012-05-02 14:30:00,13.54,13.54,13.44,13.48,128800.0,7.5,7.5,7.4446,7.4668,128800.0
2012-05-02 15:00:00,13.47,13.54,13.47,13.53,181600.0,7.4612,7.5,7.4612,7.4945,181600.0
2012-05-02 15:30:00,13.53,13.57,13.52,13.56,322000.0,7.4945,7.5166,7.4889,7.5111,322000.0
2012-05-03 09:30:00,14.02,14.07,13.73,13.78,918800.0,7.7659,7.7936,7.6053,7.633,918800.0
2012-05-03 10:00:00,13.76,13.76,13.6,13.68,311400.0,7.6219,7.6219,7.5333,7.5776,311400.0
2012-05-03 10:30:00,13.68,13.68,13.43,13.43,309100.0,7.5776,7.5776,7.4391,7.4391,309100.0
2012-05-03 11:00:00,13.43,13.47,13.24,13.38,557800.0,7.4391,7.4612,7.3338,7.4114,557800.0
2012-05-03 11:30:00,13.38,13.38,13.13,13.17,332600.0,7.4114,7.4114,7.2729,7.2951,332600.0
2012-05-03 12:00:00,13.17,13.25,13.15,13.17,226600.0,7.2951,7.3394,7.284,7.2951,226600.0
2012-05-03 12:30:00,13.18,13.22,13.17,13.18,72300.0,7.3006,7.3228,7.2951,7.3006,72300.0
2012-05-03 13:00:00,13.18,13.18,12.99,13.01,270200.0,7.3006,7.3006,7.1954,7.2064,270200.0
2012-05-03 13:30:00,13.01,13.02,12.91,12.94,302300.0,7.2064,7.212,7.1511,7.1677,302300.0
2012-05-03 14:00:00,12.93,13.05,12.83,13.04,357900.0,7.1621,7.2286,7.1067,7.2231,357900.0
2012-05-03 14:30:00,13.04,13.16,13.03,13.07,257300.0,7.2231,7.2895,7.2175,7.2397,257300.0
2012-05-03 15:00:00,13.07,13.12,13.04,13.07,203400.0,7.2397,7.2674,7.2231,7.2397,203400.0
2012-05-03 15:30:00,13.07,13.14,13.06,13.13,506200.0,7.2397,7.2785,7.2341,7.2729,506200.0
2012-05-04 09:30:00,12.94,13.03,12.81,12.84,422800.0,7.1677,7.2175,7.0957,7.1123,422800.0
2012-05-04 10:00:00,12.84,12.85,12.66,12.69,431600.0,7.1123,7.1178,7.0126,7.0292,431600.0
2012-05-04 10:30:00,12.69,12.7,12.59,12.66,314200.0,7.0292,7.0347,6.9738,7.0126,314200.0
2012-05-04 11:00:00,12.66,12.7,12.64,12.66,218900.0,7.0126,7.0347,7.0015,7.0126,218900.0
2012-05-04 11:30:00,12.66,12.67,12.63,12.65,122700.0,7.0126,7.0181,6.996,7.007,122700.0
2012-05-04 12:00:00,12.65,12.69,12.64,12.64,116900.0,7.007,7.0292,7.0015,7.0015,116900.0
2012-05-04 12:30:00,12.65,12.68,12.63,12.67,125700.0,7.007,7.0237,6.996,7.0181,125700.0
2012-05-04 13:00:00,12.67,12.7,12.65,12.67,186200.0,7.0181,7.0347,7.007,7.0181,186200.0
2012-05-04 13:30:00,12.67,12.78,12.67,12.78,150700.0,7.0181,7.079,7.0181,7.079,150700.0
2012-05-04 14:00:00,12.77,12.81,12.76,12.78,134300.0,7.0735,7.0957,7.068,7.079,134300.0
2012-05-04 14:30:00,12.78,12.79,12.71,12.75,193100.0,7.079,7.0846,7.0403,7.0624,193100.0
2012-05-04 15:00:00,12.75,12.77,12.7,12.7,177400.0,7.0624,7.0735,7.0347,7.0347,177400.0
2012-05-04 15:30:00,12.7,12.78,12.69,12.69,433500.0,7.0347,7.079,7.0292,7.0292,433500.0
2012-05-07 09:30:00,12.65,12.82,12.65,12.66,340100.0,7.007,7.1012,7.007,7.0126,340100.0
2012-05-07 10:00:00,12.66,12.78,12.64,12.65,278200.0,7.0126,7.079,7.0015,7.007,278200.0
2012-05-07 10:30:00,12.64,12.65,12.54,12.56,360200.0,7.0015,7.007,6.9461,6.9572,360200.0
2012-05-07 11:00:00,12.56,12.66,12.56,12.63,158300.0,6.9572,7.0126,6.9572,6.996,158300.0
2012-05-07 11:30:00,12.62,12.67,12.61,12.64,203300.0,6.9904,7.0181,6.9849,7.0015,203300.0
2012-05-07 12:00:00,12.64,12.67,12.61,12.62,292400.0,7.0015,7.0181,6.9849,6.9904,292400.0
2012-05-07 12:30:00,12.62,12.68,12.62,12.66,218000.0,6.9904,7.0237,6.9904,7.0126,218000.0
2012-05-07 13:00:00,12.66,12.69,12.62,12.64,303200.0,7.0126,7.0292,6.9904,7.0015,303200.0
2012-05-07 13:30:00,12.64,12.66,12.63,12.64,165200.0,7.0015,7.0126,6.996,7.0015,165200.0
2012-05-07 14:00:00,12.64,12.66,12.63,12.65,154700.0,7.0015,7.0126,6.996,7.007,154700.0
2012-05-07 14:30:00,12.65,12.66,12.63,12.63,177800.0,7.007,7.0126,6.996,6.996,177800.0
2012-05-07 15:00:00,12.64,12.66,12.61,12.64,139800.0,7.0015,7.0126,6.9849,7.0015,139800.0
2012-05-07 15:30:00,12.64,12.71,12.63,12.7,461500.0,7.0015,7.0403,6.996,7.0347,461500.0
2012-05-08 09:30:00,12.65,12.65,12.52,12.54,483300.0,7.007,7.007,6.935,6.9461,483300.0
2012-05-08 10:00:00,12.54,12.56,12.39,12.42,412600.0,6.9461,6.9572,6.863,6.8796,412600.0
2012-05-08 10:30:00,12.41,12.44,12.38,12.44,206900.0,6.8741,6.8907,6.8575,6.8907,206900.0
2012-05-08 11:00:00,12.45,12.45,12.33,12.37,269600.0,6.8963,6.8963,6.8298,6.8519,269600.0
2012-05-08 11:30:00,12.37,12.42,12.35,12.4,128800.0,6.8519,6.8796,6.8409,6.8686,128800.0
2012-05-08 12:00:00,12.4,12.41,12.34,12.35,119200.0,6.8686,6.8741,6.8353,6.8409,119200.0
2012-05-08 12:30:00,12.35,12.35,12.29,12.32,136500.0,6.8409,6.8409,6.8076,6.8242,136500.0
2012-05-08 13:00:00,12.32,12.36,12.29,12.34,191300.0,6.8242,6.8464,6.8076,6.8353,191300.0
2012-05-08 13:30:00,12.34,12.34,12.3,12.34,133700.0,6.8353,6.8353,6.8132,6.8353,133700.0
2012-05-08 14:00:00,12.33,12.34,12.28,12.32,111100.0,6.8298,6.8353,6.8021,6.8242,111100.0
2012-05-08 14:30:00,12.31,12.35,12.29,12.32,149800.0,6.8187,6.8409,6.8076,6.8242,149800.0
2012-05-08 15:00:00,12.32,12.4,12.3,12.38,295700.0,6.8242,6.8686,6.8132,6.8575,295700.0
2012-05-08 15:30:00,12.38,12.46,12.36,12.44,355500.0,6.8575,6.9018,6.8464,6.8907,355500.0
2012-05-09 09:30:00,12.26,12.27,12.11,12.2,330600.0,6.791,6.7965,6.7079,6.7578,330600.0
2012-05-09 10:00:00,12.2,12.23,12.06,12.07,486000.0,6.7578,6.7744,6.6802,6.6858,486000.0
2012-05-09 10:30:00,12.08,12.26,12.07,12.16,192200.0,6.6913,6.791,6.6858,6.7356,192200.0
2012-05-09 11:00:00,12.15,12.36,12.12,12.26,345400.0,6.7301,6.8464,6.7135,6.791,345400.0
2012-05-09 11:30:00,12.26,12.34,12.24,12.28,224400.0,6.791,6.8353,6.7799,6.8021,224400.0
2012-05-09 12:00:00,12.28,12.31,12.24,12.26,99000.0,6.8021,6.8187,6.7799,6.791,99000.0
2012-05-09 12:30:00,12.26,12.29,12.19,12.28,147700.0,6.791,6.8076,6.7522,6.8021,147700.0
2012-05-09 13:00:00,12.28,12.32,12.23,12.3,248700.0,6.8021,6.8242,6.7744,6.8132,248700.0
2012-05-09 13:30:00,12.31,12.35,12.28,12.29,196500.0,6.8187,6.8409,6.8021,6.8076,196500.0
2012-05-09 14:00:00,12.3,12.31,12.25,12.3,147300.0,6.8132,6.8187,6.7855,6.8132,147300.0
2012-05-09 14:30:00,12.3,12.31,12.21,12.22,152200.0,6.8132,6.8187,6.7633,6.7689,152200.0
2012-05-09 15:00:00,12.22,12.25,12.18,12.2,240400.0,6.7689,6.7855,6.7467,6.7578,240400.0
2012-05-09 15:30:00,12.21,12.24,12.18,12.18,398000.0,6.7633,6.7799,6.7467,6.7467,398000.0
2012-05-10 09:30:00,12.37,12.38,12.25,12.36,413800.0,6.8519,6.8575,6.7855,6.8464,413800.0
2012-05-10 10:00:00,12.36,12.38,12.25,12.27,313200.0,6.8464,6.8575,6.7855,6.7965,313200.0
2012-05-10 10:30:00,12.27,12.29,12.19,12.23,160500.0,6.7965,6.8076,6.7522,6.7744,160500.0
2012-05-10 11:00:00,12.23,12.24,12.18,12.23,152700.0,6.7744,6.7799,6.7467,6.7744,152700.0
2012-05-10 11:30:00,12.24,12.27,12.22,12.23,114300.0,6.7799,6.7965,6.7689,6.7744,114300.0
2012-05-10 12:00:00,12.23,12.26,12.19,12.22,139000.0,6.7744,6.791,6.7522,6.7689,139000.0
2012-05-10 12:30:00,12.23,12.29,12.22,12.25,144800.0,6.7744,6.8076,6.7689,6.7855,144800.0
2012-05-10 13:00:00,12.25,12.28,12.23,12.25,140400.0,6.7855,6.8021,6.7744,6.7855,140400.0
2012-05-10 13:30:00,12.25,12.3,12.25,12.25,89700.0,6.7855,6.8132,6.7855,6.7855,89700.0
2012-05-10 14:00:00,12.26,12.3,12.24,12.27,104100.0,6.791,6.8132,6.7799,6.7965,104100.0
2012-05-10 14:30:00,12.27,12.28,12.25,12.25,100700.0,6.7965,6.8021,6.7855,6.7855,100700.0
2012-05-10 15:00:00,12.26,12.26,12.2,12.21,180000.0,6.791,6.791,6.7578,6.7633,180000.0
2012-05-10 15:30:00,12.21,12.22,12.16,12.21,277600.0,6.7633,6.7689,6.7356,6.7633,277600.0
2012-05-11 09:30:00,12.07,12.19,12.02,12.14,401700.0,6.7564,6.8235,6.7284,6.7956,401700.0
2012-05-11 10:00:00,12.14,12.31,12.14,12.3,253500.0,6.7956,6.8907,6.7956,6.8851,253500.0
2012-05-11 10:30:00,12.3,12.38,12.3,12.33,143200.0,6.8851,6.9299,6.8851,6.9019,143200.0
2012-05-11 11:00:00,12.33,12.53,12.31,12.48,272400.0,6.9019,7.0139,6.8907,6.9859,272400.0
2012-05-11 11:30:00,12.48,12.51,12.4,12.44,157300.0,6.9859,7.0027,6.9411,6.9635,157300.0
2012-05-11 12:00:00,12.44,12.45,12.39,12.41,101200.0,6.9635,6.9691,6.9355,6.9467,101200.0
2012-05-11 12:30:00,12.41,12.42,12.38,12.39,74500.0,6.9467,6.9523,6.9299,6.9355,74500.0
2012-05-11 13:00:00,12.39,12.39,12.33,12.35,97800.0,6.9355,6.9355,6.9019,6.9131,97800.0
2012-05-11 13:30:00,12.34,12.41,12.34,12.41,142100.0,6.9075,6.9467,6.9075,6.9467,142100.0
2012-05-11 14:00:00,12.4,12.44,12.38,12.38,128900.0,6.9411,6.9635,6.9299,6.9299,128900.0
2012-05-11 14:30:00,12.38,12.4,12.32,12.35,127800.0,6.9299,6.9411,6.8963,6.9131,127800.0
2012-05-11 15:00:00,12.35,12.37,12.3,12.34,167000.0,6.9131,6.9243,6.8851,6.9075,167000.0
2012-05-11 15:30:00,12.34,12.36,12.3,12.33,340200.0,6.9075,6.9187,6.8851,6.9019,340200.0
2012-05-14 09:30:00,12.09,12.18,11.96,12.02,335800.0,6.7676,6.8179,6.6948,6.7284,335800.0
2012-05-14 10:00:00,12.01,12.07,11.94,11.95,302900.0,6.7228,6.7564,6.6836,6.6892,302900.0
2012-05-14 10:30:00,11.95,12.01,11.93,11.97,193400.0,6.6892,6.7228,6.678,6.7004,193400.0
2012-05-14 11:00:00,11.96,12.03,11.95,12.01,122700.0,6.6948,6.734,6.6892,6.7228,122700.0
2012-05-14 11:30:00,12.02,12.04,11.96,11.99,104800.0,6.7284,6.7396,6.6948,6.7116,104800.0
2012-05-14 12:00:00,11.99,12.0,11.96,11.98,64200.0,6.7116,6.7172,6.6948,6.706,64200.0
2012-05-14 12:30:00,11.99,12.0,11.96,11.97,63100.0,6.7116,6.7172,6.6948,6.7004,63100.0
2012-05-14 13:00:00,11.97,11.99,11.95,11.96,85400.0,6.7004,6.7116,6.6892,6.6948,85400.0
2012-05-14 13:30:00,11.96,12.05,11.96,12.02,125400.0,6.6948,6.7452,6.6948,6.7284,125400.0
2012-05-14 14:00:00,12.01,12.04,11.99,12.02,111000.0,6.7228,6.7396,6.7116,6.7284,111000.0
2012-05-14 14:30:00,12.02,12.03,11.94,11.96,124200.0,6.7284,6.734,6.6836,6.6948,124200.0
2012-05-14 15:00:00,11.97,12.01,11.95,11.97,100200.0,6.7004,6.7228,6.6892,6.7004,100200.0
2012-05-14 15:30:00,11.97,11.99,11.94,11.96,333800.0,6.7004,6.7116,6.6836,6.6948,333800.0
2012-05-15 09:30:00,11.95,12.01,11.86,11.9,290800.0,6.6892,6.7228,6.6388,6.6612,290800.0
2012-05-15 10:00:00,11.91,11.96,11.87,11.95,256800.0,6.6668,6.6948,6.6444,6.6892,256800.0
2012-05-15 10:30:00,11.95,11.96,11.89,11.9,149000.0,6.6892,6.6948,6.6556,6.6612,149000.0
2012-05-15 11:00:00,11.9,11.9,11.78,11.85,196000.0,6.6612,6.6612,6.594,6.6332,196000.0
2012-05-15 11:30:00,11.85,11.91,11.83,11.84,133200.0,6.6332,6.6668,6.622,6.6276,133200.0
2012-05-15 12:00:00,11.84,11.87,11.82,11.83,95300.0,6.6276,6.6444,6.6164,6.622,95300.0
2012-05-15 12:30:00,11.83,11.84,11.8,11.81,57100.0,6.622,6.6276,6.6052,6.6108,57100.0
2012-05-15 13:00:00,11.81,11.85,11.78,11.78,118600.0,6.6108,6.6332,6.594,6.594,118600.0
2012-05-15 13:30:00,11.78,11.78,11.75,11.76,100000.0,6.594,6.594,6.5772,6.5828,100000.0
2012-05-15 14:00:00,11.77,11.8,11.73,11.73,222700.0,6.5884,6.6052,6.566,6.566,222700.0
2012-05-15 14:30:00,11.74,11.74,11.62,11.65,260500.0,6.5716,6.5716,6.5045,6.5213,260500.0
2012-05-15 15:00:00,11.65,11.65,11.51,11.55,574600.0,6.5213,6.5213,6.4429,6.4653,574600.0
2012-05-15 15:30:00,11.55,11.63,11.54,11.55,663800.0,6.4653,6.5101,6.4597,6.4653,663800.0
2012-05-16 09:30:00,11.62,11.7,11.47,11.66,380400.0,6.5045,6.5493,6.4205,6.5269,380400.0
2012-05-16 10:00:00,11.67,11.67,11.54,11.61,303600.0,6.5325,6.5325,6.4597,6.4989,303600.0
2012-05-16 10:30:00,11.61,11.63,11.51,11.52,250000.0,6.4989,6.5101,6.4429,6.4485,250000.0
2012-05-16 11:00:00,11.52,11.53,11.38,11.42,454100.0,6.4485,6.4541,6.3701,6.3925,454100.0
2012-05-16 11:30:00,11.42,11.52,11.41,11.51,198100.0,6.3925,6.4485,6.3869,6.4429,198100.0
2012-05-16 12:00:00,11.51,11.52,11.42,11.47,79300.0,6.4429,6.4485,6.3925,6.4205,79300.0
2012-05-16 12:30:00,11.47,11.51,11.43,11.45,148300.0,6.4205,6.4429,6.3981,6.4093,148300.0
2012-05-16 13:00:00,11.45,11.47,11.32,11.32,184800.0,6.4093,6.4205,6.3365,6.3365,184800.0
2012-05-16 13:30:00,11.33,11.33,11.18,11.21,369800.0,6.3421,6.3421,6.2582,6.275,369800.0
2012-05-16 14:00:00,11.21,11.25,11.14,11.18,355900.0,6.275,6.2974,6.2358,6.2582,355900.0
2012-05-16 14:30:00,11.18,11.27,11.17,11.25,384800.0,6.2582,6.3086,6.2526,6.2974,384800.0
2012-05-16 15:00:00,11.25,11.26,11.15,11.16,202600.0,6.2974,6.303,6.2414,6.247,202600.0
2012-05-16 15:30:00,11.17,11.19,11.11,11.12,557700.0,6.2526,6.2638,6.219,6.2246,557700.0
2012-05-17 09:30:00,11.14,11.17,10.98,11.03,321000.0,6.2358,6.2526,6.1462,6.1742,321000.0
2012-05-17 10:00:00,11.02,11.09,10.93,11.05,444000.0,6.1686,6.2078,6.1182,6.1854,444000.0
2012-05-17 10:30:00,11.04,11.14,10.99,11.1,360500.0,6.1798,6.2358,6.1518,6.2134,360500.0
2012-05-17 11:00:00,11.11,11.14,11.08,11.1,182300.0,6.219,6.2358,6.2022,6.2134,182300.0
2012-05-17 11:30:00,11.11,11.11,11.01,11.06,161800.0,6.219,6.219,6.163,6.191,161800.0
2012-05-17 12:00:00,11.05,11.05,10.94,10.97,119300.0,6.1854,6.1854,6.1238,6.1406,119300.0
2012-05-17 12:30:00,10.96,11.0,10.93,10.97,84600.0,6.135,6.1574,6.1182,6.1406,84600.0
2012-05-17 13:00:00,10.96,11.09,10.96,11.05,115100.0,6.135,6.2078,6.135,6.1854,115100.0
2012-05-17 13:30:00,11.05,11.05,10.96,11.0,131600.0,6.1854,6.1854,6.135,6.1574,131600.0
2012-05-17 14:00:00,11.01,11.03,10.97,10.98,99000.0,6.163,6.1742,6.1406,6.1462,99000.0
2012-05-17 14:30:00,10.99,11.0,10.95,10.96,123100.0,6.1518,6.1574,6.1294,6.135,123100.0
2012-05-17 15:00:00,10.96,11.01,10.95,11.01,186000.0,6.135,6.163,6.1294,6.163,186000.0
2012-05-17 15:30:00,11.0,11.0,10.94,10.94,284800.0,6.1574,6.1574,6.1238,6.1238,284800.0
2012-05-18 09:30:00,11.11,11.14,10.95,10.96,306900.0,6.219,6.2358,6.1294,6.135,306900.0
2012-05-18 10:00:00,10.96,10.96,10.87,10.9,186500.0,6.135,6.135,6.0847,6.1014,186500.0
2012-05-18 10:30:00,10.9,11.0,10.87,10.97,181000.0,6.1014,6.1574,6.0847,6.1406,181000.0
2012-05-18 11:00:00,10.98,11.0,10.91,10.93,159300.0,6.1462,6.1574,6.107,6.1182,159300.0
2012-05-18 11:30:00,10.92,10.95,10.84,10.88,142800.0,6.1126,6.1294,6.0679,6.0902,142800.0
2012-05-18 12:00:00,10.89,10.91,10.85,10.9,255000.0,6.0958,6.107,6.0735,6.1014,255000.0
2012-05-18 12:30:00,10.9,10.97,10.89,10.96,238000.0,6.1014,6.1406,6.0958,6.135,238000.0
2012-05-18 13:00:00,10.96,10.99,10.92,10.93,94000.0,6.135,6.1518,6.1126,6.1182,94000.0
2012-05-18 13:30:00,10.93,10.94,10.88,10.88,136900.0,6.1182,6.1238,6.0902,6.0902,136900.0
2012-05-18 14:00:00,10.89,10.91,10.85,10.87,163000.0,6.0958,6.107,6.0735,6.0847,163000.0
2012-05-18 14:30:00,10.87,10.88,10.77,10.78,235700.0,6.0847,6.0902,6.0287,6.0343,235700.0
2012-05-18 15:00:00,10.79,10.86,10.78,10.79,216000.0,6.0399,6.0791,6.0343,6.0399,216000.0
2012-05-18 15:30:00,10.79,10.8,10.73,10.77,409700.0,6.0399,6.0455,6.0063,6.0287,409700.0
2012-05-21 09:30:00,10.86,10.94,10.8,10.85,178500.0,6.0791,6.1238,6.0455,6.0735,178500.0
2012-05-21 10:00:00,10.86,10.97,10.8,10.97,110000.0,6.0791,6.1406,6.0455,6.1406,110000.0
2012-05-21 10:30:00,10.96,11.07,10.96,11.07,101800.0,6.135,6.1966,6.135,6.1966,101800.0
2012-05-21 11:00:00,11.06,11.07,10.93,10.93,90500.0,6.191,6.1966,6.1182,6.1182,90500.0
2012-05-21 11:30:00,10.94,10.97,10.91,10.91,49100.0,6.1238,6.1406,6.107,6.107,49100.0
2012-05-21 12:00:00,10.91,10.98,10.91,10.97,54500.0,6.107,6.1462,6.107,6.1406,54500.0
2012-05-21 12:30:00,10.98,10.98,10.91,10.93,31700.0,6.1462,6.1462,6.107,6.1182,31700.0
2012-05-21 13:00:00,10.92,10.98,10.91,10.97,67700.0,6.1126,6.1462,6.107,6.1406,67700.0
2012-05-21 13:30:00,10.98,11.0,10.95,10.99,38100.0,6.1462,6.1574,6.1294,6.1518,38100.0
2012-05-21 14:00:00,10.99,11.0,10.91,10.91,91800.0,6.1518,6.1574,6.107,6.107,91800.0
2012-05-21 14:30:00,10.92,10.99,10.9,10.97,42800.0,6.1126,6.1518,6.1014,6.1406,42800.0
2012-05-21 15:00:00,10.97,11.08,10.97,11.05,114900.0,6.1406,6.2022,6.1406,6.1854,114900.0
2012-05-21 15:30:00,11.05,11.06,11.0,11.05,232900.0,6.1854,6.191,6.1574,6.1854,232900.0
2012-05-22 09:30:00,11.02,11.14,10.99,11.11,479100.0,6.1686,6.2358,6.1518,6.219,479100.0
2012-05-22 10:00:00,11.1,11.25,11.1,11.18,342000.0,6.2134,6.2974,6.2134,6.2582,342000.0
2012-05-22 10:30:00,11.19,11.23,11.14,11.15,298600.0,6.2638,6.2862,6.2358,6.2414,298600.0
2012-05-22 11:00:00,11.14,11.2,11.11,11.18,203400.0,6.2358,6.2694,6.219,6.2582,203400.0
2012-05-22 11:30:00,11.19,11.23,11.16,11.16,176800.0,6.2638,6.2862,6.247,6.247,176800.0
2012-05-22 12:00:00,11.16,11.17,11.07,11.08,185600.0,6.247,6.2526,6.1966,6.2022,185600.0
2012-05-22 12:30:00,11.09,11.14,11.06,11.13,131300.0,6.2078,6.2358,6.191,6.2302,131300.0
2012-05-22 13:00:00,11.13,11.19,11.13,11.17,132300.0,6.2302,6.2638,6.2302,6.2526,132300.0
2012-05-22 13:30:00,11.16,11.19,11.11,11.13,145000.0,6.247,6.2638,6.219,6.2302,145000.0
2012-05-22 14:00:00,11.14,11.21,11.14,11.18,170700.0,6.2358,6.275,6.2358,6.2582,170700.0
2012-05-22 14:30:00,11.19,11.2,11.15,11.17,178600.0,6.2638,6.2694,6.2414,6.2526,178600.0
2012-05-22 15:00:00,11.17,11.17,11.09,11.09,197700.0,6.2526,6.2526,6.2078,6.2078,197700.0
2012-05-22 15:30:00,11.08,11.09,10.99,11.07,609200.0,6.2022,6.2078,6.1518,6.1966,609200.0
2012-05-23 09:30:00,10.89,10.9,10.7,10.73,519400.0,6.0958,6.1014,5.9895,6.0063,519400.0
2012-05-23 10:00:00,10.73,10.76,10.51,10.57,572800.0,6.0063,6.0231,5.8831,5.9167,572800.0
2012-05-23 10:30:00,10.56,10.62,10.51,10.6,291900.0,5.9111,5.9447,5.8831,5.9335,291900.0
2012-05-23 11:00:00,10.6,10.67,10.59,10.63,224700.0,5.9335,5.9727,5.9279,5.9503,224700.0
2012-05-23 11:30:00,10.64,10.7,10.59,10.63,359600.0,5.9559,5.9895,5.9279,5.9503,359600.0
2012-05-23 12:00:00,10.63,10.67,10.61,10.63,149300.0,5.9503,5.9727,5.9391,5.9503,149300.0
2012-05-23 12:30:00,10.64,10.68,10.61,10.67,161000.0,5.9559,5.9783,5.9391,5.9727,161000.0
2012-05-23 13:00:00,10.67,10.78,10.67,10.78,266200.0,5.9727,6.0343,5.9727,6.0343,266200.0
2012-05-23 13:30:00,10.78,10.8,10.69,10.74,237800.0,6.0343,6.0455,5.9839,6.0119,237800.0
2012-05-23 14:00:00,10.75,10.77,10.66,10.69,375100.0,6.0175,6.0287,5.9671,5.9839,375100.0
2012-05-23 14:30:00,10.68,10.81,10.68,10.8,322700.0,5.9783,6.0511,5.9783,6.0455,322700.0
2012-05-23 15:00:00,10.8,10.88,10.77,10.87,281500.0,6.0455,6.0902,6.0287,6.0847,281500.0
2012-05-23 15:30:00,10.86,10.99,10.86,10.97,720900.0,6.0791,6.1518,6.0791,6.1406,720900.0
2012-05-24 09:30:00,11.18,11.19,10.96,11.0,570100.0,6.2582,6.2638,6.135,6.1574,570100.0
2012-05-24 10:00:00,11.01,11.12,11.0,11.09,588800.0,6.163,6.2246,6.1574,6.2078,588800.0
2012-05-24 10:30:00,11.09,11.16,11.06,11.07,254600.0,6.2078,6.247,6.191,6.1966,254600.0
2012-05-24 11:00:00,11.07,11.13,11.06,11.1,228600.0,6.1966,6.2302,6.191,6.2134,228600.0
2012-05-24 11:30:00,11.09,11.13,11.08,11.11,205500.0,6.2078,6.2302,6.2022,6.219,205500.0
2012-05-24 12:00:00,11.1,11.1,11.03,11.04,195600.0,6.2134,6.2134,6.1742,6.1798,195600.0
2012-05-24 12:30:00,11.04,11.06,11.01,11.02,211900.0,6.1798,6.191,6.163,6.1686,211900.0
2012-05-24 13:00:00,11.02,11.05,10.98,10.98,323900.0,6.1686,6.1854,6.1462,6.1462,323900.0
2012-05-24 13:30:00,10.98,11.0,10.89,10.89,258900.0,6.1462,6.1574,6.0958,6.0958,258900.0
2012-05-24 14:00:00,10.89,10.94,10.82,10.89,567400.0,6.0958,6.1238,6.0567,6.0958,567400.0
2012-05-24 14:30:00,10.9,10.93,10.86,10.86,193500.0,6.1014,6.1182,6.0791,6.0791,193500.0
2012-05-24 15:00:00,10.87,10.96,10.86,10.95,334900.0,6.0847,6.135,6.0791,6.1294,334900.0
2012-05-24 15:30:00,10.95,11.07,10.95,11.06,581600.0,6.1294,6.1966,6.1294,6.191,581600.0
2012-05-25 09:30:00,11.01,11.06,10.91,11.04,264800.0,6.163,6.191,6.107,6.1798,264800.0
2012-05-25 10:00:00,11.04,11.05,10.96,11.0,222900.0,6.1798,6.1854,6.135,6.1574,222900.0
2012-05-25 10:30:00,11.0,11.03,10.95,10.95,213300.0,6.1574,6.1742,6.1294,6.1294,213300.0
2012-05-25 11:00:00,10.96,11.03,10.95,11.01,165900.0,6.135,6.1742,6.1294,6.163,165900.0
2012-05-25 11:30:00,11.0,11.01,10.96,10.97,121100.0,6.1574,6.163,6.135,6.1406,121100.0
2012-05-25 12:00:00,10.97,10.97,10.88,10.88,134900.0,6.1406,6.1406,6.0902,6.0902,134900.0
2012-05-25 12:30:00,10.88,10.95,10.88,10.92,119800.0,6.0902,6.1294,6.0902,6.1126,119800.0
2012-05-25 13:00:00,10.91,10.92,10.89,10.92,73300.0,6.107,6.1126,6.0958,6.1126,73300.0
2012-05-25 13:30:00,10.92,10.94,10.92,10.94,95600.0,6.1126,6.1238,6.1126,6.1238,95600.0
2012-05-25 14:00:00,10.94,10.94,10.89,10.91,160100.0,6.1238,6.1238,6.0958,6.107,160100.0
2012-05-25 14:30:00,10.91,10.94,10.87,10.89,128800.0,6.107,6.1238,6.0847,6.0958,128800.0
2012-05-25 15:00:00,10.89,10.92,10.87,10.9,177800.0,6.0958,6.1126,6.0847,6.1014,177800.0
2012-05-25 15:30:00,10.9,10.92,10.88,10.9,495000.0,6.1014,6.1126,6.0902,6.1014,495000.0
2012-05-29 09:30:00,11.23,11.26,11.09,11.14,322300.0,6.2862,6.303,6.2078,6.2358,322300.0
2012-05-29 10:00:00,11.13,11.21,11.1,11.21,259000.0,6.2302,6.275,6.2134,6.275,259000.0
2012-05-29 10:30:00,11.21,11.24,11.17,11.23,164700.0,6.275,6.2918,6.2526,6.2862,164700.0
2012-05-29 11:00:00,11.23,11.23,11.16,11.18,148000.0,6.2862,6.2862,6.247,6.2582,148000.0
2012-05-29 11:30:00,11.18,11.18,11.1,11.12,221100.0,6.2582,6.2582,6.2134,6.2246,221100.0
2012-05-29 12:00:00,11.12,11.16,11.1,11.12,134800.0,6.2246,6.247,6.2134,6.2246,134800.0
2012-05-29 12:30:00,11.12,11.12,11.05,11.08,211900.0,6.2246,6.2246,6.1854,6.2022,211900.0
2012-05-29 13:00:00,11.08,11.09,11.01,11.02,150700.0,6.2022,6.2078,6.163,6.1686,150700.0
2012-05-29 13:30:00,11.01,11.07,11.01,11.04,120700.0,6.163,6.1966,6.163,6.1798,120700.0
2012-05-29 14:00:00,11.05,11.05,11.0,11.03,159400.0,6.1854,6.1854,6.1574,6.1742,159400.0
2012-05-29 14:30:00,11.03,11.06,10.99,11.05,154100.0,6.1742,6.191,6.1518,6.1854,154100.0
2012-05-29 15:00:00,11.05,11.08,11.04,11.08,132500.0,6.1854,6.2022,6.1798,6.2022,132500.0
2012-05-29 15:30:00,11.08,11.15,11.07,11.15,406000.0,6.2022,6.2414,6.1966,6.2414,406000.0
2012-05-30 09:30:00,10.88,10.94,10.74,10.75,354400.0,6.0902,6.1238,6.0119,6.0175,354400.0
2012-05-30 10:00:00,10.75,10.77,10.68,10.71,362700.0,6.0175,6.0287,5.9783,5.9951,362700.0
2012-05-30 10:30:00,10.7,10.71,10.62,10.68,467100.0,5.9895,5.9951,5.9447,5.9783,467100.0
2012-05-30 11:00:00,10.67,10.77,10.66,10.77,216500.0,5.9727,6.0287,5.9671,6.0287,216500.0
2012-05-30 11:30:00,10.77,10.79,10.73,10.75,110800.0,6.0287,6.0399,6.0063,6.0175,110800.0
2012-05-30 12:00:00,10.76,10.76,10.7,10.7,112300.0,6.0231,6.0231,5.9895,5.9895,112300.0
2012-05-30 12:30:00,10.7,10.75,10.69,10.73,67200.0,5.9895,6.0175,5.9839,6.0063,67200.0
2012-05-30 13:00:00,10.73,10.74,10.67,10.68,301500.0,6.0063,6.0119,5.9727,5.9783,301500.0
2012-05-30 13:30:00,10.69,10.72,10.68,10.72,279200.0,5.9839,6.0007,5.9783,6.0007,279200.0
2012-05-30 14:00:00,10.71,10.73,10.7,10.72,225200.0,5.9951,6.0063,5.9895,6.0007,225200.0
2012-05-30 14:30:00,10.72,10.72,10.68,10.68,180600.0,6.0007,6.0007,5.9783,5.9783,180600.0
2012-05-30 15:00:00,10.69,10.7,10.58,10.64,264800.0,5.9839,5.9895,5.9223,5.9559,264800.0
2012-05-30 15:30:00,10.65,10.66,10.59,10.59,529100.0,5.9615,5.9671,5.9279,5.9279,529100.0
2012-05-31 09:30:00,10.64,10.73,10.53,10.56,304500.0,5.9559,6.0063,5.8943,5.9111,304500.0
2012-05-31 10:00:00,10.56,10.57,10.51,10.56,367500.0,5.9111,5.9167,5.8831,5.9111,367500.0
2012-05-31 10:30:00,10.57,10.58,10.44,10.46,328100.0,5.9167,5.9223,5.844,5.8551,328100.0
2012-05-31 11:00:00,10.46,10.47,10.38,10.43,369700.0,5.8551,5.8607,5.8104,5.8384,369700.0
2012-05-31 11:30:00,10.43,10.52,10.42,10.45,304500.0,5.8384,5.8887,5.8328,5.8495,304500.0
2012-05-31 12:00:00,10.45,10.6,10.44,10.59,405400.0,5.8495,5.9335,5.844,5.9279,405400.0
2012-05-31 12:30:00,10.58,10.61,10.52,10.55,301000.0,5.9223,5.9391,5.8887,5.9055,301000.0
2012-05-31 13:00:00,10.55,10.62,10.55,10.61,407400.0,5.9055,5.9447,5.9055,5.9391,407400.0
2012-05-31 13:30:00,10.6,10.66,10.56,10.61,275900.0,5.9335,5.9671,5.9111,5.9391,275900.0
2012-05-31 14:00:00,10.61,10.7,10.61,10.69,229400.0,5.9391,5.9895,5.9391,5.9839,229400.0
2012-05-31 14:30:00,10.7,10.75,10.69,10.7,184800.0,5.9895,6.0175,5.9839,5.9895,184800.0
2012-05-31 15:00:00,10.69,10.81,10.68,10.79,216100.0,5.9839,6.0511,5.9783,6.0399,216100.0
2012-05-31 15:30:00,10.79,10.83,10.7,10.71,537800.0,6.0399,6.0623,5.9895,5.9951,537800.0
2012-06-01 09:30:00,10.41,10.48,10.32,10.33,575000.0,5.8272,5.8663,5.7768,5.7824,575000.0
2012-06-01 10:00:00,10.33,10.41,10.27,10.29,378000.0,5.7824,5.8272,5.7488,5.76,378000.0
2012-06-01 10:30:00,10.28,10.31,10.22,10.24,232500.0,5.7544,5.7712,5.7208,5.732,232500.0
2012-06-01 11:00:00,10.25,10.25,10.13,10.21,559300.0,5.7376,5.7376,5.6704,5.7152,559300.0
2012-06-01 11:30:00,10.21,10.23,10.18,10.21,349100.0,5.7152,5.7264,5.6984,5.7152,349100.0
2012-06-01 12:00:00,10.21,10.33,10.21,10.25,116400.0,5.7152,5.7824,5.7152,5.7376,116400.0
2012-06-01 12:30:00,10.25,10.29,10.23,10.28,85600.0,5.7376,5.76,5.7264,5.7544,85600.0
2012-06-01 13:00:00,10.27,10.28,10.2,10.2,181000.0,5.7488,5.7544,5.7096,5.7096,181000.0
2012-06-01 13:30:00,10.2,10.2,10.13,10.15,259500.0,5.7096,5.7096,5.6704,5.6816,259500.0
2012-06-01 14:00:00,10.15,10.19,10.11,10.16,182200.0,5.6816,5.704,5.6592,5.6872,182200.0
2012-06-01 14:30:00,10.16,10.2,10.15,10.15,133100.0,5.6872,5.7096,5.6816,5.6816,133100.0
2012-06-01 15:00:00,10.15,10.2,10.15,10.17,210700.0,5.6816,5.7096,5.6816,5.6928,210700.0
2012-06-01 15:30:00,10.17,10.18,10.1,10.1,519100.0,5.6928,5.6984,5.6536,5.6536,519100.0
2012-06-04 09:30:00,10.22,10.23,10.08,10.09,200200.0,5.7208,5.7264,5.6424,5.648,200200.0
2012-06-04 10:00:00,10.08,10.11,9.99,10.09,350700.0,5.6424,5.6592,5.5921,5.648,350700.0
2012-06-04 10:30:00,10.1,10.13,10.04,10.12,293600.0,5.6536,5.6704,5.62,5.6648,293600.0
2012-06-04 11:00:00,10.13,10.14,10.08,10.08,189500.0,5.6704,5.676,5.6424,5.6424,189500.0
2012-06-04 11:30:00,10.09,10.1,10.03,10.05,178200.0,5.648,5.6536,5.6144,5.6256,178200.0
2012-06-04 12:00:00,10.05,10.06,9.98,9.98,138500.0,5.6256,5.6312,5.5865,5.5865,138500.0
2012-06-04 12:30:00,9.98,10.01,9.97,10.0,290800.0,5.5865,5.6033,5.5809,5.5977,290800.0
2012-06-04 13:00:00,10.0,10.05,10.0,10.01,193800.0,5.5977,5.6256,5.5977,5.6033,193800.0
2012-06-04 13:30:00,10.01,10.08,10.0,10.05,201600.0,5.6033,5.6424,5.5977,5.6256,201600.0
2012-06-04 14:00:00,10.05,10.17,10.03,10.16,327900.0,5.6256,5.6928,5.6144,5.6872,327900.0
2012-06-04 14:30:00,10.16,10.26,10.15,10.19,274700.0,5.6872,5.7432,5.6816,5.704,274700.0
2012-06-04 15:00:00,10.19,10.2,10.13,10.19,192900.0,5.704,5.7096,5.6704,5.704,192900.0
2012-06-04 15:30:00,10.18,10.2,10.14,10.19,323800.0,5.6984,5.7096,5.676,5.704,323800.0
2012-06-05 09:30:00,10.16,10.34,10.14,10.34,170500.0,5.6872,5.788,5.676,5.788,170500.0
2012-06-05 10:00:00,10.34,10.44,10.34,10.41,279800.0,5.788,5.844,5.788,5.8272,279800.0
2012-06-05 10:30:00,10.42,10.43,10.33,10.37,206900.0,5.8328,5.8384,5.7824,5.8048,206900.0
2012-06-05 11:00:00,10.38,10.39,10.33,10.33,107500.0,5.8104,5.816,5.7824,5.7824,107500.0
2012-06-05 11:30:00,10.34,10.36,10.3,10.35,133400.0,5.788,5.7992,5.7656,5.7936,133400.0
2012-06-05 12:00:00,10.34,10.38,10.34,10.37,172400.0,5.788,5.8104,5.788,5.8048,172400.0
2012-06-05 12:30:00,10.37,10.42,10.37,10.4,179900.0,5.8048,5.8328,5.8048,5.8216,179900.0
2012-06-05 13:00:00,10.39,10.4,10.36,10.37,80600.0,5.816,5.8216,5.7992,5.8048,80600.0
2012-06-05 13:30:00,10.38,10.41,10.36,10.39,73200.0,5.8104,5.8272,5.7992,5.816,73200.0
2012-06-05 14:00:00,10.39,10.42,10.38,10.4,100600.0,5.816,5.8328,5.8104,5.8216,100600.0
2012-06-05 14:30:00,10.4,10.41,10.35,10.36,88000.0,5.8216,5.8272,5.7936,5.7992,88000.0
2012-06-05 15:00:00,10.36,10.39,10.34,10.36,90300.0,5.7992,5.816,5.788,5.7992,90300.0
2012-06-05 15:30:00,10.36,10.39,10.34,10.37,161700.0,5.7992,5.816,5.788,5.8048,161700.0
2012-06-06 09:30:00,10.5,10.58,10.43,10.55,405100.0,5.8775,5.9223,5.8384,5.9055,405100.0
2012-06-06 10:00:00,10.56,10.57,10.47,10.52,351300.0,5.9111,5.9167,5.8607,5.8887,351300.0
2012-06-06 10:30:00,10.52,10.55,10.49,10.49,221900.0,5.8887,5.9055,5.8719,5.8719,221900.0
2012-06-06 11:00:00,10.5,10.55,10.49,10.52,357800.0,5.8775,5.9055,5.8719,5.8887,357800.0
2012-06-06 11:30:00,10.53,10.56,10.51,10.55,193300.0,5.8943,5.9111,5.8831,5.9055,193300.0
2012-06-06 12:00:00,10.54,10.62,10.54,10.61,169600.0,5.8999,5.9447,5.8999,5.9391,169600.0
2012-06-06 12:30:00,10.61,10.67,10.61,10.63,460300.0,5.9391,5.9727,5.9391,5.9503,460300.0
2012-06-06 13:00:00,10.63,10.66,10.61,10.66,258200.0,5.9503,5.9671,5.9391,5.9671,258200.0
2012-06-06 13:30:00,10.66,10.68,10.64,10.66,137500.0,5.9671,5.9783,5.9559,5.9671,137500.0
2012-06-06 14:00:00,10.66,10.67,10.59,10.65,229700.0,5.9671,5.9727,5.9279,5.9615,229700.0
2012-06-06 14:30:00,10.66,10.69,10.65,10.68,155300.0,5.9671,5.9839,5.9615,5.9783,155300.0
2012-06-06 15:00:00,10.68,10.71,10.67,10.69,140900.0,5.9783,5.9951,5.9727,5.9839,140900.0
2012-06-06 15:30:00,10.7,10.76,10.69,10.75,612400.0,5.9895,6.0231,5.9839,6.0175,612400.0
2012-06-07 09:30:00,10.92,11.07,10.84,11.05,429100.0,6.1126,6.1966,6.0679,6.1854,429100.0
2012-06-07 10:00:00,11.06,11.08,10.85,10.94,547900.0,6.191,6.2022,6.0735,6.1238,547900.0
2012-06-07 10:30:00,10.94,10.94,10.81,10.83,410000.0,6.1238,6.1238,6.0511,6.0623,410000.0
2012-06-07 11:00:00,10.84,10.93,10.82,10.93,412900.0,6.0679,6.1182,6.0567,6.1182,412900.0
2012-06-07 11:30:00,10.92,10.94,10.87,10.88,126700.0,6.1126,6.1238,6.0847,6.0902,126700.0
2012-06-07 12:00:00,10.88,10.88,10.82,10.87,227700.0,6.0902,6.0902,6.0567,6.0847,227700.0
2012-06-07 12:30:00,10.86,10.9,10.85,10.86,110500.0,6.0791,6.1014,6.0735,6.0791,110500.0
2012-06-07 13:00:00,10.86,10.91,10.86,10.89,70300.0,6.0791,6.107,6.0791,6.0958,70300.0
2012-06-07 13:30:00,10.88,10.9,10.84,10.85,51200.0,6.0902,6.1014,6.0679,6.0735,51200.0
2012-06-07 14:00:00,10.86,10.87,10.81,10.83,149100.0,6.0791,6.0847,6.0511,6.0623,149100.0
2012-06-07 14:30:00,10.83,10.84,10.79,10.81,132000.0,6.0623,6.0679,6.0399,6.0511,132000.0
2012-06-07 15:00:00,10.81,10.83,10.76,10.77,141200.0,6.0511,6.0623,6.0231,6.0287,141200.0
2012-06-07 15:30:00,10.76,10.81,10.69,10.71,353800.0,6.0231,6.0511,5.9839,5.9951,353800.0
2012-06-08 09:30:00,10.62,10.64,10.44,10.45,362800.0,5.9447,5.9559,5.844,5.8495,362800.0
2012-06-08 10:00:00,10.45,10.52,10.42,10.5,377000.0,5.8495,5.8887,5.8328,5.8775,377000.0
2012-06-08 10:30:00,10.5,10.59,10.49,10.58,204100.0,5.8775,5.9279,5.8719,5.9223,204100.0
2012-06-08 11:00:00,10.59,10.68,10.58,10.66,257300.0,5.9279,5.9783,5.9223,5.9671,257300.0
2012-06-08 11:30:00,10.65,10.68,10.55,10.55,162800.0,5.9615,5.9783,5.9055,5.9055,162800.0
2012-06-08 12:00:00,10.55,10.59,10.55,10.57,211100.0,5.9055,5.9279,5.9055,5.9167,211100.0
2012-06-08 12:30:00,10.56,10.62,10.56,10.61,92500.0,5.9111,5.9447,5.9111,5.9391,92500.0
2012-06-08 13:00:00,10.62,10.68,10.62,10.66,98400.0,5.9447,5.9783,5.9447,5.9671,98400.0
2012-06-08 13:30:00,10.65,10.66,10.62,10.64,75500.0,5.9615,5.9671,5.9447,5.9559,75500.0
2012-06-08 14:00:00,10.65,10.67,10.61,10.61,87700.0,5.9615,5.9727,5.9391,5.9391,87700.0
2012-06-08 14:30:00,10.62,10.64,10.6,10.61,135400.0,5.9447,5.9559,5.9335,5.9391,135400.0
2012-06-08 15:00:00,10.62,10.66,10.6,10.6,125800.0,5.9447,5.9671,5.9335,5.9335,125800.0
2012-06-08 15:30:00,10.61,10.61,10.54,10.55,752300.0,5.9391,5.9391,5.8999,5.9055,752300.0
2012-06-11 09:30:00,10.82,10.82,10.64,10.64,289900.0,6.0567,6.0567,5.9559,5.9559,289900.0
2012-06-11 10:00:00,10.64,10.68,10.55,10.57,315300.0,5.9559,5.9783,5.9055,5.9167,315300.0
2012-06-11 10:30:00,10.57,10.6,10.5,10.5,228000.0,5.9167,5.9335,5.8775,5.8775,228000.0
2012-06-11 11:00:00,10.51,10.52,10.45,10.47,244200.0,5.8831,5.8887,5.8495,5.8607,244200.0
2012-06-11 11:30:00,10.46,10.56,10.46,10.53,159700.0,5.8551,5.9111,5.8551,5.8943,159700.0
2012-06-11 12:00:00,10.53,10.55,10.47,10.48,116000.0,5.8943,5.9055,5.8607,5.8663,116000.0
2012-06-11 12:30:00,10.47,10.53,10.47,10.53,91100.0,5.8607,5.8943,5.8607,5.8943,91100.0
2012-06-11 13:00:00,10.53,10.58,10.52,10.54,157600.0,5.8943,5.9223,5.8887,5.8999,157600.0
2012-06-11 13:30:00,10.54,10.54,10.47,10.5,200300.0,5.8999,5.8999,5.8607,5.8775,200300.0
2012-06-11 14:00:00,10.5,10.5,10.45,10.45,242500.0,5.8775,5.8775,5.8495,5.8495,242500.0
2012-06-11 14:30:00,10.46,10.48,10.37,10.37,275800.0,5.8551,5.8663,5.8048,5.8048,275800.0
2012-06-11 15:00:00,10.38,10.39,10.33,10.34,264600.0,5.8104,5.816,5.7824,5.788,264600.0
2012-06-11 15:30:00,10.35,10.47,10.32,10.33,450800.0,5.7936,5.8607,5.7768,5.7824,450800.0
2012-06-12 09:30:00,10.41,10.52,10.39,10.48,246900.0,5.8272,5.8887,5.816,5.8663,246900.0
2012-06-12 10:00:00,10.48,10.55,10.42,10.45,188400.0,5.8663,5.9055,5.8328,5.8495,188400.0
2012-06-12 10:30:00,10.44,10.57,10.42,10.53,216900.0,5.844,5.9167,5.8328,5.8943,216900.0
2012-06-12 11:00:00,10.53,10.65,10.53,10.61,239000.0,5.8943,5.9615,5.8943,5.9391,239000.0
2012-06-12 11:30:00,10.61,10.62,10.53,10.55,155600.0,5.9391,5.9447,5.8943,5.9055,155600.0
2012-06-12 12:00:00,10.55,10.58,10.51,10.53,81100.0,5.9055,5.9223,5.8831,5.8943,81100.0
2012-06-12 12:30:00,10.54,10.55,10.49,10.5,88600.0,5.8999,5.9055,5.8719,5.8775,88600.0
2012-06-12 13:00:00,10.5,10.58,10.49,10.54,187600.0,5.8775,5.9223,5.8719,5.8999,187600.0
2012-06-12 13:30:00,10.54,10.58,10.53,10.55,243400.0,5.8999,5.9223,5.8943,5.9055,243400.0
2012-06-12 14:00:00,10.55,10.58,10.52,10.52,93600.0,5.9055,5.9223,5.8887,5.8887,93600.0
2012-06-12 14:30:00,10.52,10.58,10.51,10.52,89200.0,5.8887,5.9223,5.8831,5.8887,89200.0
2012-06-12 15:00:00,10.52,10.56,10.5,10.56,112600.0,5.8887,5.9111,5.8775,5.9111,112600.0
2012-06-12 15:30:00,10.56,10.57,10.52,10.54,589800.0,5.9111,5.9167,5.8887,5.8999,589800.0
2012-06-13 09:30:00,10.47,10.58,10.44,10.57,307900.0,5.8607,5.9223,5.844,5.9167,307900.0
2012-06-13 10:00:00,10.57,10.76,10.57,10.73,420300.0,5.9167,6.0231,5.9167,6.0063,420300.0
2012-06-13 10:30:00,10.73,10.82,10.72,10.77,207600.0,6.0063,6.0567,6.0007,6.0287,207600.0
2012-06-13 11:00:00,10.77,10.77,10.67,10.68,215700.0,6.0287,6.0287,5.9727,5.9783,215700.0
2012-06-13 11:30:00,10.69,10.74,10.68,10.72,81600.0,5.9839,6.0119,5.9783,6.0007,81600.0
2012-06-13 12:00:00,10.71,10.73,10.65,10.73,93600.0,5.9951,6.0063,5.9615,6.0063,93600.0
2012-06-13 12:30:00,10.72,10.8,10.72,10.78,81100.0,6.0007,6.0455,6.0007,6.0343,81100.0
2012-06-13 13:00:00,10.77,10.78,10.71,10.73,163600.0,6.0287,6.0343,5.9951,6.0063,163600.0
2012-06-13 13:30:00,10.73,10.74,10.67,10.68,109600.0,6.0063,6.0119,5.9727,5.9783,109600.0
2012-06-13 14:00:00,10.68,10.68,10.65,10.66,85800.0,5.9783,5.9783,5.9615,5.9671,85800.0
2012-06-13 14:30:00,10.66,10.68,10.59,10.61,161700.0,5.9671,5.9783,5.9279,5.9391,161700.0
2012-06-13 15:00:00,10.61,10.63,10.49,10.51,205000.0,5.9391,5.9503,5.8719,5.8831,205000.0
2012-06-13 15:30:00,10.51,10.54,10.46,10.5,475000.0,5.8831,5.8999,5.8551,5.8775,475000.0
2012-06-14 09:30:00,10.52,10.59,10.45,10.53,193100.0,5.8887,5.9279,5.8495,5.8943,193100.0
2012-06-14 10:00:00,10.53,10.58,10.5,10.53,111500.0,5.8943,5.9223,5.8775,5.8943,111500.0
2012-06-14 10:30:00,10.53,10.57,10.51,10.55,260700.0,5.8943,5.9167,5.8831,5.9055,260700.0
2012-06-14 11:00:00,10.56,10.62,10.56,10.57,141800.0,5.9111,5.9447,5.9111,5.9167,141800.0
2012-06-14 11:30:00,10.57,10.58,10.49,10.5,93900.0,5.9167,5.9223,5.8719,5.8775,93900.0
2012-06-14 12:00:00,10.49,10.53,10.49,10.5,39000.0,5.8719,5.8943,5.8719,5.8775,39000.0
2012-06-14 12:30:00,10.5,10.55,10.5,10.51,103000.0,5.8775,5.9055,5.8775,5.8831,103000.0
2012-06-14 13:00:00,10.52,10.54,10.48,10.48,92700.0,5.8887,5.8999,5.8663,5.8663,92700.0
2012-06-14 13:30:00,10.48,10.51,10.48,10.48,132400.0,5.8663,5.8831,5.8663,5.8663,132400.0
2012-06-14 14:00:00,10.49,10.49,10.43,10.45,162400.0,5.8719,5.8719,5.8384,5.8495,162400.0
2012-06-14 14:30:00,10.45,10.45,10.4,10.43,90800.0,5.8495,5.8495,5.8216,5.8384,90800.0
2012-06-14 15:00:00,10.43,10.53,10.35,10.36,869700.0,5.8384,5.8943,5.7936,5.7992,869700.0
2012-06-14 15:30:00,10.36,10.42,10.34,10.36,995600.0,5.7992,5.8328,5.788,5.7992,995600.0
2012-06-15 09:30:00,10.41,10.56,10.4,10.54,384900.0,5.8272,5.9111,5.8216,5.8999,384900.0
2012-06-15 10:00:00,10.53,10.56,10.47,10.53,215500.0,5.8943,5.9111,5.8607,5.8943,215500.0
2012-06-15 10:30:00,10.53,10.55,10.5,10.53,216100.0,5.8943,5.9055,5.8775,5.8943,216100.0
2012-06-15 11:00:00,10.52,10.56,10.51,10.53,195000.0,5.8887,5.9111,5.8831,5.8943,195000.0
2012-06-15 11:30:00,10.54,10.55,10.45,10.45,208900.0,5.8999,5.9055,5.8495,5.8495,208900.0
2012-06-15 12:00:00,10.46,10.5,10.45,10.49,59100.0,5.8551,5.8775,5.8495,5.8719,59100.0
2012-06-15 12:30:00,10.49,10.5,10.41,10.43,139900.0,5.8719,5.8775,5.8272,5.8384,139900.0
2012-06-15 13:00:00,10.43,10.5,10.39,10.5,187100.0,5.8384,5.8775,5.816,5.8775,187100.0
2012-06-15 13:30:00,10.5,10.59,10.5,10.59,156600.0,5.8775,5.9279,5.8775,5.9279,156600.0
2012-06-15 14:00:00,10.58,10.59,10.51,10.54,137800.0,5.9223,5.9279,5.8831,5.8999,137800.0
2012-06-15 14:30:00,10.54,10.56,10.52,10.53,126800.0,5.8999,5.9111,5.8887,5.8943,126800.0
2012-06-15 15:00:00,10.54,10.59,10.53,10.57,165100.0,5.8999,5.9279,5.8943,5.9167,165100.0
2012-06-15 15:30:00,10.57,10.57,10.51,10.54,518700.0,5.9167,5.9167,5.8831,5.8999,518700.0
2012-06-18 09:30:00,10.42,10.47,10.39,10.44,207600.0,5.8328,5.8607,5.816,5.844,207600.0
2012-06-18 10:00:00,10.44,10.63,10.44,10.61,328800.0,5.844,5.9503,5.844,5.9391,328800.0
2012-06-18 10:30:00,10.61,10.65,10.58,10.62,313900.0,5.9391,5.9615,5.9223,5.9447,313900.0
2012-06-18 11:00:00,10.62,10.63,10.59,10.63,338900.0,5.9447,5.9503,5.9279,5.9503,338900.0
2012-06-18 11:30:00,10.63,10.63,10.57,10.6,116600.0,5.9503,5.9503,5.9167,5.9335,116600.0
2012-06-18 12:00:00,10.6,10.64,10.59,10.63,80900.0,5.9335,5.9559,5.9279,5.9503,80900.0
2012-06-18 12:30:00,10.63,10.67,10.61,10.63,131200.0,5.9503,5.9727,5.9391,5.9503,131200.0
2012-06-18 13:00:00,10.63,10.7,10.61,10.68,136300.0,5.9503,5.9895,5.9391,5.9783,136300.0
2012-06-18 13:30:00,10.68,10.8,10.67,10.78,284300.0,5.9783,6.0455,5.9727,6.0343,284300.0
2012-06-18 14:00:00,10.78,10.84,10.77,10.8,237400.0,6.0343,6.0679,6.0287,6.0455,237400.0
2012-06-18 14:30:00,10.81,10.85,10.8,10.84,160900.0,6.0511,6.0735,6.0455,6.0679,160900.0
2012-06-18 15:00:00,10.83,10.84,10.76,10.8,245800.0,6.0623,6.0679,6.0231,6.0455,245800.0
2012-06-18 15:30:00,10.8,10.82,10.74,10.75,471800.0,6.0455,6.0567,6.0119,6.0175,471800.0
2012-06-19 09:30:00,10.89,11.02,10.88,11.01,341400.0,6.0958,6.1686,6.0902,6.163,341400.0
2012-06-19 10:00:00,11.01,11.11,10.99,11.11,192700.0,6.163,6.219,6.1518,6.219,192700.0
2012-06-19 10:30:00,11.1,11.14,11.07,11.14,143600.0,6.2134,6.2358,6.1966,6.2358,143600.0
2012-06-19 11:00:00,11.14,11.15,10.98,11.0,229400.0,6.2358,6.2414,6.1462,6.1574,229400.0
2012-06-19 11:30:00,11.0,11.01,10.92,11.0,186500.0,6.1574,6.163,6.1126,6.1574,186500.0
2012-06-19 12:00:00,11.01,11.05,10.97,10.98,117700.0,6.163,6.1854,6.1406,6.1462,117700.0
2012-06-19 12:30:00,10.98,10.98,10.95,10.95,32300.0,6.1462,6.1462,6.1294,6.1294,32300.0
2012-06-19 13:00:00,10.95,11.08,10.95,11.07,198400.0,6.1294,6.2022,6.1294,6.1966,198400.0
2012-06-19 13:30:00,11.08,11.1,11.06,11.08,335000.0,6.2022,6.2134,6.191,6.2022,335000.0
2012-06-19 14:00:00,11.07,11.07,11.02,11.04,71500.0,6.1966,6.1966,6.1686,6.1798,71500.0
2012-06-19 14:30:00,11.04,11.05,11.0,11.05,148000.0,6.1798,6.1854,6.1574,6.1854,148000.0
2012-06-19 15:00:00,11.05,11.08,11.04,11.06,138800.0,6.1854,6.2022,6.1798,6.191,138800.0
2012-06-19 15:30:00,11.06,11.06,11.02,11.03,402300.0,6.191,6.191,6.1686,6.1742,402300.0
2012-06-20 09:30:00,11.11,11.12,10.97,10.99,163100.0,6.219,6.2246,6.1406,6.1518,163100.0
2012-06-20 10:00:00,10.99,11.04,10.99,11.02,111000.0,6.1518,6.1798,6.1518,6.1686,111000.0
2012-06-20 10:30:00,11.01,11.01,10.96,10.96,87400.0,6.163,6.163,6.135,6.135,87400.0
2012-06-20 11:00:00,10.96,10.98,10.94,10.94,123500.0,6.135,6.1462,6.1238,6.1238,123500.0
2012-06-20 11:30:00,10.95,10.96,10.92,10.92,76300.0,6.1294,6.135,6.1126,6.1126,76300.0
2012-06-20 12:00:00,10.92,10.95,10.89,10.91,150000.0,6.1126,6.1294,6.0958,6.107,150000.0
2012-06-20 12:30:00,10.91,11.0,10.81,10.98,358900.0,6.107,6.1574,6.0511,6.1462,358900.0
2012-06-20 13:00:00,10.99,11.07,10.98,11.03,448700.0,6.1518,6.1966,6.1462,6.1742,448700.0
2012-06-20 13:30:00,11.03,11.06,10.98,11.06,143600.0,6.1742,6.191,6.1462,6.191,143600.0
2012-06-20 14:00:00,11.05,11.11,11.03,11.06,243100.0,6.1854,6.219,6.1742,6.191,243100.0
2012-06-20 14:30:00,11.06,11.08,10.98,11.0,173100.0,6.191,6.2022,6.1462,6.1574,173100.0
2012-06-20 15:00:00,11.0,11.01,10.91,10.96,127200.0,6.1574,6.163,6.107,6.135,127200.0
2012-06-20 15:30:00,10.96,11.0,10.95,10.99,183900.0,6.135,6.1574,6.1294,6.1518,183900.0
2012-06-21 09:30:00,10.98,11.06,10.91,10.97,332800.0,6.1462,6.191,6.107,6.1406,332800.0
2012-06-21 10:00:00,10.96,10.97,10.88,10.91,265500.0,6.135,6.1406,6.0902,6.107,265500.0
2012-06-21 10:30:00,10.92,10.94,10.88,10.92,135000.0,6.1126,6.1238,6.0902,6.1126,135000.0
2012-06-21 11:00:00,10.91,10.91,10.81,10.81,298500.0,6.107,6.107,6.0511,6.0511,298500.0
2012-06-21 11:30:00,10.81,10.82,10.78,10.81,127300.0,6.0511,6.0567,6.0343,6.0511,127300.0
2012-06-21 12:00:00,10.81,10.81,10.67,10.68,207100.0,6.0511,6.0511,5.9727,5.9783,207100.0
2012-06-21 12:30:00,10.68,10.8,10.67,10.8,168500.0,5.9783,6.0455,5.9727,6.0455,168500.0
2012-06-21 13:00:00,10.8,10.82,10.76,10.78,163400.0,6.0455,6.0567,6.0231,6.0343,163400.0
2012-06-21 13:30:00,10.77,10.78,10.67,10.69,162100.0,6.0287,6.0343,5.9727,5.9839,162100.0
2012-06-21 14:00:00,10.68,10.69,10.59,10.61,223700.0,5.9783,5.9839,5.9279,5.9391,223700.0
2012-06-21 14:30:00,10.62,10.65,10.61,10.62,99700.0,5.9447,5.9615,5.9391,5.9447,99700.0
2012-06-21 15:00:00,10.62,10.65,10.59,10.61,235900.0,5.9447,5.9615,5.9279,5.9391,235900.0
2012-06-21 15:30:00,10.61,10.62,10.51,10.54,905300.0,5.9391,5.9447,5.8831,5.8999,905300.0
2012-06-22 09:30:00,10.64,10.73,10.63,10.65,364400.0,5.9559,6.0063,5.9503,5.9615,364400.0
2012-06-22 10:00:00,10.65,10.7,10.64,10.65,257500.0,5.9615,5.9895,5.9559,5.9615,257500.0
2012-06-22 10:30:00,10.64,10.65,10.56,10.61,206300.0,5.9559,5.9615,5.9111,5.9391,206300.0
2012-06-22 11:00:00,10.61,10.66,10.58,10.59,190900.0,5.9391,5.9671,5.9223,5.9279,190900.0
2012-06-22 11:30:00,10.59,10.6,10.56,10.58,124900.0,5.9279,5.9335,5.9111,5.9223,124900.0
2012-06-22 12:00:00,10.58,10.59,10.54,10.55,115500.0,5.9223,5.9279,5.8999,5.9055,115500.0
2012-06-22 12:30:00,10.55,10.55,10.51,10.51,119800.0,5.9055,5.9055,5.8831,5.8831,119800.0
2012-06-22 13:00:00,10.52,10.54,10.49,10.54,82500.0,5.8887,5.8999,5.8719,5.8999,82500.0
2012-06-22 13:30:00,10.54,10.57,10.53,10.54,94000.0,5.8999,5.9167,5.8943,5.8999,94000.0
2012-06-22 14:00:00,10.54,10.58,10.54,10.54,65500.0,5.8999,5.9223,5.8999,5.8999,65500.0
2012-06-22 14:30:00,10.55,10.59,10.54,10.59,115400.0,5.9055,5.9279,5.8999,5.9279,115400.0
2012-06-22 15:00:00,10.58,10.6,10.55,10.56,117100.0,5.9223,5.9335,5.9055,5.9111,117100.0
2012-06-22 15:30:00,10.55,10.61,10.55,10.59,222600.0,5.9055,5.9391,5.9055,5.9279,222600.0
2012-06-25 09:30:00,10.41,10.46,10.25,10.29,262900.0,5.8272,5.8551,5.7376,5.76,262900.0
2012-06-25 10:00:00,10.29,10.34,10.26,10.28,238700.0,5.76,5.788,5.7432,5.7544,238700.0
2012-06-25 10:30:00,10.29,10.34,10.28,10.32,96800.0,5.76,5.788,5.7544,5.7768,96800.0
2012-06-25 11:00:00,10.32,10.34,10.26,10.27,109400.0,5.7768,5.788,5.7432,5.7488,109400.0
2012-06-25 11:30:00,10.27,10.27,10.23,10.24,121400.0,5.7488,5.7488,5.7264,5.732,121400.0
2012-06-25 12:00:00,10.24,10.27,10.22,10.26,68400.0,5.732,5.7488,5.7208,5.7432,68400.0
2012-06-25 12:30:00,10.26,10.26,10.23,10.24,42200.0,5.7432,5.7432,5.7264,5.732,42200.0
2012-06-25 13:00:00,10.23,10.24,10.21,10.22,59000.0,5.7264,5.732,5.7152,5.7208,59000.0
2012-06-25 13:30:00,10.22,10.27,10.22,10.25,109400.0,5.7208,5.7488,5.7208,5.7376,109400.0
2012-06-25 14:00:00,10.25,10.32,10.25,10.3,149100.0,5.7376,5.7768,5.7376,5.7656,149100.0
2012-06-25 14:30:00,10.29,10.3,10.26,10.26,102400.0,5.76,5.7656,5.7432,5.7432,102400.0
2012-06-25 15:00:00,10.26,10.3,10.25,10.28,276200.0,5.7432,5.7656,5.7376,5.7544,276200.0
2012-06-25 15:30:00,10.28,10.28,10.24,10.26,341100.0,5.7544,5.7544,5.732,5.7432,341100.0
2012-06-26 09:30:00,10.34,10.36,10.27,10.29,161100.0,5.788,5.7992,5.7488,5.76,161100.0
2012-06-26 10:00:00,10.28,10.32,10.25,10.26,126200.0,5.7544,5.7768,5.7376,5.7432,126200.0
2012-06-26 10:30:00,10.26,10.28,10.23,10.27,177300.0,5.7432,5.7544,5.7264,5.7488,177300.0
2012-06-26 11:00:00,10.27,10.33,10.21,10.31,222100.0,5.7488,5.7824,5.7152,5.7712,222100.0
2012-06-26 11:30:00,10.31,10.37,10.3,10.31,119700.0,5.7712,5.8048,5.7656,5.7712,119700.0
2012-06-26 12:00:00,10.31,10.35,10.3,10.34,68700.0,5.7712,5.7936,5.7656,5.788,68700.0
2012-06-26 12:30:00,10.34,10.42,10.34,10.41,114900.0,5.788,5.8328,5.788,5.8272,114900.0
2012-06-26 13:00:00,10.41,10.41,10.39,10.39,57100.0,5.8272,5.8272,5.816,5.816,57100.0
2012-06-26 13:30:00,10.39,10.4,10.36,10.37,51300.0,5.816,5.8216,5.7992,5.8048,51300.0
2012-06-26 14:00:00,10.38,10.44,10.37,10.44,144500.0,5.8104,5.844,5.8048,5.844,144500.0
2012-06-26 14:30:00,10.44,10.46,10.39,10.46,178700.0,5.844,5.8551,5.816,5.8551,178700.0
2012-06-26 15:00:00,10.46,10.49,10.44,10.45,109800.0,5.8551,5.8719,5.844,5.8495,109800.0
2012-06-26 15:30:00,10.46,10.52,10.45,10.48,355900.0,5.8551,5.8887,5.8495,5.8663,355900.0
2012-06-27 09:30:00,10.49,10.52,10.36,10.42,182900.0,5.8719,5.8887,5.7992,5.8328,182900.0
2012-06-27 10:00:00,10.43,10.54,10.41,10.51,185800.0,5.8384,5.8999,5.8272,5.8831,185800.0
2012-06-27 10:30:00,10.51,10.51,10.46,10.48,84600.0,5.8831,5.8831,5.8551,5.8663,84600.0
2012-06-27 11:00:00,10.48,10.49,10.43,10.43,76800.0,5.8663,5.8719,5.8384,5.8384,76800.0
2012-06-27 11:30:00,10.44,10.51,10.43,10.5,68700.0,5.844,5.8831,5.8384,5.8775,68700.0
2012-06-27 12:00:00,10.5,10.56,10.5,10.56,73400.0,5.8775,5.9111,5.8775,5.9111,73400.0
2012-06-27 12:30:00,10.55,10.56,10.52,10.56,72800.0,5.9055,5.9111,5.8887,5.9111,72800.0
2012-06-27 13:00:00,10.55,10.56,10.52,10.53,48800.0,5.9055,5.9111,5.8887,5.8943,48800.0
2012-06-27 13:30:00,10.53,10.57,10.53,10.56,56600.0,5.8943,5.9167,5.8943,5.9111,56600.0
2012-06-27 14:00:00,10.56,10.56,10.52,10.53,37100.0,5.9111,5.9111,5.8887,5.8943,37100.0
2012-06-27 14:30:00,10.53,10.55,10.49,10.49,90100.0,5.8943,5.9055,5.8719,5.8719,90100.0
2012-06-27 15:00:00,10.49,10.55,10.48,10.51,173400.0,5.8719,5.9055,5.8663,5.8831,173400.0
2012-06-27 15:30:00,10.51,10.55,10.51,10.55,295300.0,5.8831,5.9055,5.8831,5.9055,295300.0
2012-06-28 09:30:00,10.38,10.39,10.29,10.3,244700.0,5.8104,5.816,5.76,5.7656,244700.0
2012-06-28 10:00:00,10.3,10.37,10.28,10.32,164700.0,5.7656,5.8048,5.7544,5.7768,164700.0
2012-06-28 10:30:00,10.31,10.31,10.25,10.27,156700.0,5.7712,5.7712,5.7376,5.7488,156700.0
2012-06-28 11:00:00,10.27,10.32,10.24,10.3,151200.0,5.7488,5.7768,5.732,5.7656,151200.0
2012-06-28 11:30:00,10.29,10.32,10.28,10.32,81800.0,5.76,5.7768,5.7544,5.7768,81800.0
2012-06-28 12:00:00,10.31,10.32,10.27,10.3,156800.0,5.7712,5.7768,5.7488,5.7656,156800.0
2012-06-28 12:30:00,10.3,10.31,10.28,10.3,48400.0,5.7656,5.7712,5.7544,5.7656,48400.0
2012-06-28 13:00:00,10.29,10.29,10.23,10.27,344700.0,5.76,5.76,5.7264,5.7488,344700.0
2012-06-28 13:30:00,10.27,10.29,10.25,10.28,66600.0,5.7488,5.76,5.7376,5.7544,66600.0
2012-06-28 14:00:00,10.29,10.3,10.23,10.24,68200.0,5.76,5.7656,5.7264,5.732,68200.0
2012-06-28 14:30:00,10.24,10.25,10.22,10.25,93900.0,5.732,5.7376,5.7208,5.7376,93900.0
2012-06-28 15:00:00,10.25,10.3,10.24,10.29,182500.0,5.7376,5.7656,5.732,5.76,182500.0
2012-06-28 15:30:00,10.29,10.42,10.28,10.41,516900.0,5.76,5.8328,5.7544,5.8272,516900.0
2012-06-29 09:30:00,10.84,10.96,10.78,10.86,454000.0,6.0679,6.135,6.0343,6.0791,454000.0
2012-06-29 10:00:00,10.86,10.91,10.85,10.9,234200.0,6.0791,6.107,6.0735,6.1014,234200.0
2012-06-29 10:30:00,10.91,10.92,10.83,10.84,136200.0,6.107,6.1126,6.0623,6.0679,136200.0
2012-06-29 11:00:00,10.84,10.84,10.8,10.84,148600.0,6.0679,6.0679,6.0455,6.0679,148600.0
2012-06-29 11:30:00,10.84,10.87,10.84,10.87,66100.0,6.0679,6.0847,6.0679,6.0847,66100.0
2012-06-29 12:00:00,10.87,10.89,10.84,10.89,113900.0,6.0847,6.0958,6.0679,6.0958,113900.0
2012-06-29 12:30:00,10.9,10.94,10.88,10.94,168900.0,6.1014,6.1238,6.0902,6.1238,168900.0
2012-06-29 13:00:00,10.94,10.94,10.88,10.88,122100.0,6.1238,6.1238,6.0902,6.0902,122100.0
2012-06-29 13:30:00,10.88,10.89,10.86,10.86,57800.0,6.0902,6.0958,6.0791,6.0791,57800.0
2012-06-29 14:00:00,10.86,10.92,10.83,10.91,188800.0,6.0791,6.1126,6.0623,6.107,188800.0
2012-06-29 14:30:00,10.91,10.91,10.85,10.89,121500.0,6.107,6.107,6.0735,6.0958,121500.0
2012-06-29 15:00:00,10.89,10.89,10.8,10.8,140500.0,6.0958,6.0958,6.0455,6.0455,140500.0
2012-06-29 15:30:00,10.8,10.89,10.78,10.88,343700.0,6.0455,6.0958,6.0343,6.0902,343700.0
2012-07-02 09:30:00,10.93,10.99,10.87,10.97,115500.0,6.1182,6.1518,6.0847,6.1406,115500.0
2012-07-02 10:00:00,10.98,10.98,10.87,10.9,183700.0,6.1462,6.1462,6.0847,6.1014,183700.0
2012-07-02 10:30:00,10.9,10.92,10.85,10.85,63900.0,6.1014,6.1126,6.0735,6.0735,63900.0
2012-07-02 11:00:00,10.85,10.86,10.77,10.79,148900.0,6.0735,6.0791,6.0287,6.0399,148900.0
2012-07-02 11:30:00,10.8,10.82,10.78,10.79,87300.0,6.0455,6.0567,6.0343,6.0399,87300.0
2012-07-02 12:00:00,10.79,10.84,10.79,10.84,18300.0,6.0399,6.0679,6.0399,6.0679,18300.0
2012-07-02 12:30:00,10.84,10.9,10.84,10.88,36400.0,6.0679,6.1014,6.0679,6.0902,36400.0
2012-07-02 13:00:00,10.88,10.92,10.87,10.91,66200.0,6.0902,6.1126,6.0847,6.107,66200.0
2012-07-02 13:30:00,10.91,10.92,10.87,10.88,39000.0,6.107,6.1126,6.0847,6.0902,39000.0
2012-07-02 14:00:00,10.88,10.91,10.86,10.89,133300.0,6.0902,6.107,6.0791,6.0958,133300.0
2012-07-02 14:30:00,10.89,10.9,10.86,10.87,25500.0,6.0958,6.1014,6.0791,6.0847,25500.0
2012-07-02 15:00:00,10.87,10.87,10.82,10.86,51200.0,6.0847,6.0847,6.0567,6.0791,51200.0
2012-07-02 15:30:00,10.86,10.93,10.86,10.93,223100.0,6.0791,6.1182,6.0791,6.1182,223100.0
2012-07-03 09:30:00,10.98,11.3,10.89,11.24,542600.0,6.1462,6.3254,6.0958,6.2918,542600.0
2012-07-03 10:00:00,11.24,11.33,11.23,11.28,353500.0,6.2918,6.3421,6.2862,6.3142,353500.0
2012-07-03 10:30:00,11.27,11.33,11.25,11.25,196800.0,6.3086,6.3421,6.2974,6.2974,196800.0
2012-07-03 11:00:00,11.25,11.32,11.25,11.3,180200.0,6.2974,6.3365,6.2974,6.3254,180200.0
2012-07-03 11:30:00,11.29,11.3,11.26,11.29,172400.0,6.3198,6.3254,6.303,6.3198,172400.0
2012-07-03 12:00:00,11.29,11.31,11.25,11.29,260900.0,6.3198,6.3309,6.2974,6.3198,260900.0
2012-07-03 12:30:00,11.29,11.29,11.23,11.28,297900.0,6.3198,6.3198,6.2862,6.3142,297900.0
2012-07-05 09:30:00,11.29,11.3,11.15,11.2,312200.0,6.3198,6.3254,6.2414,6.2694,312200.0
2012-07-05 10:00:00,11.2,11.21,11.06,11.08,156100.0,6.2694,6.275,6.191,6.2022,156100.0
2012-07-05 10:30:00,11.08,11.15,11.08,11.15,77000.0,6.2022,6.2414,6.2022,6.2414,77000.0
2012-07-05 11:00:00,11.15,11.19,11.13,11.13,147900.0,6.2414,6.2638,6.2302,6.2302,147900.0
2012-07-05 11:30:00,11.14,11.16,11.12,11.16,78500.0,6.2358,6.247,6.2246,6.247,78500.0
2012-07-05 12:00:00,11.16,11.18,11.11,11.12,60500.0,6.247,6.2582,6.219,6.2246,60500.0
2012-07-05 12:30:00,11.11,11.16,11.1,11.16,54300.0,6.219,6.247,6.2134,6.247,54300.0
2012-07-05 13:00:00,11.16,11.17,11.13,11.16,65400.0,6.247,6.2526,6.2302,6.247,65400.0
2012-07-05 13:30:00,11.16,11.17,11.13,11.16,79400.0,6.247,6.2526,6.2302,6.247,79400.0
2012-07-05 14:00:00,11.15,11.16,11.13,11.13,59400.0,6.2414,6.247,6.2302,6.2302,59400.0
2012-07-05 14:30:00,11.14,11.14,11.09,11.1,94400.0,6.2358,6.2358,6.2078,6.2134,94400.0
2012-07-05 15:00:00,11.09,11.15,11.09,11.14,228300.0,6.2078,6.2414,6.2078,6.2358,228300.0
2012-07-05 15:30:00,11.14,11.15,11.09,11.1,246500.0,6.2358,6.2414,6.2078,6.2134,246500.0
2012-07-06 09:30:00,10.92,10.96,10.84,10.87,218100.0,6.1126,6.135,6.0679,6.0847,218100.0
2012-07-06 10:00:00,10.88,10.88,10.75,10.75,404200.0,6.0902,6.0902,6.0175,6.0175,404200.0
2012-07-06 10:30:00,10.76,10.8,10.73,10.73,176000.0,6.0231,6.0455,6.0063,6.0063,176000.0
2012-07-06 11:00:00,10.74,10.75,10.68,10.68,124600.0,6.0119,6.0175,5.9783,5.9783,124600.0
2012-07-06 11:30:00,10.68,10.68,10.6,10.62,277700.0,5.9783,5.9783,5.9335,5.9447,277700.0
2012-07-06 12:00:00,10.62,10.71,10.62,10.7,97900.0,5.9447,5.9951,5.9447,5.9895,97900.0
2012-07-06 12:30:00,10.71,10.74,10.7,10.72,63400.0,5.9951,6.0119,5.9895,6.0007,63400.0
2012-07-06 13:00:00,10.72,10.75,10.7,10.72,71600.0,6.0007,6.0175,5.9895,6.0007,71600.0
2012-07-06 13:30:00,10.72,10.73,10.7,10.72,61300.0,6.0007,6.0063,5.9895,6.0007,61300.0
2012-07-06 14:00:00,10.72,10.73,10.71,10.72,43000.0,6.0007,6.0063,5.9951,6.0007,43000.0
2012-07-06 14:30:00,10.71,10.74,10.71,10.73,78100.0,5.9951,6.0119,5.9951,6.0063,78100.0
2012-07-06 15:00:00,10.73,10.74,10.68,10.73,326600.0,6.0063,6.0119,5.9783,6.0063,326600.0
2012-07-06 15:30:00,10.73,10.76,10.7,10.71,467400.0,6.0063,6.0231,5.9895,5.9951,467400.0
2012-07-09 09:30:00,10.69,10.75,10.61,10.69,209000.0,5.9839,6.0175,5.9391,5.9839,209000.0
2012-07-09 10:00:00,10.69,10.71,10.64,10.68,224600.0,5.9839,5.9951,5.9559,5.9783,224600.0
2012-07-09 10:30:00,10.68,10.76,10.66,10.74,165100.0,5.9783,6.0231,5.9671,6.0119,165100.0
2012-07-09 11:00:00,10.74,10.81,10.73,10.8,292800.0,6.0119,6.0511,6.0063,6.0455,292800.0
2012-07-09 11:30:00,10.79,10.8,10.77,10.78,181500.0,6.0399,6.0455,6.0287,6.0343,181500.0
2012-07-09 12:00:00,10.78,10.89,10.78,10.87,206800.0,6.0343,6.0958,6.0343,6.0847,206800.0
2012-07-09 12:30:00,10.87,10.88,10.83,10.85,58200.0,6.0847,6.0902,6.0623,6.0735,58200.0
2012-07-09 13:00:00,10.85,10.87,10.82,10.84,69800.0,6.0735,6.0847,6.0567,6.0679,69800.0
2012-07-09 13:30:00,10.84,10.85,10.8,10.8,55300.0,6.0679,6.0735,6.0455,6.0455,55300.0
2012-07-09 14:00:00,10.8,10.83,10.77,10.78,204000.0,6.0455,6.0623,6.0287,6.0343,204000.0
2012-07-09 14:30:00,10.78,10.8,10.74,10.8,180500.0,6.0343,6.0455,6.0119,6.0455,180500.0
2012-07-09 15:00:00,10.8,10.86,10.79,10.86,131800.0,6.0455,6.0791,6.0399,6.0791,131800.0
2012-07-09 15:30:00,10.85,10.86,10.79,10.84,325600.0,6.0735,6.0791,6.0399,6.0679,325600.0
2012-07-10 09:30:00,10.89,10.98,10.87,10.91,165200.0,6.0958,6.1462,6.0847,6.107,165200.0
2012-07-10 10:00:00,10.91,10.92,10.77,10.83,179700.0,6.107,6.1126,6.0287,6.0623,179700.0
2012-07-10 10:30:00,10.83,10.85,10.77,10.81,181800.0,6.0623,6.0735,6.0287,6.0511,181800.0
2012-07-10 11:00:00,10.82,10.84,10.78,10.82,112700.0,6.0567,6.0679,6.0343,6.0567,112700.0
2012-07-10 11:30:00,10.81,10.82,10.8,10.81,47600.0,6.0511,6.0567,6.0455,6.0511,47600.0
2012-07-10 12:00:00,10.81,10.82,10.79,10.8,51500.0,6.0511,6.0567,6.0399,6.0455,51500.0
2012-07-10 12:30:00,10.8,10.85,10.8,10.83,46500.0,6.0455,6.0735,6.0455,6.0623,46500.0
2012-07-10 13:00:00,10.83,10.84,10.79,10.8,62000.0,6.0623,6.0679,6.0399,6.0455,62000.0
2012-07-10 13:30:00,10.81,10.81,10.74,10.76,97300.0,6.0511,6.0511,6.0119,6.0231,97300.0
2012-07-10 14:00:00,10.76,10.77,10.69,10.73,279900.0,6.0231,6.0287,5.9839,6.0063,279900.0
2012-07-10 14:30:00,10.72,10.76,10.71,10.73,174300.0,6.0007,6.0231,5.9951,6.0063,174300.0
2012-07-10 15:00:00,10.73,10.78,10.7,10.7,220100.0,6.0063,6.0343,5.9895,5.9895,220100.0
2012-07-10 15:30:00,10.7,10.75,10.66,10.73,401400.0,5.9895,6.0175,5.9671,6.0063,401400.0
2012-07-11 09:30:00,10.8,10.88,10.75,10.85,152200.0,6.0455,6.0902,6.0175,6.0735,152200.0
2012-07-11 10:00:00,10.85,10.9,10.83,10.85,127500.0,6.0735,6.1014,6.0623,6.0735,127500.0
2012-07-11 10:30:00,10.86,10.88,10.81,10.82,117800.0,6.0791,6.0902,6.0511,6.0567,117800.0
2012-07-11 11:00:00,10.82,10.87,10.77,10.8,171600.0,6.0567,6.0847,6.0287,6.0455,171600.0
2012-07-11 11:30:00,10.8,10.88,10.8,10.86,135600.0,6.0455,6.0902,6.0455,6.0791,135600.0
2012-07-11 12:00:00,10.87,10.91,10.86,10.89,119900.0,6.0847,6.107,6.0791,6.0958,119900.0
2012-07-11 12:30:00,10.9,10.93,10.89,10.92,119600.0,6.1014,6.1182,6.0958,6.1126,119600.0
2012-07-11 13:00:00,10.91,10.91,10.84,10.87,107900.0,6.107,6.107,6.0679,6.0847,107900.0
2012-07-11 13:30:00,10.87,10.89,10.85,10.87,92400.0,6.0847,6.0958,6.0735,6.0847,92400.0
2012-07-11 14:00:00,10.87,10.9,10.76,10.78,245400.0,6.0847,6.1014,6.0231,6.0343,245400.0
2012-07-11 14:30:00,10.77,10.83,10.75,10.81,198200.0,6.0287,6.0623,6.0175,6.0511,198200.0
2012-07-11 15:00:00,10.81,10.84,10.79,10.8,194100.0,6.0511,6.0679,6.0399,6.0455,194100.0
2012-07-11 15:30:00,10.81,10.9,10.79,10.87,422400.0,6.0511,6.1014,6.0399,6.0847,422400.0
2012-07-12 09:30:00,10.71,10.77,10.63,10.64,185700.0,5.9951,6.0287,5.9503,5.9559,185700.0
2012-07-12 10:00:00,10.64,10.67,10.61,10.62,153200.0,5.9559,5.9727,5.9391,5.9447,153200.0
2012-07-12 10:30:00,10.61,10.62,10.53,10.54,238400.0,5.9391,5.9447,5.8943,5.8999,238400.0
2012-07-12 11:00:00,10.54,10.57,10.53,10.54,140100.0,5.8999,5.9167,5.8943,5.8999,140100.0
2012-07-12 11:30:00,10.54,10.56,10.49,10.53,218800.0,5.8999,5.9111,5.8719,5.8943,218800.0
2012-07-12 12:00:00,10.53,10.53,10.49,10.5,109900.0,5.8943,5.8943,5.8719,5.8775,109900.0
2012-07-12 12:30:00,10.49,10.5,10.47,10.48,83900.0,5.8719,5.8775,5.8607,5.8663,83900.0
2012-07-12 13:00:00,10.48,10.55,10.46,10.5,184800.0,5.8663,5.9055,5.8551,5.8775,184800.0
2012-07-12 13:30:00,10.51,10.53,10.49,10.5,114800.0,5.8831,5.8943,5.8719,5.8775,114800.0
2012-07-12 14:00:00,10.49,10.51,10.47,10.5,144800.0,5.8719,5.8831,5.8607,5.8775,144800.0
2012-07-12 14:30:00,10.5,10.51,10.46,10.47,176500.0,5.8775,5.8831,5.8551,5.8607,176500.0
2012-07-12 15:00:00,10.47,10.51,10.46,10.5,211400.0,5.8607,5.8831,5.8551,5.8775,211400.0
2012-07-12 15:30:00,10.5,10.53,10.45,10.46,301400.0,5.8775,5.8943,5.8495,5.8551,301400.0
2012-07-13 09:30:00,10.55,10.7,10.54,10.64,201000.0,5.9055,5.9895,5.8999,5.9559,201000.0
2012-07-13 10:00:00,10.64,10.69,10.63,10.66,118500.0,5.9559,5.9839,5.9503,5.9671,118500.0
2012-07-13 10:30:00,10.65,10.66,10.61,10.62,83000.0,5.9615,5.9671,5.9391,5.9447,83000.0
2012-07-13 11:00:00,10.62,10.62,10.56,10.6,87100.0,5.9447,5.9447,5.9111,5.9335,87100.0
2012-07-13 11:30:00,10.6,10.67,10.6,10.64,80800.0,5.9335,5.9727,5.9335,5.9559,80800.0
2012-07-13 12:00:00,10.65,10.68,10.64,10.65,56600.0,5.9615,5.9783,5.9559,5.9615,56600.0
2012-07-13 12:30:00,10.65,10.69,10.65,10.69,45700.0,5.9615,5.9839,5.9615,5.9839,45700.0
2012-07-13 13:00:00,10.69,10.69,10.67,10.68,58900.0,5.9839,5.9839,5.9727,5.9783,58900.0
2012-07-13 13:30:00,10.68,10.7,10.67,10.69,32900.0,5.9783,5.9895,5.9727,5.9839,32900.0
2012-07-13 14:00:00,10.69,10.73,10.68,10.73,144300.0,5.9839,6.0063,5.9783,6.0063,144300.0
2012-07-13 14:30:00,10.73,10.73,10.69,10.71,53800.0,6.0063,6.0063,5.9839,5.9951,53800.0
2012-07-13 15:00:00,10.7,10.74,10.7,10.72,100800.0,5.9895,6.0119,5.9895,6.0007,100800.0
2012-07-13 15:30:00,10.72,10.76,10.71,10.73,250200.0,6.0007,6.0231,5.9951,6.0063,250200.0
2012-07-16 09:30:00,10.69,10.69,10.59,10.62,206100.0,5.9839,5.9839,5.9279,5.9447,206100.0
2012-07-16 10:00:00,10.62,10.63,10.56,10.6,128600.0,5.9447,5.9503,5.9111,5.9335,128600.0
2012-07-16 10:30:00,10.6,10.62,10.5,10.51,188400.0,5.9335,5.9447,5.8775,5.8831,188400.0
2012-07-16 11:00:00,10.52,10.59,10.5,10.54,145800.0,5.8887,5.9279,5.8775,5.8999,145800.0
2012-07-16 11:30:00,10.53,10.53,10.44,10.47,269500.0,5.8943,5.8943,5.844,5.8607,269500.0
2012-07-16 12:00:00,10.46,10.48,10.45,10.47,69200.0,5.8551,5.8663,5.8495,5.8607,69200.0
2012-07-16 12:30:00,10.47,10.51,10.47,10.49,104300.0,5.8607,5.8831,5.8607,5.8719,104300.0
2012-07-16 13:00:00,10.49,10.51,10.48,10.51,49500.0,5.8719,5.8831,5.8663,5.8831,49500.0
2012-07-16 13:30:00,10.51,10.55,10.48,10.52,78300.0,5.8831,5.9055,5.8663,5.8887,78300.0
2012-07-16 14:00:00,10.53,10.58,10.53,10.58,59700.0,5.8943,5.9223,5.8943,5.9223,59700.0
2012-07-16 14:30:00,10.58,10.58,10.53,10.54,91500.0,5.9223,5.9223,5.8943,5.8999,91500.0
2012-07-16 15:00:00,10.54,10.6,10.53,10.56,93200.0,5.8999,5.9335,5.8943,5.9111,93200.0
2012-07-16 15:30:00,10.56,10.56,10.53,10.56,247800.0,5.9111,5.9111,5.8943,5.9111,247800.0
2012-07-17 09:30:00,10.58,10.63,10.52,10.58,152300.0,5.9223,5.9503,5.8887,5.9223,152300.0
2012-07-17 10:00:00,10.58,10.58,10.51,10.54,248300.0,5.9223,5.9223,5.8831,5.8999,248300.0
2012-07-17 10:30:00,10.53,10.55,10.47,10.49,128500.0,5.8943,5.9055,5.8607,5.8719,128500.0
2012-07-17 11:00:00,10.49,10.52,10.49,10.49,79200.0,5.8719,5.8887,5.8719,5.8719,79200.0
2012-07-17 11:30:00,10.49,10.56,10.49,10.55,52600.0,5.8719,5.9111,5.8719,5.9055,52600.0
2012-07-17 12:00:00,10.56,10.58,10.55,10.55,69100.0,5.9111,5.9223,5.9055,5.9055,69100.0
2012-07-17 12:30:00,10.55,10.57,10.55,10.55,67200.0,5.9055,5.9167,5.9055,5.9055,67200.0
2012-07-17 13:00:00,10.54,10.6,10.53,10.59,105600.0,5.8999,5.9335,5.8943,5.9279,105600.0
2012-07-17 13:30:00,10.6,10.61,10.56,10.57,67100.0,5.9335,5.9391,5.9111,5.9167,67100.0
2012-07-17 14:00:00,10.57,10.59,10.57,10.59,43300.0,5.9167,5.9279,5.9167,5.9279,43300.0
2012-07-17 14:30:00,10.58,10.61,10.57,10.6,90900.0,5.9223,5.9391,5.9167,5.9335,90900.0
2012-07-17 15:00:00,10.6,10.6,10.57,10.57,62200.0,5.9335,5.9335,5.9167,5.9167,62200.0
2012-07-17 15:30:00,10.57,10.61,10.56,10.61,278600.0,5.9167,5.9391,5.9111,5.9391,278600.0
2012-07-18 09:30:00,10.59,10.73,10.56,10.69,177900.0,5.9279,6.0063,5.9111,5.9839,177900.0
2012-07-18 10:00:00,10.69,10.74,10.67,10.71,110800.0,5.9839,6.0119,5.9727,5.9951,110800.0
2012-07-18 10:30:00,10.71,10.74,10.68,10.72,123600.0,5.9951,6.0119,5.9783,6.0007,123600.0
2012-07-18 11:00:00,10.73,10.74,10.66,10.67,77800.0,6.0063,6.0119,5.9671,5.9727,77800.0
2012-07-18 11:30:00,10.66,10.71,10.66,10.68,63200.0,5.9671,5.9951,5.9671,5.9783,63200.0
2012-07-18 12:00:00,10.68,10.74,10.68,10.72,119100.0,5.9783,6.0119,5.9783,6.0007,119100.0
2012-07-18 12:30:00,10.72,10.73,10.67,10.68,94900.0,6.0007,6.0063,5.9727,5.9783,94900.0
2012-07-18 13:00:00,10.68,10.69,10.66,10.68,62300.0,5.9783,5.9839,5.9671,5.9783,62300.0
2012-07-18 13:30:00,10.68,10.69,10.66,10.67,45000.0,5.9783,5.9839,5.9671,5.9727,45000.0
2012-07-18 14:00:00,10.67,10.68,10.66,10.66,99000.0,5.9727,5.9783,5.9671,5.9671,99000.0
2012-07-18 14:30:00,10.66,10.67,10.61,10.63,85300.0,5.9671,5.9727,5.9391,5.9503,85300.0
2012-07-18 15:00:00,10.62,10.65,10.59,10.59,172700.0,5.9447,5.9615,5.9279,5.9279,172700.0
2012-07-18 15:30:00,10.59,10.61,10.57,10.6,290500.0,5.9279,5.9391,5.9167,5.9335,290500.0
2012-07-19 09:30:00,10.71,10.82,10.7,10.8,203200.0,5.9951,6.0567,5.9895,6.0455,203200.0
2012-07-19 10:00:00,10.79,10.79,10.65,10.71,247700.0,6.0399,6.0399,5.9615,5.9951,247700.0
2012-07-19 10:30:00,10.71,10.77,10.7,10.75,114000.0,5.9951,6.0287,5.9895,6.0175,114000.0
2012-07-19 11:00:00,10.75,10.8,10.75,10.78,120000.0,6.0175,6.0455,6.0175,6.0343,120000.0
2012-07-19 11:30:00,10.79,10.81,10.77,10.78,122700.0,6.0399,6.0511,6.0287,6.0343,122700.0
2012-07-19 12:00:00,10.78,10.82,10.76,10.8,182400.0,6.0343,6.0567,6.0231,6.0455,182400.0
2012-07-19 12:30:00,10.81,10.82,10.78,10.78,65400.0,6.0511,6.0567,6.0343,6.0343,65400.0
2012-07-19 13:00:00,10.78,10.8,10.76,10.76,229300.0,6.0343,6.0455,6.0231,6.0231,229300.0
2012-07-19 13:30:00,10.76,10.77,10.7,10.72,87400.0,6.0231,6.0287,5.9895,6.0007,87400.0
2012-07-19 14:00:00,10.72,10.74,10.7,10.72,111800.0,6.0007,6.0119,5.9895,6.0007,111800.0
2012-07-19 14:30:00,10.72,10.75,10.71,10.75,94700.0,6.0007,6.0175,5.9951,6.0175,94700.0
2012-07-19 15:00:00,10.75,10.75,10.71,10.72,94900.0,6.0175,6.0175,5.9951,6.0007,94900.0
2012-07-19 15:30:00,10.71,10.76,10.71,10.76,241900.0,5.9951,6.0231,5.9951,6.0231,241900.0
2012-07-20 09:30:00,10.66,10.68,10.6,10.66,198900.0,5.9671,5.9783,5.9335,5.9671,198900.0
2012-07-20 10:00:00,10.66,10.68,10.65,10.66,214100.0,5.9671,5.9783,5.9615,5.9671,214100.0
2012-07-20 10:30:00,10.66,10.68,10.62,10.67,252000.0,5.9671,5.9783,5.9447,5.9727,252000.0
2012-07-20 11:00:00,10.68,10.69,10.64,10.66,148400.0,5.9783,5.9839,5.9559,5.9671,148400.0
2012-07-20 11:30:00,10.66,10.66,10.61,10.62,56100.0,5.9671,5.9671,5.9391,5.9447,56100.0
2012-07-20 12:00:00,10.62,10.62,10.57,10.57,109800.0,5.9447,5.9447,5.9167,5.9167,109800.0
2012-07-20 12:30:00,10.57,10.59,10.53,10.57,120600.0,5.9167,5.9279,5.8943,5.9167,120600.0
2012-07-20 13:00:00,10.57,10.57,10.54,10.57,73400.0,5.9167,5.9167,5.8999,5.9167,73400.0
2012-07-20 13:30:00,10.57,10.57,10.55,10.57,58500.0,5.9167,5.9167,5.9055,5.9167,58500.0
2012-07-20 14:00:00,10.57,10.58,10.56,10.57,64400.0,5.9167,5.9223,5.9111,5.9167,64400.0
2012-07-20 14:30:00,10.57,10.57,10.53,10.54,57200.0,5.9167,5.9167,5.8943,5.8999,57200.0
2012-07-20 15:00:00,10.54,10.55,10.53,10.53,63400.0,5.8999,5.9055,5.8943,5.8943,63400.0
2012-07-20 15:30:00,10.54,10.57,10.51,10.53,308100.0,5.8999,5.9167,5.8831,5.8943,308100.0
2012-07-23 09:30:00,10.39,10.39,10.07,10.12,398200.0,5.816,5.816,5.6368,5.6648,398200.0
2012-07-23 10:00:00,10.12,10.14,10.09,10.1,157900.0,5.6648,5.676,5.648,5.6536,157900.0
2012-07-23 10:30:00,10.1,10.18,10.09,10.1,370200.0,5.6536,5.6984,5.648,5.6536,370200.0
2012-07-23 11:00:00,10.1,10.14,10.09,10.09,144700.0,5.6536,5.676,5.648,5.648,144700.0
2012-07-23 11:30:00,10.09,10.17,10.08,10.14,264600.0,5.648,5.6928,5.6424,5.676,264600.0
2012-07-23 12:00:00,10.14,10.14,10.07,10.09,82100.0,5.676,5.676,5.6368,5.648,82100.0
2012-07-23 12:30:00,10.08,10.14,10.08,10.13,88100.0,5.6424,5.676,5.6424,5.6704,88100.0
2012-07-23 13:00:00,10.12,10.14,10.11,10.12,127900.0,5.6648,5.676,5.6592,5.6648,127900.0
2012-07-23 13:30:00,10.12,10.15,10.11,10.12,228400.0,5.6648,5.6816,5.6592,5.6648,228400.0
2012-07-23 14:00:00,10.12,10.13,10.11,10.11,90800.0,5.6648,5.6704,5.6592,5.6592,90800.0
2012-07-23 14:30:00,10.12,10.12,10.09,10.1,93500.0,5.6648,5.6648,5.648,5.6536,93500.0
2012-07-23 15:00:00,10.09,10.14,10.08,10.14,296000.0,5.648,5.676,5.6424,5.676,296000.0
2012-07-23 15:30:00,10.13,10.16,10.12,10.13,347700.0,5.6704,5.6872,5.6648,5.6704,347700.0
2012-07-24 09:30:00,10.18,10.22,10.15,10.2,268100.0,5.6984,5.7208,5.6816,5.7096,268100.0
2012-07-24 10:00:00,10.2,10.25,10.18,10.22,205300.0,5.7096,5.7376,5.6984,5.7208,205300.0
2012-07-24 10:30:00,10.22,10.25,10.16,10.16,128800.0,5.7208,5.7376,5.6872,5.6872,128800.0
2012-07-24 11:00:00,10.17,10.21,10.14,10.19,137600.0,5.6928,5.7152,5.676,5.704,137600.0
2012-07-24 11:30:00,10.19,10.2,10.13,10.14,119600.0,5.704,5.7096,5.6704,5.676,119600.0
2012-07-24 12:00:00,10.14,10.14,10.08,10.11,126000.0,5.676,5.676,5.6424,5.6592,126000.0
2012-07-24 12:30:00,10.1,10.15,10.1,10.15,87800.0,5.6536,5.6816,5.6536,5.6816,87800.0
2012-07-24 13:00:00,10.14,10.16,10.09,10.09,65700.0,5.676,5.6872,5.648,5.648,65700.0
2012-07-24 13:30:00,10.1,10.11,10.08,10.09,106400.0,5.6536,5.6592,5.6424,5.648,106400.0
2012-07-24 14:00:00,10.1,10.1,10.03,10.04,215900.0,5.6536,5.6536,5.6144,5.62,215900.0
2012-07-24 14:30:00,10.03,10.06,10.02,10.05,155000.0,5.6144,5.6312,5.6089,5.6256,155000.0
2012-07-24 15:00:00,10.05,10.1,10.04,10.08,172600.0,5.6256,5.6536,5.62,5.6424,172600.0
2012-07-24 15:30:00,10.08,10.09,10.04,10.08,484400.0,5.6424,5.648,5.62,5.6424,484400.0
2012-07-25 09:30:00,10.16,10.2,10.09,10.1,123600.0,5.6872,5.7096,5.648,5.6536,123600.0
2012-07-25 10:00:00,10.1,10.11,10.02,10.05,261200.0,5.6536,5.6592,5.6089,5.6256,261200.0
2012-07-25 10:30:00,10.04,10.04,10.0,10.01,130000.0,5.62,5.62,5.5977,5.6033,130000.0
2012-07-25 11:00:00,10.01,10.02,9.99,10.01,136300.0,5.6033,5.6089,5.5921,5.6033,136300.0
2012-07-25 11:30:00,10.01,10.04,10.0,10.02,116500.0,5.6033,5.62,5.5977,5.6089,116500.0
2012-07-25 12:00:00,10.03,10.05,10.03,10.04,44400.0,5.6144,5.6256,5.6144,5.62,44400.0
2012-07-25 12:30:00,10.05,10.09,10.04,10.09,72500.0,5.6256,5.648,5.62,5.648,72500.0
2012-07-25 13:00:00,10.08,10.12,10.08,10.12,53500.0,5.6424,5.6648,5.6424,5.6648,53500.0
2012-07-25 13:30:00,10.12,10.14,10.1,10.1,103400.0,5.6648,5.676,5.6536,5.6536,103400.0
2012-07-25 14:00:00,10.1,10.11,10.08,10.1,97300.0,5.6536,5.6592,5.6424,5.6536,97300.0
2012-07-25 14:30:00,10.1,10.12,10.08,10.09,122900.0,5.6536,5.6648,5.6424,5.648,122900.0
2012-07-25 15:00:00,10.08,10.09,10.05,10.08,191100.0,5.6424,5.648,5.6256,5.6424,191100.0
2012-07-25 15:30:00,10.07,10.1,10.04,10.06,293700.0,5.6368,5.6536,5.62,5.6312,293700.0
2012-07-26 09:30:00,10.27,10.32,10.23,10.26,187800.0,5.7488,5.7768,5.7264,5.7432,187800.0
2012-07-26 10:00:00,10.25,10.28,10.21,10.26,159500.0,5.7376,5.7544,5.7152,5.7432,159500.0
2012-07-26 10:30:00,10.26,10.27,10.21,10.21,132600.0,5.7432,5.7488,5.7152,5.7152,132600.0
2012-07-26 11:00:00,10.21,10.22,10.17,10.2,102500.0,5.7152,5.7208,5.6928,5.7096,102500.0
2012-07-26 11:30:00,10.2,10.21,10.13,10.13,131200.0,5.7096,5.7152,5.6704,5.6704,131200.0
2012-07-26 12:00:00,10.13,10.19,10.13,10.19,89600.0,5.6704,5.704,5.6704,5.704,89600.0
2012-07-26 12:30:00,10.18,10.22,10.17,10.22,63100.0,5.6984,5.7208,5.6928,5.7208,63100.0
2012-07-26 13:00:00,10.22,10.25,10.22,10.25,98100.0,5.7208,5.7376,5.7208,5.7376,98100.0
2012-07-26 13:30:00,10.24,10.26,10.24,10.26,52500.0,5.732,5.7432,5.732,5.7432,52500.0
2012-07-26 14:00:00,10.25,10.28,10.25,10.26,75900.0,5.7376,5.7544,5.7376,5.7432,75900.0
2012-07-26 14:30:00,10.26,10.28,10.25,10.27,117100.0,5.7432,5.7544,5.7376,5.7488,117100.0
2012-07-26 15:00:00,10.26,10.29,10.26,10.29,94400.0,5.7432,5.76,5.7432,5.76,94400.0
2012-07-26 15:30:00,10.28,10.33,10.27,10.31,360500.0,5.7544,5.7824,5.7488,5.7712,360500.0
2012-07-27 09:30:00,10.46,10.5,10.38,10.5,139400.0,5.8551,5.8775,5.8104,5.8775,139400.0
2012-07-27 10:00:00,10.5,10.51,10.48,10.51,122100.0,5.8775,5.8831,5.8663,5.8831,122100.0
2012-07-27 10:30:00,10.51,10.56,10.49,10.55,128700.0,5.8831,5.9111,5.8719,5.9055,128700.0
2012-07-27 11:00:00,10.55,10.56,10.48,10.49,103400.0,5.9055,5.9111,5.8663,5.8719,103400.0
2012-07-27 11:30:00,10.48,10.51,10.47,10.5,110600.0,5.8663,5.8831,5.8607,5.8775,110600.0
2012-07-27 12:00:00,10.5,10.52,10.46,10.47,59700.0,5.8775,5.8887,5.8551,5.8607,59700.0
2012-07-27 12:30:00,10.47,10.49,10.46,10.46,50500.0,5.8607,5.8719,5.8551,5.8551,50500.0
2012-07-27 13:00:00,10.46,10.55,10.45,10.54,99100.0,5.8551,5.9055,5.8495,5.8999,99100.0
2012-07-27 13:30:00,10.55,10.62,10.54,10.61,211900.0,5.9055,5.9447,5.8999,5.9391,211900.0
2012-07-27 14:00:00,10.6,10.7,10.6,10.69,303000.0,5.9335,5.9895,5.9335,5.9839,303000.0
2012-07-27 14:30:00,10.68,10.78,10.68,10.78,295300.0,5.9783,6.0343,5.9783,6.0343,295300.0
2012-07-27 15:00:00,10.77,10.78,10.75,10.77,108300.0,6.0287,6.0343,6.0175,6.0287,108300.0
2012-07-27 15:30:00,10.77,10.8,10.72,10.73,444100.0,6.0287,6.0455,6.0007,6.0063,444100.0
2012-07-30 09:30:00,10.78,10.8,10.69,10.78,174200.0,6.0343,6.0455,5.9839,6.0343,174200.0
2012-07-30 10:00:00,10.78,10.8,10.75,10.78,177000.0,6.0343,6.0455,6.0175,6.0343,177000.0
2012-07-30 10:30:00,10.77,10.79,10.74,10.75,170000.0,6.0287,6.0399,6.0119,6.0175,170000.0
2012-07-30 11:00:00,10.75,10.75,10.7,10.74,156500.0,6.0175,6.0175,5.9895,6.0119,156500.0
2012-07-30 11:30:00,10.73,10.76,10.7,10.73,98300.0,6.0063,6.0231,5.9895,6.0063,98300.0
2012-07-30 12:00:00,10.73,10.73,10.7,10.71,46900.0,6.0063,6.0063,5.9895,5.9951,46900.0
2012-07-30 12:30:00,10.71,10.75,10.7,10.73,60500.0,5.9951,6.0175,5.9895,6.0063,60500.0
2012-07-30 13:00:00,10.74,10.75,10.73,10.75,38200.0,6.0119,6.0175,6.0063,6.0175,38200.0
2012-07-30 13:30:00,10.74,10.75,10.72,10.73,61200.0,6.0119,6.0175,6.0007,6.0063,61200.0
2012-07-30 14:00:00,10.74,10.75,10.71,10.73,124600.0,6.0119,6.0175,5.9951,6.0063,124600.0
2012-07-30 14:30:00,10.73,10.74,10.71,10.74,64600.0,6.0063,6.0119,5.9951,6.0119,64600.0
2012-07-30 15:00:00,10.74,10.74,10.67,10.68,185600.0,6.0119,6.0119,5.9727,5.9783,185600.0
2012-07-30 15:30:00,10.69,10.7,10.64,10.69,381500.0,5.9839,5.9895,5.9559,5.9839,381500.0
2012-07-31 09:30:00,10.7,10.73,10.64,10.68,264900.0,5.9895,6.0063,5.9559,5.9783,264900.0
2012-07-31 10:00:00,10.69,10.7,10.63,10.67,317300.0,5.9839,5.9895,5.9503,5.9727,317300.0
2012-07-31 10:30:00,10.67,10.68,10.64,10.66,219900.0,5.9727,5.9783,5.9559,5.9671,219900.0
2012-07-31 11:00:00,10.66,10.69,10.65,10.68,152800.0,5.9671,5.9839,5.9615,5.9783,152800.0
2012-07-31 11:30:00,10.67,10.68,10.63,10.65,203900.0,5.9727,5.9783,5.9503,5.9615,203900.0
2012-07-31 12:00:00,10.65,10.65,10.56,10.59,215300.0,5.9615,5.9615,5.9111,5.9279,215300.0
2012-07-31 12:30:00,10.59,10.6,10.58,10.58,113800.0,5.9279,5.9335,5.9223,5.9223,113800.0
2012-07-31 13:00:00,10.58,10.62,10.58,10.62,184500.0,5.9223,5.9447,5.9223,5.9447,184500.0
2012-07-31 13:30:00,10.62,10.65,10.61,10.63,128900.0,5.9447,5.9615,5.9391,5.9503,128900.0
2012-07-31 14:00:00,10.62,10.73,10.62,10.72,183100.0,5.9447,6.0063,5.9447,6.0007,183100.0
2012-07-31 14:30:00,10.72,10.73,10.69,10.69,136500.0,6.0007,6.0063,5.9839,5.9839,136500.0
2012-07-31 15:00:00,10.7,10.7,10.65,10.68,175600.0,5.9895,5.9895,5.9615,5.9783,175600.0
2012-07-31 15:30:00,10.67,10.75,10.67,10.73,531500.0,5.9727,6.0175,5.9727,6.0063,531500.0
2012-08-01 09:30:00,10.79,10.82,10.63,10.64,249400.0,6.0399,6.0567,5.9503,5.9559,249400.0
2012-08-01 10:00:00,10.63,10.65,10.59,10.62,157700.0,5.9503,5.9615,5.9279,5.9447,157700.0
2012-08-01 10:30:00,10.63,10.66,10.58,10.58,135300.0,5.9503,5.9671,5.9223,5.9223,135300.0
2012-08-01 11:00:00,10.59,10.6,10.54,10.58,260200.0,5.9279,5.9335,5.8999,5.9223,260200.0
2012-08-01 11:30:00,10.59,10.63,10.58,10.58,316100.0,5.9279,5.9503,5.9223,5.9223,316100.0
2012-08-01 12:00:00,10.58,10.59,10.55,10.57,98700.0,5.9223,5.9279,5.9055,5.9167,98700.0
2012-08-01 12:30:00,10.57,10.59,10.54,10.56,281100.0,5.9167,5.9279,5.8999,5.9111,281100.0
2012-08-01 13:00:00,10.57,10.59,10.56,10.58,58100.0,5.9167,5.9279,5.9111,5.9223,58100.0
2012-08-01 13:30:00,10.58,10.59,10.53,10.54,95600.0,5.9223,5.9279,5.8943,5.8999,95600.0
2012-08-01 14:00:00,10.53,10.54,10.45,10.48,145900.0,5.8943,5.8999,5.8495,5.8663,145900.0
2012-08-01 14:30:00,10.49,10.49,10.39,10.42,304200.0,5.8719,5.8719,5.816,5.8328,304200.0
2012-08-01 15:00:00,10.42,10.49,10.41,10.47,154100.0,5.8328,5.8719,5.8272,5.8607,154100.0
2012-08-01 15:30:00,10.48,10.48,10.41,10.42,237300.0,5.8663,5.8663,5.8272,5.8328,237300.0
2012-08-02 09:30:00,10.33,10.44,10.25,10.41,455200.0,5.7824,5.844,5.7376,5.8272,455200.0
2012-08-02 10:00:00,10.41,10.48,10.36,10.47,141300.0,5.8272,5.8663,5.7992,5.8607,141300.0
2012-08-02 10:30:00,10.47,10.51,10.4,10.4,214400.0,5.8607,5.8831,5.8216,5.8216,214400.0
2012-08-02 11:00:00,10.4,10.46,10.39,10.45,168000.0,5.8216,5.8551,5.816,5.8495,168000.0
2012-08-02 11:30:00,10.45,10.45,10.34,10.35,164800.0,5.8495,5.8495,5.788,5.7936,164800.0
2012-08-02 12:00:00,10.36,10.37,10.31,10.32,96900.0,5.7992,5.8048,5.7712,5.7768,96900.0
2012-08-02 12:30:00,10.31,10.33,10.28,10.33,135200.0,5.7712,5.7824,5.7544,5.7824,135200.0
2012-08-02 13:00:00,10.32,10.33,10.31,10.33,65900.0,5.7768,5.7824,5.7712,5.7824,65900.0
2012-08-02 13:30:00,10.33,10.34,10.31,10.31,66700.0,5.7824,5.788,5.7712,5.7712,66700.0
2012-08-02 14:00:00,10.31,10.34,10.3,10.33,238300.0,5.7712,5.788,5.7656,5.7824,238300.0
2012-08-02 14:30:00,10.33,10.37,10.32,10.34,94700.0,5.7824,5.8048,5.7768,5.788,94700.0
2012-08-02 15:00:00,10.34,10.39,10.34,10.36,175200.0,5.788,5.816,5.788,5.7992,175200.0
2012-08-02 15:30:00,10.35,10.37,10.27,10.29,610200.0,5.7936,5.8048,5.7488,5.76,610200.0
2012-08-03 09:30:00,10.57,10.72,10.55,10.69,317400.0,5.9167,6.0007,5.9055,5.9839,317400.0
2012-08-03 10:00:00,10.69,10.77,10.69,10.76,210600.0,5.9839,6.0287,5.9839,6.0231,210600.0
2012-08-03 10:30:00,10.77,10.78,10.72,10.76,183700.0,6.0287,6.0343,6.0007,6.0231,183700.0
2012-08-03 11:00:00,10.77,10.8,10.76,10.78,219900.0,6.0287,6.0455,6.0231,6.0343,219900.0
2012-08-03 11:30:00,10.79,10.8,10.76,10.78,117700.0,6.0399,6.0455,6.0231,6.0343,117700.0
2012-08-03 12:00:00,10.79,10.81,10.77,10.79,109500.0,6.0399,6.0511,6.0287,6.0399,109500.0
2012-08-03 12:30:00,10.8,10.8,10.76,10.76,113900.0,6.0455,6.0455,6.0231,6.0231,113900.0
2012-08-03 13:00:00,10.77,10.78,10.76,10.77,54400.0,6.0287,6.0343,6.0231,6.0287,54400.0
2012-08-03 13:30:00,10.77,10.78,10.75,10.77,96000.0,6.0287,6.0343,6.0175,6.0287,96000.0
2012-08-03 14:00:00,10.77,10.78,10.75,10.77,79600.0,6.0287,6.0343,6.0175,6.0287,79600.0
2012-08-03 14:30:00,10.77,10.78,10.74,10.75,190400.0,6.0287,6.0343,6.0119,6.0175,190400.0
2012-08-03 15:00:00,10.75,10.76,10.74,10.75,114900.0,6.0175,6.0231,6.0119,6.0175,114900.0
2012-08-03 15:30:00,10.76,10.76,10.7,10.74,310200.0,6.0231,6.0231,5.9895,6.0119,310200.0
2012-08-06 09:30:00,10.83,10.86,10.72,10.85,130200.0,6.0623,6.0791,6.0007,6.0735,130200.0
2012-08-06 10:00:00,10.85,10.86,10.81,10.86,87000.0,6.0735,6.0791,6.0511,6.0791,87000.0
2012-08-06 10:30:00,10.86,10.91,10.85,10.9,98900.0,6.0791,6.107,6.0735,6.1014,98900.0
2012-08-06 11:00:00,10.9,10.91,10.85,10.85,70500.0,6.1014,6.107,6.0735,6.0735,70500.0
2012-08-06 11:30:00,10.84,10.88,10.82,10.83,220700.0,6.0679,6.0902,6.0567,6.0623,220700.0
2012-08-06 12:00:00,10.83,10.88,10.8,10.82,231000.0,6.0623,6.0902,6.0455,6.0567,231000.0
2012-08-06 12:30:00,10.82,10.91,10.82,10.91,49300.0,6.0567,6.107,6.0567,6.107,49300.0
2012-08-06 13:00:00,10.91,10.91,10.89,10.9,61500.0,6.107,6.107,6.0958,6.1014,61500.0
2012-08-06 13:30:00,10.9,10.91,10.86,10.87,55500.0,6.1014,6.107,6.0791,6.0847,55500.0
2012-08-06 14:00:00,10.87,10.9,10.8,10.83,251800.0,6.0847,6.1014,6.0455,6.0623,251800.0
2012-08-06 14:30:00,10.84,10.84,10.8,10.83,122200.0,6.0679,6.0679,6.0455,6.0623,122200.0
2012-08-06 15:00:00,10.83,10.9,10.83,10.9,100800.0,6.0623,6.1014,6.0623,6.1014,100800.0
2012-08-06 15:30:00,10.9,10.91,10.8,10.81,289400.0,6.1014,6.107,6.0455,6.0511,289400.0
2012-08-07 09:30:00,10.84,10.99,10.82,10.88,395000.0,6.0679,6.1518,6.0567,6.0902,395000.0
2012-08-07 10:00:00,10.87,11.04,10.87,11.0,206100.0,6.0847,6.1798,6.0847,6.1574,206100.0
2012-08-07 10:30:00,11.0,11.06,10.98,11.05,178000.0,6.1574,6.191,6.1462,6.1854,178000.0
2012-08-07 11:00:00,11.05,11.07,11.03,11.06,128800.0,6.1854,6.1966,6.1742,6.191,128800.0
2012-08-07 11:30:00,11.06,11.08,11.06,11.08,111500.0,6.191,6.2022,6.191,6.2022,111500.0
2012-08-07 12:00:00,11.08,11.08,11.03,11.05,69300.0,6.2022,6.2022,6.1742,6.1854,69300.0
2012-08-07 12:30:00,11.05,11.07,11.04,11.05,104500.0,6.1854,6.1966,6.1798,6.1854,104500.0
2012-08-07 13:00:00,11.06,11.06,11.02,11.05,117300.0,6.191,6.191,6.1686,6.1854,117300.0
2012-08-07 13:30:00,11.05,11.06,11.04,11.05,117200.0,6.1854,6.191,6.1798,6.1854,117200.0
2012-08-07 14:00:00,11.05,11.05,11.02,11.03,82000.0,6.1854,6.1854,6.1686,6.1742,82000.0
2012-08-07 14:30:00,11.02,11.04,11.01,11.02,109200.0,6.1686,6.1798,6.163,6.1686,109200.0
2012-08-07 15:00:00,11.02,11.05,11.01,11.04,197100.0,6.1686,6.1854,6.163,6.1798,197100.0
2012-08-07 15:30:00,11.04,11.08,11.01,11.06,309700.0,6.1798,6.2022,6.163,6.191,309700.0
2012-08-08 09:30:00,11.04,11.05,10.94,10.98,301000.0,6.1798,6.1854,6.1238,6.1462,301000.0
2012-08-08 10:00:00,10.98,10.98,10.95,10.95,208900.0,6.1462,6.1462,6.1294,6.1294,208900.0
2012-08-08 10:30:00,10.96,11.0,10.94,10.99,93200.0,6.135,6.1574,6.1238,6.1518,93200.0
2012-08-08 11:00:00,10.99,11.07,10.99,11.03,109300.0,6.1518,6.1966,6.1518,6.1742,109300.0
2012-08-08 11:30:00,11.03,11.05,10.91,10.92,174200.0,6.1742,6.1854,6.107,6.1126,174200.0
2012-08-08 12:00:00,10.92,10.94,10.89,10.94,94500.0,6.1126,6.1238,6.0958,6.1238,94500.0
2012-08-08 12:30:00,10.93,10.95,10.91,10.94,73500.0,6.1182,6.1294,6.107,6.1238,73500.0
2012-08-08 13:00:00,10.94,11.0,10.94,10.97,134700.0,6.1238,6.1574,6.1238,6.1406,134700.0
2012-08-08 13:30:00,10.97,10.98,10.91,10.92,110400.0,6.1406,6.1462,6.107,6.1126,110400.0
2012-08-08 14:00:00,10.92,10.96,10.91,10.96,223200.0,6.1126,6.135,6.107,6.135,223200.0
2012-08-08 14:30:00,10.96,10.96,10.9,10.91,141900.0,6.135,6.135,6.1014,6.107,141900.0
2012-08-08 15:00:00,10.91,10.95,10.9,10.91,156900.0,6.107,6.1294,6.1014,6.107,156900.0
2012-08-08 15:30:00,10.91,10.94,10.88,10.94,383700.0,6.107,6.1238,6.0902,6.1238,383700.0
2012-08-09 09:30:00,10.73,11.07,10.69,10.93,620300.0,6.0063,6.1966,5.9839,6.1182,620300.0
2012-08-09 10:00:00,10.93,10.96,10.91,10.96,220800.0,6.1182,6.135,6.107,6.135,220800.0
2012-08-09 10:30:00,10.96,11.09,10.96,11.03,105400.0,6.135,6.2078,6.135,6.1742,105400.0
2012-08-09 11:00:00,11.04,11.04,10.97,11.0,112500.0,6.1798,6.1798,6.1406,6.1574,112500.0
2012-08-09 11:30:00,11.0,11.02,10.97,10.99,106900.0,6.1574,6.1686,6.1406,6.1518,106900.0
2012-08-09 12:00:00,10.99,10.99,10.93,10.97,122800.0,6.1518,6.1518,6.1182,6.1406,122800.0
2012-08-09 12:30:00,10.97,10.98,10.94,10.95,63700.0,6.1406,6.1462,6.1238,6.1294,63700.0
2012-08-09 13:00:00,10.95,10.98,10.93,10.94,50000.0,6.1294,6.1462,6.1182,6.1238,50000.0
2012-08-09 13:30:00,10.93,10.95,10.92,10.92,58900.0,6.1182,6.1294,6.1126,6.1126,58900.0
2012-08-09 14:00:00,10.93,10.93,10.88,10.88,114800.0,6.1182,6.1182,6.0902,6.0902,114800.0
2012-08-09 14:30:00,10.88,10.99,10.88,10.97,148200.0,6.0902,6.1518,6.0902,6.1406,148200.0
2012-08-09 15:00:00,10.98,11.02,10.97,11.02,145200.0,6.1462,6.1686,6.1406,6.1686,145200.0
2012-08-09 15:30:00,11.02,11.02,10.97,11.0,343800.0,6.1686,6.1686,6.1406,6.1574,343800.0
2012-08-10 09:30:00,10.89,10.97,10.84,10.93,362200.0,6.0958,6.1406,6.0679,6.1182,362200.0
2012-08-10 10:00:00,10.93,11.01,10.92,11.0,148100.0,6.1182,6.163,6.1126,6.1574,148100.0
2012-08-10 10:30:00,11.01,11.03,10.97,11.03,131800.0,6.163,6.1742,6.1406,6.1742,131800.0
2012-08-10 11:00:00,11.04,11.05,10.95,11.0,214000.0,6.1798,6.1854,6.1294,6.1574,214000.0
2012-08-10 11:30:00,11.01,11.01,10.98,10.99,52800.0,6.163,6.163,6.1462,6.1518,52800.0
2012-08-10 12:00:00,10.99,10.99,10.9,10.94,77000.0,6.1518,6.1518,6.1014,6.1238,77000.0
2012-08-10 12:30:00,10.93,10.97,10.92,10.97,115100.0,6.1182,6.1406,6.1126,6.1406,115100.0
2012-08-10 13:00:00,10.97,10.97,10.93,10.97,63100.0,6.1406,6.1406,6.1182,6.1406,63100.0
2012-08-10 13:30:00,10.97,10.99,10.96,10.98,72800.0,6.1406,6.1518,6.135,6.1462,72800.0
2012-08-10 14:00:00,10.98,10.98,10.96,10.97,97400.0,6.1462,6.1462,6.135,6.1406,97400.0
2012-08-10 14:30:00,10.97,11.01,10.97,11.0,95700.0,6.1406,6.163,6.1406,6.1574,95700.0
2012-08-10 15:00:00,11.0,11.02,10.99,11.01,81800.0,6.1574,6.1686,6.1518,6.163,81800.0
2012-08-10 15:30:00,11.02,11.07,11.01,11.05,222100.0,6.1686,6.1966,6.163,6.1854,222100.0
2012-08-13 09:30:00,11.0,11.06,10.95,11.01,281300.0,6.1574,6.191,6.1294,6.163,281300.0
2012-08-13 10:00:00,11.02,11.04,10.96,11.02,174700.0,6.1686,6.1798,6.135,6.1686,174700.0
2012-08-13 10:30:00,11.01,11.09,10.98,11.05,261500.0,6.163,6.2078,6.1462,6.1854,261500.0
2012-08-13 11:00:00,11.04,11.15,11.03,11.14,226500.0,6.1798,6.2414,6.1742,6.2358,226500.0
2012-08-13 11:30:00,11.14,11.17,11.1,11.11,81200.0,6.2358,6.2526,6.2134,6.219,81200.0
2012-08-13 12:00:00,11.12,11.27,11.11,11.25,316900.0,6.2246,6.3086,6.219,6.2974,316900.0
2012-08-13 12:30:00,11.26,11.35,11.25,11.35,259900.0,6.303,6.3533,6.2974,6.3533,259900.0
2012-08-13 13:00:00,11.35,11.38,11.32,11.33,183800.0,6.3533,6.3701,6.3365,6.3421,183800.0
2012-08-13 13:30:00,11.32,11.32,11.27,11.29,126900.0,6.3365,6.3365,6.3086,6.3198,126900.0
2012-08-13 14:00:00,11.29,11.3,11.27,11.29,94100.0,6.3198,6.3254,6.3086,6.3198,94100.0
2012-08-13 14:30:00,11.3,11.34,11.29,11.33,204600.0,6.3254,6.3477,6.3198,6.3421,204600.0
2012-08-13 15:00:00,11.32,11.34,11.21,11.23,172800.0,6.3365,6.3477,6.275,6.2862,172800.0
2012-08-13 15:30:00,11.23,11.32,11.23,11.31,374800.0,6.2862,6.3365,6.2862,6.3309,374800.0
2012-08-14 09:30:00,11.33,11.6,11.33,11.54,769900.0,6.3421,6.4933,6.3421,6.4597,769900.0
2012-08-14 10:00:00,11.54,11.6,11.53,11.54,550600.0,6.4597,6.4933,6.4541,6.4597,550600.0
2012-08-14 10:30:00,11.54,11.54,11.48,11.51,277900.0,6.4597,6.4597,6.4261,6.4429,277900.0
2012-08-14 11:00:00,11.5,11.52,11.48,11.49,179400.0,6.4373,6.4485,6.4261,6.4317,179400.0
2012-08-14 11:30:00,11.49,11.56,11.48,11.55,183600.0,6.4317,6.4709,6.4261,6.4653,183600.0
2012-08-14 12:00:00,11.55,11.56,11.51,11.54,124100.0,6.4653,6.4709,6.4429,6.4597,124100.0
2012-08-14 12:30:00,11.54,11.55,11.53,11.54,182600.0,6.4597,6.4653,6.4541,6.4597,182600.0
2012-08-14 13:00:00,11.54,11.54,11.49,11.49,158700.0,6.4597,6.4597,6.4317,6.4317,158700.0
2012-08-14 13:30:00,11.5,11.54,11.49,11.54,101100.0,6.4373,6.4597,6.4317,6.4597,101100.0
2012-08-14 14:00:00,11.54,11.54,11.52,11.54,50900.0,6.4597,6.4597,6.4485,6.4597,50900.0
2012-08-14 14:30:00,11.53,11.55,11.52,11.54,134200.0,6.4541,6.4653,6.4485,6.4597,134200.0
2012-08-14 15:00:00,11.54,11.55,11.52,11.53,107900.0,6.4597,6.4653,6.4485,6.4541,107900.0
2012-08-14 15:30:00,11.53,11.54,11.44,11.45,417300.0,6.4541,6.4597,6.4037,6.4093,417300.0
2012-08-15 09:30:00,11.49,11.53,11.42,11.51,499400.0,6.4317,6.4541,6.3925,6.4429,499400.0
2012-08-15 10:00:00,11.51,11.52,11.41,11.44,354100.0,6.4429,6.4485,6.3869,6.4037,354100.0
2012-08-15 10:30:00,11.44,11.44,11.38,11.44,162100.0,6.4037,6.4037,6.3701,6.4037,162100.0
2012-08-15 11:00:00,11.44,11.44,11.39,11.4,93500.0,6.4037,6.4037,6.3757,6.3813,93500.0
2012-08-15 11:30:00,11.4,11.42,11.39,11.42,72700.0,6.3813,6.3925,6.3757,6.3925,72700.0
2012-08-15 12:00:00,11.42,11.42,11.4,11.41,46500.0,6.3925,6.3925,6.3813,6.3869,46500.0
2012-08-15 12:30:00,11.4,11.41,11.35,11.4,110600.0,6.3813,6.3869,6.3533,6.3813,110600.0
2012-08-15 13:00:00,11.4,11.41,11.38,11.4,64600.0,6.3813,6.3869,6.3701,6.3813,64600.0
2012-08-15 13:30:00,11.4,11.41,11.38,11.38,29100.0,6.3813,6.3869,6.3701,6.3701,29100.0
2012-08-15 14:00:00,11.38,11.43,11.36,11.42,111800.0,6.3701,6.3981,6.3589,6.3925,111800.0
2012-08-15 14:30:00,11.41,11.48,11.38,11.44,161400.0,6.3869,6.4261,6.3701,6.4037,161400.0
2012-08-15 15:00:00,11.44,11.45,11.37,11.38,85300.0,6.4037,6.4093,6.3645,6.3701,85300.0
2012-08-15 15:30:00,11.38,11.45,11.38,11.42,484500.0,6.3701,6.4093,6.3701,6.3925,484500.0
2012-08-16 09:30:00,11.44,11.48,11.38,11.41,213100.0,6.4037,6.4261,6.3701,6.3869,213100.0
2012-08-16 10:00:00,11.4,11.42,11.36,11.41,115400.0,6.3813,6.3925,6.3589,6.3869,115400.0
2012-08-16 10:30:00,11.42,11.45,11.41,11.44,159900.0,6.3925,6.4093,6.3869,6.4037,159900.0
2012-08-16 11:00:00,11.44,11.51,11.44,11.51,209700.0,6.4037,6.4429,6.4037,6.4429,209700.0
2012-08-16 11:30:00,11.51,11.58,11.5,11.56,206600.0,6.4429,6.4821,6.4373,6.4709,206600.0
2012-08-16 12:00:00,11.56,11.59,11.55,11.58,69100.0,6.4709,6.4877,6.4653,6.4821,69100.0
2012-08-16 12:30:00,11.58,11.59,11.56,11.59,99800.0,6.4821,6.4877,6.4709,6.4877,99800.0
2012-08-16 13:00:00,11.59,11.61,11.59,11.6,98500.0,6.4877,6.4989,6.4877,6.4933,98500.0
2012-08-16 13:30:00,11.6,11.64,11.6,11.63,105000.0,6.4933,6.5157,6.4933,6.5101,105000.0
2012-08-16 14:00:00,11.62,11.64,11.61,11.63,98300.0,6.5045,6.5157,6.4989,6.5101,98300.0
2012-08-16 14:30:00,11.63,11.66,11.62,11.63,192000.0,6.5101,6.5269,6.5045,6.5101,192000.0
2012-08-16 15:00:00,11.63,11.65,11.62,11.64,72800.0,6.5101,6.5213,6.5045,6.5157,72800.0
2012-08-16 15:30:00,11.65,11.71,11.62,11.7,588500.0,6.5213,6.5549,6.5045,6.5493,588500.0
2012-08-17 09:30:00,11.6,11.62,11.55,11.59,210000.0,6.567,6.5783,6.5387,6.5613,210000.0
2012-08-17 10:00:00,11.59,11.59,11.55,11.58,182900.0,6.5613,6.5613,6.5387,6.5557,182900.0
2012-08-17 10:30:00,11.58,11.6,11.56,11.58,240000.0,6.5557,6.567,6.5444,6.5557,240000.0
2012-08-17 11:00:00,11.58,11.58,11.51,11.51,185500.0,6.5557,6.5557,6.5161,6.5161,185500.0
2012-08-17 11:30:00,11.51,11.51,11.48,11.5,74500.0,6.5161,6.5161,6.4991,6.5104,74500.0
2012-08-17 12:00:00,11.51,11.51,11.48,11.48,41500.0,6.5161,6.5161,6.4991,6.4991,41500.0
2012-08-17 12:30:00,11.48,11.49,11.46,11.47,46800.0,6.4991,6.5047,6.4877,6.4934,46800.0
2012-08-17 13:00:00,11.47,11.49,11.44,11.49,151800.0,6.4934,6.5047,6.4764,6.5047,151800.0
2012-08-17 13:30:00,11.49,11.5,11.47,11.47,51300.0,6.5047,6.5104,6.4934,6.4934,51300.0
2012-08-17 14:00:00,11.48,11.49,11.45,11.46,130000.0,6.4991,6.5047,6.4821,6.4877,130000.0
2012-08-17 14:30:00,11.46,11.48,11.45,11.46,112900.0,6.4877,6.4991,6.4821,6.4877,112900.0
2012-08-17 15:00:00,11.46,11.47,11.44,11.45,190700.0,6.4877,6.4934,6.4764,6.4821,190700.0
2012-08-17 15:30:00,11.45,11.47,11.43,11.46,376300.0,6.4821,6.4934,6.4708,6.4877,376300.0
2012-08-20 09:30:00,11.39,11.47,11.35,11.36,435700.0,6.4481,6.4934,6.4255,6.4311,435700.0
2012-08-20 10:00:00,11.36,11.36,11.33,11.34,127700.0,6.4311,6.4311,6.4142,6.4198,127700.0
2012-08-20 10:30:00,11.34,11.36,11.31,11.33,91000.0,6.4198,6.4311,6.4028,6.4142,91000.0
2012-08-20 11:00:00,11.34,11.36,11.33,11.34,74900.0,6.4198,6.4311,6.4142,6.4198,74900.0
2012-08-20 11:30:00,11.34,11.36,11.32,11.35,68900.0,6.4198,6.4311,6.4085,6.4255,68900.0
2012-08-20 12:00:00,11.34,11.36,11.33,11.35,89700.0,6.4198,6.4311,6.4142,6.4255,89700.0
2012-08-20 12:30:00,11.34,11.36,11.32,11.32,71000.0,6.4198,6.4311,6.4085,6.4085,71000.0
2012-08-20 13:00:00,11.33,11.35,11.32,11.35,41000.0,6.4142,6.4255,6.4085,6.4255,41000.0
2012-08-20 13:30:00,11.35,11.35,11.32,11.32,117300.0,6.4255,6.4255,6.4085,6.4085,117300.0
2012-08-20 14:00:00,11.32,11.34,11.32,11.34,61000.0,6.4085,6.4198,6.4085,6.4198,61000.0
2012-08-20 14:30:00,11.34,11.35,11.27,11.28,210500.0,6.4198,6.4255,6.3802,6.3858,210500.0
2012-08-20 15:00:00,11.28,11.3,11.22,11.23,427700.0,6.3858,6.3972,6.3519,6.3575,427700.0
2012-08-20 15:30:00,11.24,11.29,11.24,11.29,265100.0,6.3632,6.3915,6.3632,6.3915,265100.0
2012-08-21 09:30:00,11.36,11.45,11.36,11.41,234200.0,6.4311,6.4821,6.4311,6.4594,234200.0
2012-08-21 10:00:00,11.41,11.45,11.39,11.43,195400.0,6.4594,6.4821,6.4481,6.4708,195400.0
2012-08-21 10:30:00,11.43,11.48,11.42,11.43,228000.0,6.4708,6.4991,6.4651,6.4708,228000.0
2012-08-21 11:00:00,11.42,11.43,11.38,11.39,136200.0,6.4651,6.4708,6.4425,6.4481,136200.0
2012-08-21 11:30:00,11.39,11.4,11.38,11.38,86000.0,6.4481,6.4538,6.4425,6.4425,86000.0
2012-08-21 12:00:00,11.38,11.41,11.38,11.41,65300.0,6.4425,6.4594,6.4425,6.4594,65300.0
2012-08-21 12:30:00,11.41,11.43,11.37,11.37,65900.0,6.4594,6.4708,6.4368,6.4368,65900.0
2012-08-21 13:00:00,11.38,11.38,11.29,11.3,113400.0,6.4425,6.4425,6.3915,6.3972,113400.0
2012-08-21 13:30:00,11.3,11.32,11.26,11.27,61200.0,6.3972,6.4085,6.3745,6.3802,61200.0
2012-08-21 14:00:00,11.28,11.3,11.25,11.25,114200.0,6.3858,6.3972,6.3689,6.3689,114200.0
2012-08-21 14:30:00,11.25,11.26,11.22,11.25,102300.0,6.3689,6.3745,6.3519,6.3689,102300.0
2012-08-21 15:00:00,11.25,11.25,11.19,11.21,91100.0,6.3689,6.3689,6.3349,6.3462,91100.0
2012-08-21 15:30:00,11.21,11.24,11.2,11.22,290200.0,6.3462,6.3632,6.3406,6.3519,290200.0
2012-08-22 09:30:00,11.17,11.19,11.09,11.15,183800.0,6.3236,6.3349,6.2783,6.3122,183800.0
2012-08-22 10:00:00,11.14,11.19,11.13,11.17,352900.0,6.3066,6.3349,6.3009,6.3236,352900.0
2012-08-22 10:30:00,11.18,11.18,11.14,11.14,106600.0,6.3292,6.3292,6.3066,6.3066,106600.0
2012-08-22 11:00:00,11.14,11.18,11.13,11.16,294600.0,6.3066,6.3292,6.3009,6.3179,294600.0
2012-08-22 11:30:00,11.16,11.17,11.14,11.16,131500.0,6.3179,6.3236,6.3066,6.3179,131500.0
2012-08-22 12:00:00,11.16,11.18,11.16,11.17,61800.0,6.3179,6.3292,6.3179,6.3236,61800.0
2012-08-22 12:30:00,11.17,11.17,11.13,11.15,90700.0,6.3236,6.3236,6.3009,6.3122,90700.0
2012-08-22 13:00:00,11.15,11.21,11.14,11.21,77600.0,6.3122,6.3462,6.3066,6.3462,77600.0
2012-08-22 13:30:00,11.21,11.21,11.19,11.2,66500.0,6.3462,6.3462,6.3349,6.3406,66500.0
2012-08-22 14:00:00,11.2,11.25,11.18,11.21,208700.0,6.3406,6.3689,6.3292,6.3462,208700.0
2012-08-22 14:30:00,11.21,11.25,11.21,11.24,194300.0,6.3462,6.3689,6.3462,6.3632,194300.0
2012-08-22 15:00:00,11.23,11.25,11.22,11.24,149600.0,6.3575,6.3689,6.3519,6.3632,149600.0
2012-08-22 15:30:00,11.25,11.29,11.24,11.27,314800.0,6.3689,6.3915,6.3632,6.3802,314800.0
2012-08-23 09:30:00,11.2,11.23,11.11,11.12,77800.0,6.3406,6.3575,6.2896,6.2953,77800.0
2012-08-23 10:00:00,11.12,11.14,11.06,11.07,100000.0,6.2953,6.3066,6.2613,6.267,100000.0
2012-08-23 10:30:00,11.07,11.09,11.06,11.08,119100.0,6.267,6.2783,6.2613,6.2726,119100.0
2012-08-23 11:00:00,11.08,11.11,11.06,11.08,143400.0,6.2726,6.2896,6.2613,6.2726,143400.0
2012-08-23 11:30:00,11.08,11.11,11.07,11.07,118400.0,6.2726,6.2896,6.267,6.267,118400.0
2012-08-23 12:00:00,11.07,11.08,11.06,11.08,144000.0,6.267,6.2726,6.2613,6.2726,144000.0
2012-08-23 12:30:00,11.07,11.08,11.03,11.03,94300.0,6.267,6.2726,6.2443,6.2443,94300.0
2012-08-23 13:00:00,11.03,11.03,10.89,10.9,330500.0,6.2443,6.2443,6.1651,6.1707,330500.0
2012-08-23 13:30:00,10.9,10.96,10.9,10.96,145300.0,6.1707,6.2047,6.1707,6.2047,145300.0
2012-08-23 14:00:00,10.96,11.0,10.96,10.96,94700.0,6.2047,6.2273,6.2047,6.2047,94700.0
2012-08-23 14:30:00,10.97,11.0,10.96,10.97,130900.0,6.2103,6.2273,6.2047,6.2103,130900.0
2012-08-23 15:00:00,10.98,10.99,10.96,10.96,115700.0,6.216,6.2217,6.2047,6.2047,115700.0
2012-08-23 15:30:00,10.96,10.97,10.91,10.92,240500.0,6.2047,6.2103,6.1764,6.182,240500.0
2012-08-24 09:30:00,10.91,11.03,10.9,10.99,200000.0,6.1764,6.2443,6.1707,6.2217,200000.0
2012-08-24 10:00:00,10.98,11.04,10.97,11.04,118100.0,6.216,6.25,6.2103,6.25,118100.0
2012-08-24 10:30:00,11.04,11.08,11.04,11.06,166400.0,6.25,6.2726,6.25,6.2613,166400.0
2012-08-24 11:00:00,11.07,11.18,11.06,11.12,138400.0,6.267,6.3292,6.2613,6.2953,138400.0
2012-08-24 11:30:00,11.12,11.14,11.1,11.11,58100.0,6.2953,6.3066,6.2839,6.2896,58100.0
2012-08-24 12:00:00,11.12,11.15,11.11,11.15,50600.0,6.2953,6.3122,6.2896,6.3122,50600.0
2012-08-24 12:30:00,11.16,11.17,11.15,11.16,36200.0,6.3179,6.3236,6.3122,6.3179,36200.0
2012-08-24 13:00:00,11.17,11.17,11.13,11.14,48500.0,6.3236,6.3236,6.3009,6.3066,48500.0
2012-08-24 13:30:00,11.14,11.2,11.14,11.19,56300.0,6.3066,6.3406,6.3066,6.3349,56300.0
2012-08-24 14:00:00,11.19,11.19,11.11,11.12,81200.0,6.3349,6.3349,6.2896,6.2953,81200.0
2012-08-24 14:30:00,11.12,11.12,11.08,11.08,43200.0,6.2953,6.2953,6.2726,6.2726,43200.0
2012-08-24 15:00:00,11.08,11.1,11.08,11.09,54800.0,6.2726,6.2839,6.2726,6.2783,54800.0
2012-08-24 15:30:00,11.09,11.11,11.06,11.07,141300.0,6.2783,6.2896,6.2613,6.267,141300.0
2012-08-27 09:30:00,11.09,11.14,11.04,11.05,160200.0,6.2783,6.3066,6.25,6.2556,160200.0
2012-08-27 10:00:00,11.04,11.06,11.01,11.04,62100.0,6.25,6.2613,6.233,6.25,62100.0
2012-08-27 10:30:00,11.05,11.07,11.03,11.07,54600.0,6.2556,6.267,6.2443,6.267,54600.0
2012-08-27 11:00:00,11.07,11.12,11.06,11.1,62600.0,6.267,6.2953,6.2613,6.2839,62600.0
2012-08-27 11:30:00,11.11,11.11,11.09,11.09,21200.0,6.2896,6.2896,6.2783,6.2783,21200.0
2012-08-27 12:00:00,11.08,11.09,11.05,11.06,98200.0,6.2726,6.2783,6.2556,6.2613,98200.0
2012-08-27 12:30:00,11.06,11.09,11.05,11.09,37400.0,6.2613,6.2783,6.2556,6.2783,37400.0
2012-08-27 13:00:00,11.09,11.1,11.09,11.09,16100.0,6.2783,6.2839,6.2783,6.2783,16100.0
2012-08-27 13:30:00,11.09,11.1,11.06,11.1,60500.0,6.2783,6.2839,6.2613,6.2839,60500.0
2012-08-27 14:00:00,11.09,11.1,11.07,11.08,19200.0,6.2783,6.2839,6.267,6.2726,19200.0
2012-08-27 14:30:00,11.08,11.09,11.05,11.05,47500.0,6.2726,6.2783,6.2556,6.2556,47500.0
2012-08-27 15:00:00,11.05,11.05,11.01,11.02,78700.0,6.2556,6.2556,6.233,6.2387,78700.0
2012-08-27 15:30:00,11.03,11.05,11.01,11.02,143800.0,6.2443,6.2556,6.233,6.2387,143800.0
2012-08-28 09:30:00,11.08,11.18,11.06,11.1,247700.0,6.2726,6.3292,6.2613,6.2839,247700.0
2012-08-28 10:00:00,11.1,11.19,11.08,11.16,90500.0,6.2839,6.3349,6.2726,6.3179,90500.0
2012-08-28 10:30:00,11.16,11.2,11.15,11.16,73700.0,6.3179,6.3406,6.3122,6.3179,73700.0
2012-08-28 11:00:00,11.16,11.19,11.15,11.18,194400.0,6.3179,6.3349,6.3122,6.3292,194400.0
2012-08-28 11:30:00,11.18,11.23,11.17,11.21,92600.0,6.3292,6.3575,6.3236,6.3462,92600.0
2012-08-28 12:00:00,11.21,11.23,11.19,11.22,61900.0,6.3462,6.3575,6.3349,6.3519,61900.0
2012-08-28 12:30:00,11.22,11.26,11.21,11.25,183100.0,6.3519,6.3745,6.3462,6.3689,183100.0
2012-08-28 13:00:00,11.24,11.25,11.21,11.22,109300.0,6.3632,6.3689,6.3462,6.3519,109300.0
2012-08-28 13:30:00,11.22,11.23,11.21,11.21,93700.0,6.3519,6.3575,6.3462,6.3462,93700.0
2012-08-28 14:00:00,11.22,11.24,11.2,11.2,116900.0,6.3519,6.3632,6.3406,6.3406,116900.0
2012-08-28 14:30:00,11.21,11.23,11.21,11.23,78100.0,6.3462,6.3575,6.3462,6.3575,78100.0
2012-08-28 15:00:00,11.23,11.23,11.19,11.2,111800.0,6.3575,6.3575,6.3349,6.3406,111800.0
2012-08-28 15:30:00,11.2,11.21,11.18,11.19,251000.0,6.3406,6.3462,6.3292,6.3349,251000.0
2012-08-29 09:30:00,11.25,11.29,11.2,11.21,187300.0,6.3689,6.3915,6.3406,6.3462,187300.0
2012-08-29 10:00:00,11.21,11.23,11.17,11.19,84200.0,6.3462,6.3575,6.3236,6.3349,84200.0
2012-08-29 10:30:00,11.19,11.22,11.15,11.16,68200.0,6.3349,6.3519,6.3122,6.3179,68200.0
2012-08-29 11:00:00,11.16,11.16,11.13,11.15,40600.0,6.3179,6.3179,6.3009,6.3122,40600.0
2012-08-29 11:30:00,11.16,11.21,11.15,11.19,53100.0,6.3179,6.3462,6.3122,6.3349,53100.0
2012-08-29 12:00:00,11.19,11.26,11.17,11.25,94200.0,6.3349,6.3745,6.3236,6.3689,94200.0
2012-08-29 12:30:00,11.25,11.26,11.21,11.22,65600.0,6.3689,6.3745,6.3462,6.3519,65600.0
2012-08-29 13:00:00,11.22,11.25,11.21,11.25,44000.0,6.3519,6.3689,6.3462,6.3689,44000.0
2012-08-29 13:30:00,11.26,11.28,11.24,11.26,65000.0,6.3745,6.3858,6.3632,6.3745,65000.0
2012-08-29 14:00:00,11.26,11.32,11.25,11.31,104400.0,6.3745,6.4085,6.3689,6.4028,104400.0
2012-08-29 14:30:00,11.32,11.35,11.31,11.34,175600.0,6.4085,6.4255,6.4028,6.4198,175600.0
2012-08-29 15:00:00,11.33,11.36,11.33,11.34,135400.0,6.4142,6.4311,6.4142,6.4198,135400.0
2012-08-29 15:30:00,11.34,11.4,11.34,11.38,420900.0,6.4198,6.4538,6.4198,6.4425,420900.0
2012-08-30 09:30:00,11.27,11.33,11.25,11.28,162300.0,6.3802,6.4142,6.3689,6.3858,162300.0
2012-08-30 10:00:00,11.28,11.28,11.16,11.18,147800.0,6.3858,6.3858,6.3179,6.3292,147800.0
2012-08-30 10:30:00,11.18,11.2,11.14,11.16,109000.0,6.3292,6.3406,6.3066,6.3179,109000.0
2012-08-30 11:00:00,11.16,11.19,11.15,11.18,90700.0,6.3179,6.3349,6.3122,6.3292,90700.0
2012-08-30 11:30:00,11.18,11.19,11.14,11.17,67200.0,6.3292,6.3349,6.3066,6.3236,67200.0
2012-08-30 12:00:00,11.16,11.17,11.15,11.16,24900.0,6.3179,6.3236,6.3122,6.3179,24900.0
2012-08-30 12:30:00,11.16,11.2,11.16,11.2,51200.0,6.3179,6.3406,6.3179,6.3406,51200.0
2012-08-30 13:00:00,11.2,11.2,11.15,11.16,42400.0,6.3406,6.3406,6.3122,6.3179,42400.0
2012-08-30 13:30:00,11.17,11.17,11.15,11.15,49400.0,6.3236,6.3236,6.3122,6.3122,49400.0
2012-08-30 14:00:00,11.15,11.28,11.14,11.24,157400.0,6.3122,6.3858,6.3066,6.3632,157400.0
2012-08-30 14:30:00,11.24,11.25,11.18,11.23,122300.0,6.3632,6.3689,6.3292,6.3575,122300.0
2012-08-30 15:00:00,11.23,11.27,11.23,11.25,220800.0,6.3575,6.3802,6.3575,6.3689,220800.0
2012-08-30 15:30:00,11.25,11.26,11.2,11.22,274900.0,6.3689,6.3745,6.3406,6.3519,274900.0
2012-08-31 09:30:00,11.34,11.43,11.33,11.36,170300.0,6.4198,6.4708,6.4142,6.4311,170300.0
2012-08-31 10:00:00,11.36,11.42,11.24,11.36,257300.0,6.4311,6.4651,6.3632,6.4311,257300.0
2012-08-31 10:30:00,11.37,11.39,11.28,11.3,196700.0,6.4368,6.4481,6.3858,6.3972,196700.0
2012-08-31 11:00:00,11.3,11.38,11.29,11.34,166000.0,6.3972,6.4425,6.3915,6.4198,166000.0
2012-08-31 11:30:00,11.34,11.35,11.26,11.26,91600.0,6.4198,6.4255,6.3745,6.3745,91600.0
2012-08-31 12:00:00,11.27,11.28,11.23,11.26,106700.0,6.3802,6.3858,6.3575,6.3745,106700.0
2012-08-31 12:30:00,11.25,11.29,11.25,11.26,109000.0,6.3689,6.3915,6.3689,6.3745,109000.0
2012-08-31 13:00:00,11.26,11.27,11.2,11.22,88500.0,6.3745,6.3802,6.3406,6.3519,88500.0
2012-08-31 13:30:00,11.22,11.24,11.21,11.23,130500.0,6.3519,6.3632,6.3462,6.3575,130500.0
2012-08-31 14:00:00,11.24,11.28,11.23,11.27,174200.0,6.3632,6.3858,6.3575,6.3802,174200.0
2012-08-31 14:30:00,11.27,11.28,11.24,11.25,73300.0,6.3802,6.3858,6.3632,6.3689,73300.0
2012-08-31 15:00:00,11.24,11.26,11.23,11.25,67400.0,6.3632,6.3745,6.3575,6.3689,67400.0
2012-08-31 15:30:00,11.25,11.26,11.2,11.2,333100.0,6.3689,6.3745,6.3406,6.3406,333100.0
2012-09-04 09:30:00,11.23,11.33,11.2,11.27,201500.0,6.3575,6.4142,6.3406,6.3802,201500.0
2012-09-04 10:00:00,11.26,11.28,11.21,11.22,349600.0,6.3745,6.3858,6.3462,6.3519,349600.0
2012-09-04 10:30:00,11.21,11.26,11.19,11.21,147900.0,6.3462,6.3745,6.3349,6.3462,147900.0
2012-09-04 11:00:00,11.21,11.24,11.21,11.23,43300.0,6.3462,6.3632,6.3462,6.3575,43300.0
2012-09-04 11:30:00,11.23,11.3,11.22,11.3,107200.0,6.3575,6.3972,6.3519,6.3972,107200.0
2012-09-04 12:00:00,11.3,11.32,11.27,11.28,64100.0,6.3972,6.4085,6.3802,6.3858,64100.0
2012-09-04 12:30:00,11.28,11.34,11.28,11.33,293400.0,6.3858,6.4198,6.3858,6.4142,293400.0
2012-09-04 13:00:00,11.32,11.35,11.32,11.34,419500.0,6.4085,6.4255,6.4085,6.4198,419500.0
2012-09-04 13:30:00,11.34,11.36,11.32,11.35,67100.0,6.4198,6.4311,6.4085,6.4255,67100.0
2012-09-04 14:00:00,11.35,11.39,11.33,11.37,131300.0,6.4255,6.4481,6.4142,6.4368,131300.0
2012-09-04 14:30:00,11.38,11.47,11.38,11.41,140700.0,6.4425,6.4934,6.4425,6.4594,140700.0
2012-09-04 15:00:00,11.4,11.4,11.36,11.37,164100.0,6.4538,6.4538,6.4311,6.4368,164100.0
2012-09-04 15:30:00,11.37,11.38,11.34,11.35,185500.0,6.4368,6.4425,6.4198,6.4255,185500.0
2012-09-05 09:30:00,11.28,11.37,11.24,11.29,260800.0,6.3858,6.4368,6.3632,6.3915,260800.0
2012-09-05 10:00:00,11.29,11.35,11.27,11.3,86800.0,6.3915,6.4255,6.3802,6.3972,86800.0
2012-09-05 10:30:00,11.3,11.32,11.25,11.27,102200.0,6.3972,6.4085,6.3689,6.3802,102200.0
2012-09-05 11:00:00,11.26,11.3,11.25,11.3,63300.0,6.3745,6.3972,6.3689,6.3972,63300.0
2012-09-05 11:30:00,11.29,11.35,11.28,11.33,133100.0,6.3915,6.4255,6.3858,6.4142,133100.0
2012-09-05 12:00:00,11.33,11.34,11.32,11.33,29600.0,6.4142,6.4198,6.4085,6.4142,29600.0
2012-09-05 12:30:00,11.32,11.33,11.31,11.32,21400.0,6.4085,6.4142,6.4028,6.4085,21400.0
2012-09-05 13:00:00,11.32,11.35,11.31,11.32,269600.0,6.4085,6.4255,6.4028,6.4085,269600.0
2012-09-05 13:30:00,11.32,11.38,11.31,11.37,314400.0,6.4085,6.4425,6.4028,6.4368,314400.0
2012-09-05 14:00:00,11.36,11.37,11.34,11.36,62800.0,6.4311,6.4368,6.4198,6.4311,62800.0
2012-09-05 14:30:00,11.36,11.39,11.35,11.38,286000.0,6.4311,6.4481,6.4255,6.4425,286000.0
2012-09-05 15:00:00,11.39,11.4,11.38,11.39,161200.0,6.4481,6.4538,6.4425,6.4481,161200.0
2012-09-05 15:30:00,11.4,11.42,11.35,11.36,473200.0,6.4538,6.4651,6.4255,6.4311,473200.0
2012-09-06 09:30:00,11.49,11.63,11.47,11.58,258000.0,6.5047,6.584,6.4934,6.5557,258000.0
2012-09-06 10:00:00,11.58,11.63,11.57,11.61,118800.0,6.5557,6.584,6.55,6.5727,118800.0
2012-09-06 10:30:00,11.61,11.67,11.61,11.66,119100.0,6.5727,6.6066,6.5727,6.601,119100.0
2012-09-06 11:00:00,11.67,11.69,11.65,11.66,127500.0,6.6066,6.618,6.5953,6.601,127500.0
2012-09-06 11:30:00,11.66,11.74,11.66,11.73,223600.0,6.601,6.6463,6.601,6.6406,223600.0
2012-09-06 12:00:00,11.72,11.72,11.7,11.7,83300.0,6.6349,6.6349,6.6236,6.6236,83300.0
2012-09-06 12:30:00,11.7,11.72,11.69,11.69,94500.0,6.6236,6.6349,6.618,6.618,94500.0
2012-09-06 13:00:00,11.68,11.71,11.68,11.69,80300.0,6.6123,6.6293,6.6123,6.618,80300.0
2012-09-06 13:30:00,11.69,11.7,11.68,11.7,58200.0,6.618,6.6236,6.6123,6.6236,58200.0
2012-09-06 14:00:00,11.7,11.71,11.68,11.7,155800.0,6.6236,6.6293,6.6123,6.6236,155800.0
2012-09-06 14:30:00,11.7,11.71,11.66,11.67,76500.0,6.6236,6.6293,6.601,6.6066,76500.0
2012-09-06 15:00:00,11.67,11.68,11.65,11.67,115500.0,6.6066,6.6123,6.5953,6.6066,115500.0
2012-09-06 15:30:00,11.67,11.71,11.67,11.71,325000.0,6.6066,6.6293,6.6066,6.6293,325000.0
2012-09-07 09:30:00,11.8,11.96,11.79,11.84,282200.0,6.6802,6.7708,6.6746,6.7029,282200.0
2012-09-07 10:00:00,11.84,11.87,11.81,11.85,153000.0,6.7029,6.7199,6.6859,6.7085,153000.0
2012-09-07 10:30:00,11.85,11.86,11.8,11.84,169700.0,6.7085,6.7142,6.6802,6.7029,169700.0
2012-09-07 11:00:00,11.85,11.86,11.82,11.85,101000.0,6.7085,6.7142,6.6915,6.7085,101000.0
2012-09-07 11:30:00,11.85,11.85,11.81,11.84,169800.0,6.7085,6.7085,6.6859,6.7029,169800.0
2012-09-07 12:00:00,11.84,11.87,11.83,11.86,69100.0,6.7029,6.7199,6.6972,6.7142,69100.0
2012-09-07 12:30:00,11.86,11.93,11.85,11.92,159200.0,6.7142,6.7538,6.7085,6.7482,159200.0
2012-09-07 13:00:00,11.93,11.97,11.92,11.97,162200.0,6.7538,6.7765,6.7482,6.7765,162200.0
2012-09-07 13:30:00,11.96,12.02,11.96,12.01,253900.0,6.7708,6.8048,6.7708,6.7991,253900.0
2012-09-07 14:00:00,12.01,12.02,11.98,12.01,102000.0,6.7991,6.8048,6.7821,6.7991,102000.0
2012-09-07 14:30:00,12.01,12.05,12.01,12.03,247700.0,6.7991,6.8218,6.7991,6.8104,247700.0
2012-09-07 15:00:00,12.04,12.04,11.97,12.0,197500.0,6.8161,6.8161,6.7765,6.7935,197500.0
2012-09-07 15:30:00,12.0,12.0,11.95,12.0,370600.0,6.7935,6.7935,6.7651,6.7935,370600.0
2012-09-10 09:30:00,11.9,12.06,11.89,11.96,166800.0,6.7368,6.8274,6.7312,6.7708,166800.0
2012-09-10 10:00:00,11.97,12.06,11.96,12.05,178000.0,6.7765,6.8274,6.7708,6.8218,178000.0
2012-09-10 10:30:00,12.04,12.06,12.01,12.02,141600.0,6.8161,6.8274,6.7991,6.8048,141600.0
2012-09-10 11:00:00,12.01,12.03,12.0,12.01,103100.0,6.7991,6.8104,6.7935,6.7991,103100.0
2012-09-10 11:30:00,12.01,12.01,11.95,12.0,66700.0,6.7991,6.7991,6.7651,6.7935,66700.0
2012-09-10 12:00:00,12.0,12.03,11.98,11.98,62300.0,6.7935,6.8104,6.7821,6.7821,62300.0
2012-09-10 12:30:00,11.99,12.0,11.96,12.0,69300.0,6.7878,6.7935,6.7708,6.7935,69300.0
2012-09-10 13:00:00,12.0,12.03,11.99,12.03,49500.0,6.7935,6.8104,6.7878,6.8104,49500.0
2012-09-10 13:30:00,12.03,12.03,11.95,11.96,66000.0,6.8104,6.8104,6.7651,6.7708,66000.0
2012-09-10 14:00:00,11.95,11.98,11.93,11.94,83900.0,6.7651,6.7821,6.7538,6.7595,83900.0
2012-09-10 14:30:00,11.94,11.95,11.93,11.94,115600.0,6.7595,6.7651,6.7538,6.7595,115600.0
2012-09-10 15:00:00,11.94,11.94,11.89,11.89,151000.0,6.7595,6.7595,6.7312,6.7312,151000.0
2012-09-10 15:30:00,11.89,11.9,11.83,11.84,289400.0,6.7312,6.7368,6.6972,6.7029,289400.0
2012-09-11 09:30:00,11.9,12.09,11.88,12.07,234200.0,6.7368,6.8444,6.7255,6.8331,234200.0
2012-09-11 10:00:00,12.07,12.14,12.06,12.13,178800.0,6.8331,6.8727,6.8274,6.867,178800.0
2012-09-11 10:30:00,12.13,12.15,12.06,12.13,413100.0,6.867,6.8784,6.8274,6.867,413100.0
2012-09-11 11:00:00,12.13,12.17,12.13,12.16,119800.0,6.867,6.8897,6.867,6.884,119800.0
2012-09-11 11:30:00,12.16,12.17,12.12,12.13,72900.0,6.884,6.8897,6.8614,6.867,72900.0
2012-09-11 12:00:00,12.12,12.15,12.11,12.13,87600.0,6.8614,6.8784,6.8557,6.867,87600.0
2012-09-11 12:30:00,12.13,12.14,12.07,12.08,112900.0,6.867,6.8727,6.8331,6.8387,112900.0
2012-09-11 13:00:00,12.08,12.08,12.05,12.05,86800.0,6.8387,6.8387,6.8218,6.8218,86800.0
2012-09-11 13:30:00,12.05,12.08,12.05,12.07,68200.0,6.8218,6.8387,6.8218,6.8331,68200.0
2012-09-11 14:00:00,12.08,12.09,12.07,12.08,81900.0,6.8387,6.8444,6.8331,6.8387,81900.0
2012-09-11 14:30:00,12.09,12.09,12.07,12.09,88300.0,6.8444,6.8444,6.8331,6.8444,88300.0
2012-09-11 15:00:00,12.09,12.09,12.04,12.05,127500.0,6.8444,6.8444,6.8161,6.8218,127500.0
2012-09-11 15:30:00,12.05,12.1,12.04,12.08,231300.0,6.8218,6.8501,6.8161,6.8387,231300.0
2012-09-12 09:30:00,12.16,12.27,12.16,12.22,137900.0,6.884,6.9463,6.884,6.918,137900.0
2012-09-12 10:00:00,12.22,12.25,12.13,12.16,272000.0,6.918,6.935,6.867,6.884,272000.0
2012-09-12 10:30:00,12.15,12.19,12.13,12.17,210000.0,6.8784,6.901,6.867,6.8897,210000.0
2012-09-12 11:00:00,12.17,12.2,12.16,12.17,118000.0,6.8897,6.9067,6.884,6.8897,118000.0
2012-09-12 11:30:00,12.17,12.18,12.16,12.16,89700.0,6.8897,6.8954,6.884,6.884,89700.0
2012-09-12 12:00:00,12.16,12.16,12.13,12.15,87700.0,6.884,6.884,6.867,6.8784,87700.0
2012-09-12 12:30:00,12.14,12.15,12.12,12.12,77700.0,6.8727,6.8784,6.8614,6.8614,77700.0
2012-09-12 13:00:00,12.12,12.14,12.1,12.12,84300.0,6.8614,6.8727,6.8501,6.8614,84300.0
2012-09-12 13:30:00,12.12,12.13,12.06,12.07,57000.0,6.8614,6.867,6.8274,6.8331,57000.0
2012-09-12 14:00:00,12.06,12.08,12.02,12.02,101900.0,6.8274,6.8387,6.8048,6.8048,101900.0
2012-09-12 14:30:00,12.02,12.02,11.97,11.99,150900.0,6.8048,6.8048,6.7765,6.7878,150900.0
2012-09-12 15:00:00,11.99,11.99,11.92,11.97,180900.0,6.7878,6.7878,6.7482,6.7765,180900.0
2012-09-12 15:30:00,11.97,11.98,11.85,11.86,884000.0,6.7765,6.7821,6.7085,6.7142,884000.0
2012-09-13 09:30:00,11.9,11.91,11.79,11.84,156000.0,6.7368,6.7425,6.6746,6.7029,156000.0
2012-09-13 10:00:00,11.85,11.95,11.85,11.9,141100.0,6.7085,6.7651,6.7085,6.7368,141100.0
2012-09-13 10:30:00,11.89,11.95,11.89,11.95,87200.0,6.7312,6.7651,6.7312,6.7651,87200.0
2012-09-13 11:00:00,11.96,11.99,11.96,11.99,59200.0,6.7708,6.7878,6.7708,6.7878,59200.0
2012-09-13 11:30:00,11.99,11.99,11.93,11.94,72200.0,6.7878,6.7878,6.7538,6.7595,72200.0
2012-09-13 12:00:00,11.94,11.95,11.9,11.92,65200.0,6.7595,6.7651,6.7368,6.7482,65200.0
2012-09-13 12:30:00,11.91,12.08,11.88,12.07,427700.0,6.7425,6.8387,6.7255,6.8331,427700.0
2012-09-13 13:00:00,12.08,12.21,12.05,12.21,463600.0,6.8387,6.9123,6.8218,6.9123,463600.0
2012-09-13 13:30:00,12.21,12.27,12.2,12.25,184200.0,6.9123,6.9463,6.9067,6.935,184200.0
2012-09-13 14:00:00,12.25,12.37,12.24,12.35,245800.0,6.935,7.0029,6.9293,6.9916,245800.0
2012-09-13 14:30:00,12.35,12.35,12.29,12.34,151500.0,6.9916,6.9916,6.9576,6.9859,151500.0
2012-09-13 15:00:00,12.34,12.46,12.33,12.43,543100.0,6.9859,7.0539,6.9803,7.0369,543100.0
2012-09-13 15:30:00,12.43,12.55,12.42,12.51,864200.0,7.0369,7.1048,7.0312,7.0822,864200.0
2012-09-14 09:30:00,12.71,13.06,12.61,13.01,524400.0,7.1954,7.3935,7.1388,7.3652,524400.0
2012-09-14 10:00:00,13.0,13.35,12.96,13.26,965400.0,7.3596,7.5577,7.3369,7.5068,965400.0
2012-09-14 10:30:00,13.25,13.28,13.08,13.14,550700.0,7.5011,7.5181,7.4049,7.4388,550700.0
2012-09-14 11:00:00,13.13,13.22,13.09,13.16,405500.0,7.4332,7.4841,7.4105,7.4502,405500.0
2012-09-14 11:30:00,13.16,13.18,13.03,13.09,261900.0,7.4502,7.4615,7.3766,7.4105,261900.0
2012-09-14 12:00:00,13.09,13.18,13.08,13.16,104800.0,7.4105,7.4615,7.4049,7.4502,104800.0
2012-09-14 12:30:00,13.16,13.16,13.13,13.14,133700.0,7.4502,7.4502,7.4332,7.4388,133700.0
2012-09-14 13:00:00,13.14,13.15,13.01,13.04,236800.0,7.4388,7.4445,7.3652,7.3822,236800.0
2012-09-14 13:30:00,13.05,13.07,13.04,13.06,113700.0,7.3879,7.3992,7.3822,7.3935,113700.0
2012-09-14 14:00:00,13.06,13.1,13.05,13.08,160400.0,7.3935,7.4162,7.3879,7.4049,160400.0
2012-09-14 14:30:00,13.07,13.1,13.06,13.09,173800.0,7.3992,7.4162,7.3935,7.4105,173800.0
2012-09-14 15:00:00,13.09,13.09,13.05,13.07,261900.0,7.4105,7.4105,7.3879,7.3992,261900.0
2012-09-14 15:30:00,13.07,13.07,13.01,13.02,599600.0,7.3992,7.3992,7.3652,7.3709,599600.0
2012-09-17 09:30:00,12.95,13.04,12.88,12.9,251400.0,7.3313,7.3822,7.2916,7.303,251400.0
2012-09-17 10:00:00,12.9,12.9,12.78,12.87,141600.0,7.303,7.303,7.235,7.286,141600.0
2012-09-17 10:30:00,12.87,12.89,12.82,12.89,137200.0,7.286,7.2973,7.2577,7.2973,137200.0
2012-09-17 11:00:00,12.88,12.9,12.79,12.79,117000.0,7.2916,7.303,7.2407,7.2407,117000.0
2012-09-17 11:30:00,12.79,12.81,12.76,12.77,112800.0,7.2407,7.252,7.2237,7.2294,112800.0
2012-09-17 12:00:00,12.77,12.85,12.76,12.84,85700.0,7.2294,7.2747,7.2237,7.269,85700.0
2012-09-17 12:30:00,12.84,12.84,12.77,12.77,58200.0,7.269,7.269,7.2294,7.2294,58200.0
2012-09-17 13:00:00,12.77,12.8,12.76,12.79,78100.0,7.2294,7.2463,7.2237,7.2407,78100.0
2012-09-17 13:30:00,12.79,12.79,12.69,12.71,112200.0,7.2407,7.2407,7.1841,7.1954,112200.0
2012-09-17 14:00:00,12.71,12.71,12.63,12.69,166900.0,7.1954,7.1954,7.1501,7.1841,166900.0
2012-09-17 14:30:00,12.69,12.69,12.62,12.65,222300.0,7.1841,7.1841,7.1444,7.1614,222300.0
2012-09-17 15:00:00,12.66,12.66,12.58,12.59,232700.0,7.1671,7.1671,7.1218,7.1275,232700.0
2012-09-17 15:30:00,12.59,12.64,12.57,12.61,660100.0,7.1275,7.1558,7.1161,7.1388,660100.0
2012-09-18 09:30:00,12.58,12.59,12.4,12.52,200200.0,7.1218,7.1275,7.0199,7.0878,200200.0
2012-09-18 10:00:00,12.52,12.57,12.49,12.5,155000.0,7.0878,7.1161,7.0709,7.0765,155000.0
2012-09-18 10:30:00,12.5,12.53,12.47,12.52,140400.0,7.0765,7.0935,7.0595,7.0878,140400.0
2012-09-18 11:00:00,12.52,12.6,12.5,12.59,232000.0,7.0878,7.1331,7.0765,7.1275,232000.0
2012-09-18 11:30:00,12.59,12.59,12.53,12.53,51900.0,7.1275,7.1275,7.0935,7.0935,51900.0
2012-09-18 12:00:00,12.53,12.54,12.49,12.53,66800.0,7.0935,7.0992,7.0709,7.0935,66800.0
2012-09-18 12:30:00,12.53,12.54,12.51,12.54,46600.0,7.0935,7.0992,7.0822,7.0992,46600.0
2012-09-18 13:00:00,12.54,12.59,12.53,12.57,79100.0,7.0992,7.1275,7.0935,7.1161,79100.0
2012-09-18 13:30:00,12.57,12.59,12.56,12.56,78900.0,7.1161,7.1275,7.1105,7.1105,78900.0
2012-09-18 14:00:00,12.57,12.58,12.5,12.5,82800.0,7.1161,7.1218,7.0765,7.0765,82800.0
2012-09-18 14:30:00,12.5,12.5,12.44,12.46,98900.0,7.0765,7.0765,7.0425,7.0539,98900.0
2012-09-18 15:00:00,12.46,12.51,12.43,12.44,233300.0,7.0539,7.0822,7.0369,7.0425,233300.0
2012-09-18 15:30:00,12.45,12.47,12.4,12.42,514900.0,7.0482,7.0595,7.0199,7.0312,514900.0
2012-09-19 09:30:00,12.46,12.51,12.43,12.46,123800.0,7.0539,7.0822,7.0369,7.0539,123800.0
2012-09-19 10:00:00,12.47,12.53,12.44,12.44,93800.0,7.0595,7.0935,7.0425,7.0425,93800.0
2012-09-19 10:30:00,12.44,12.44,12.38,12.4,158000.0,7.0425,7.0425,7.0086,7.0199,158000.0
2012-09-19 11:00:00,12.39,12.46,12.39,12.44,73500.0,7.0142,7.0539,7.0142,7.0425,73500.0
2012-09-19 11:30:00,12.44,12.47,12.44,12.47,42000.0,7.0425,7.0595,7.0425,7.0595,42000.0
2012-09-19 12:00:00,12.46,12.49,12.46,12.48,61200.0,7.0539,7.0709,7.0539,7.0652,61200.0
2012-09-19 12:30:00,12.48,12.51,12.48,12.49,31700.0,7.0652,7.0822,7.0652,7.0709,31700.0
2012-09-19 13:00:00,12.49,12.49,12.42,12.42,35400.0,7.0709,7.0709,7.0312,7.0312,35400.0
2012-09-19 13:30:00,12.41,12.41,12.38,12.39,42500.0,7.0256,7.0256,7.0086,7.0142,42500.0
2012-09-19 14:00:00,12.4,12.41,12.39,12.4,40100.0,7.0199,7.0256,7.0142,7.0199,40100.0
2012-09-19 14:30:00,12.39,12.44,12.39,12.44,117000.0,7.0142,7.0425,7.0142,7.0425,117000.0
2012-09-19 15:00:00,12.44,12.45,12.42,12.43,215600.0,7.0425,7.0482,7.0312,7.0369,215600.0
2012-09-19 15:30:00,12.43,12.45,12.39,12.41,355200.0,7.0369,7.0482,7.0142,7.0256,355200.0
2012-09-20 09:30:00,12.26,12.26,12.16,12.17,159400.0,6.9406,6.9406,6.884,6.8897,159400.0
2012-09-20 10:00:00,12.18,12.25,12.18,12.24,167300.0,6.8954,6.935,6.8954,6.9293,167300.0
2012-09-20 10:30:00,12.25,12.32,12.24,12.28,104600.0,6.935,6.9746,6.9293,6.952,104600.0
2012-09-20 11:00:00,12.29,12.29,12.21,12.25,76000.0,6.9576,6.9576,6.9123,6.935,76000.0
2012-09-20 11:30:00,12.25,12.25,12.19,12.2,66000.0,6.935,6.935,6.901,6.9067,66000.0
2012-09-20 12:00:00,12.2,12.23,12.18,12.18,56400.0,6.9067,6.9237,6.8954,6.8954,56400.0
2012-09-20 12:30:00,12.18,12.21,12.16,12.21,74000.0,6.8954,6.9123,6.884,6.9123,74000.0
2012-09-20 13:00:00,12.21,12.21,12.18,12.19,97200.0,6.9123,6.9123,6.8954,6.901,97200.0
2012-09-20 13:30:00,12.19,12.22,12.1,12.12,176300.0,6.901,6.918,6.8501,6.8614,176300.0
2012-09-20 14:00:00,12.12,12.15,12.11,12.13,169300.0,6.8614,6.8784,6.8557,6.867,169300.0
2012-09-20 14:30:00,12.13,12.14,12.1,12.11,231300.0,6.867,6.8727,6.8501,6.8557,231300.0
2012-09-20 15:00:00,12.12,12.16,12.11,12.14,186800.0,6.8614,6.884,6.8557,6.8727,186800.0
2012-09-20 15:30:00,12.13,12.14,12.1,12.13,432500.0,6.867,6.8727,6.8501,6.867,432500.0
2012-09-21 09:30:00,12.32,12.33,12.2,12.25,209400.0,6.9746,6.9803,6.9067,6.935,209400.0
2012-09-21 10:00:00,12.26,12.26,12.17,12.17,86600.0,6.9406,6.9406,6.8897,6.8897,86600.0
2012-09-21 10:30:00,12.17,12.19,12.11,12.12,87100.0,6.8897,6.901,6.8557,6.8614,87100.0
2012-09-21 11:00:00,12.12,12.14,12.09,12.12,60000.0,6.8614,6.8727,6.8444,6.8614,60000.0
2012-09-21 11:30:00,12.12,12.2,12.12,12.2,117200.0,6.8614,6.9067,6.8614,6.9067,117200.0
2012-09-21 12:00:00,12.2,12.21,12.18,12.18,55800.0,6.9067,6.9123,6.8954,6.8954,55800.0
2012-09-21 12:30:00,12.19,12.24,12.18,12.19,63100.0,6.901,6.9293,6.8954,6.901,63100.0
2012-09-21 13:00:00,12.19,12.26,12.19,12.25,87400.0,6.901,6.9406,6.901,6.935,87400.0
2012-09-21 13:30:00,12.26,12.28,12.23,12.25,141200.0,6.9406,6.952,6.9237,6.935,141200.0
2012-09-21 14:00:00,12.26,12.26,12.17,12.18,101400.0,6.9406,6.9406,6.8897,6.8954,101400.0
2012-09-21 14:30:00,12.18,12.22,12.16,12.16,137200.0,6.8954,6.918,6.884,6.884,137200.0
2012-09-21 15:00:00,12.16,12.18,12.14,12.16,89300.0,6.884,6.8954,6.8727,6.884,89300.0
2012-09-21 15:30:00,12.16,12.16,12.07,12.08,394800.0,6.884,6.884,6.8331,6.8387,394800.0
2012-09-24 09:30:00,11.91,12.0,11.88,11.91,311900.0,6.7425,6.7935,6.7255,6.7425,311900.0
2012-09-24 10:00:00,11.9,11.99,11.89,11.99,162800.0,6.7368,6.7878,6.7312,6.7878,162800.0
2012-09-24 10:30:00,11.99,12.14,11.98,12.1,258200.0,6.7878,6.8727,6.7821,6.8501,258200.0
2012-09-24 11:00:00,12.1,12.15,12.09,12.12,201600.0,6.8501,6.8784,6.8444,6.8614,201600.0
2012-09-24 11:30:00,12.12,12.13,12.09,12.11,111700.0,6.8614,6.867,6.8444,6.8557,111700.0
2012-09-24 12:00:00,12.12,12.14,12.07,12.12,138700.0,6.8614,6.8727,6.8331,6.8614,138700.0
2012-09-24 12:30:00,12.12,12.13,12.07,12.13,168600.0,6.8614,6.867,6.8331,6.867,168600.0
2012-09-24 13:00:00,12.12,12.14,12.12,12.13,44700.0,6.8614,6.8727,6.8614,6.867,44700.0
2012-09-24 13:30:00,12.14,12.16,12.12,12.14,132600.0,6.8727,6.884,6.8614,6.8727,132600.0
2012-09-24 14:00:00,12.15,12.19,12.14,12.19,143800.0,6.8784,6.901,6.8727,6.901,143800.0
2012-09-24 14:30:00,12.19,12.27,12.18,12.24,193800.0,6.901,6.9463,6.8954,6.9293,193800.0
2012-09-24 15:00:00,12.23,12.24,12.17,12.19,176600.0,6.9237,6.9293,6.8897,6.901,176600.0
2012-09-24 15:30:00,12.2,12.2,12.15,12.18,399100.0,6.9067,6.9067,6.8784,6.8954,399100.0
2012-09-25 09:30:00,12.21,12.33,12.21,12.33,200800.0,6.9123,6.9803,6.9123,6.9803,200800.0
2012-09-25 10:00:00,12.33,12.4,12.25,12.3,252200.0,6.9803,7.0199,6.935,6.9633,252200.0
2012-09-25 10:30:00,12.3,12.35,12.27,12.34,92000.0,6.9633,6.9916,6.9463,6.9859,92000.0
2012-09-25 11:00:00,12.34,12.36,12.28,12.3,103600.0,6.9859,6.9973,6.952,6.9633,103600.0
2012-09-25 11:30:00,12.31,12.31,12.26,12.26,63100.0,6.9689,6.9689,6.9406,6.9406,63100.0
2012-09-25 12:00:00,12.26,12.28,12.19,12.21,85400.0,6.9406,6.952,6.901,6.9123,85400.0
2012-09-25 12:30:00,12.2,12.22,12.13,12.19,110900.0,6.9067,6.918,6.867,6.901,110900.0
2012-09-25 13:00:00,12.18,12.18,12.13,12.13,55100.0,6.8954,6.8954,6.867,6.867,55100.0
2012-09-25 13:30:00,12.13,12.18,12.13,12.18,83900.0,6.867,6.8954,6.867,6.8954,83900.0
2012-09-25 14:00:00,12.18,12.19,12.11,12.12,149000.0,6.8954,6.901,6.8557,6.8614,149000.0
2012-09-25 14:30:00,12.11,12.14,12.05,12.05,99600.0,6.8557,6.8727,6.8218,6.8218,99600.0
2012-09-25 15:00:00,12.05,12.06,11.97,12.02,230600.0,6.8218,6.8274,6.7765,6.8048,230600.0
2012-09-25 15:30:00,12.02,12.03,11.98,12.0,477300.0,6.8048,6.8104,6.7821,6.7935,477300.0
2012-09-26 09:30:00,11.83,11.92,11.79,11.83,326000.0,6.6972,6.7482,6.6746,6.6972,326000.0
2012-09-26 10:00:00,11.83,11.84,11.76,11.76,204500.0,6.6972,6.7029,6.6576,6.6576,204500.0
2012-09-26 10:30:00,11.76,11.77,11.69,11.71,139100.0,6.6576,6.6632,6.618,6.6293,139100.0
2012-09-26 11:00:00,11.71,11.85,11.71,11.82,183800.0,6.6293,6.7085,6.6293,6.6915,183800.0
2012-09-26 11:30:00,11.82,11.9,11.8,11.85,223900.0,6.6915,6.7368,6.6802,6.7085,223900.0
2012-09-26 12:00:00,11.85,12.0,11.84,12.0,250700.0,6.7085,6.7935,6.7029,6.7935,250700.0
2012-09-26 12:30:00,11.99,12.0,11.95,11.98,87100.0,6.7878,6.7935,6.7651,6.7821,87100.0
2012-09-26 13:00:00,11.98,11.99,11.96,11.96,83400.0,6.7821,6.7878,6.7708,6.7708,83400.0
2012-09-26 13:30:00,11.96,12.0,11.95,11.95,114500.0,6.7708,6.7935,6.7651,6.7651,114500.0
2012-09-26 14:00:00,11.95,12.0,11.94,11.98,165500.0,6.7651,6.7935,6.7595,6.7821,165500.0
2012-09-26 14:30:00,11.98,12.0,11.94,11.96,284300.0,6.7821,6.7935,6.7595,6.7708,284300.0
2012-09-26 15:00:00,11.96,11.96,11.88,11.93,229700.0,6.7708,6.7708,6.7255,6.7538,229700.0
2012-09-26 15:30:00,11.93,11.93,11.87,11.89,256900.0,6.7538,6.7538,6.7199,6.7312,256900.0
2012-09-27 09:30:00,12.06,12.08,11.94,11.98,207800.0,6.8274,6.8387,6.7595,6.7821,207800.0
2012-09-27 10:00:00,11.97,11.99,11.93,11.95,181100.0,6.7765,6.7878,6.7538,6.7651,181100.0
2012-09-27 10:30:00,11.96,12.0,11.95,11.99,63500.0,6.7708,6.7935,6.7651,6.7878,63500.0
2012-09-27 11:00:00,11.98,12.0,11.95,11.98,124200.0,6.7821,6.7935,6.7651,6.7821,124200.0
2012-09-27 11:30:00,11.98,12.04,11.95,12.04,96700.0,6.7821,6.8161,6.7651,6.8161,96700.0
2012-09-27 12:00:00,12.04,12.21,12.04,12.18,326800.0,6.8161,6.9123,6.8161,6.8954,326800.0
2012-09-27 12:30:00,12.19,12.23,12.12,12.14,149900.0,6.901,6.9237,6.8614,6.8727,149900.0
2012-09-27 13:00:00,12.15,12.15,12.12,12.13,86500.0,6.8784,6.8784,6.8614,6.867,86500.0
2012-09-27 13:30:00,12.13,12.18,12.13,12.15,122800.0,6.867,6.8954,6.867,6.8784,122800.0
2012-09-27 14:00:00,12.15,12.17,12.14,12.14,45600.0,6.8784,6.8897,6.8727,6.8727,45600.0
2012-09-27 14:30:00,12.15,12.16,12.13,12.15,81000.0,6.8784,6.884,6.867,6.8784,81000.0
2012-09-27 15:00:00,12.16,12.17,12.14,12.16,98100.0,6.884,6.8897,6.8727,6.884,98100.0
2012-09-27 15:30:00,12.15,12.19,12.13,12.16,338400.0,6.8784,6.901,6.867,6.884,338400.0
2012-09-28 09:30:00,12.05,12.05,11.93,11.99,400900.0,6.8218,6.8218,6.7538,6.7878,400900.0
2012-09-28 10:00:00,11.98,12.09,11.98,12.06,237900.0,6.7821,6.8444,6.7821,6.8274,237900.0
2012-09-28 10:30:00,12.05,12.08,11.99,12.01,83500.0,6.8218,6.8387,6.7878,6.7991,83500.0
2012-09-28 11:00:00,12.01,12.01,11.97,11.97,98100.0,6.7991,6.7991,6.7765,6.7765,98100.0
2012-09-28 11:30:00,11.97,12.05,11.96,12.03,91100.0,6.7765,6.8218,6.7708,6.8104,91100.0
2012-09-28 12:00:00,12.03,12.13,12.03,12.08,93300.0,6.8104,6.867,6.8104,6.8387,93300.0
2012-09-28 12:30:00,12.08,12.08,12.04,12.05,46400.0,6.8387,6.8387,6.8161,6.8218,46400.0
2012-09-28 13:00:00,12.05,12.11,12.01,12.1,145400.0,6.8218,6.8557,6.7991,6.8501,145400.0
2012-09-28 13:30:00,12.11,12.15,12.1,12.1,60600.0,6.8557,6.8784,6.8501,6.8501,60600.0
2012-09-28 14:00:00,12.1,12.11,12.01,12.02,86200.0,6.8501,6.8557,6.7991,6.8048,86200.0
2012-09-28 14:30:00,12.01,12.03,11.98,11.99,67200.0,6.7991,6.8104,6.7821,6.7878,67200.0
2012-09-28 15:00:00,11.99,12.01,11.97,12.0,105200.0,6.7878,6.7991,6.7765,6.7935,105200.0
2012-09-28 15:30:00,11.99,12.05,11.98,12.03,323100.0,6.7878,6.8218,6.7821,6.8104,323100.0
2012-10-01 09:30:00,12.18,12.27,12.13,12.2,123300.0,6.8954,6.9463,6.867,6.9067,123300.0
2012-10-01 10:00:00,12.2,12.31,12.19,12.28,161500.0,6.9067,6.9689,6.901,6.952,161500.0
2012-10-01 10:30:00,12.27,12.28,12.2,12.24,71100.0,6.9463,6.952,6.9067,6.9293,71100.0
2012-10-01 11:00:00,12.24,12.27,12.23,12.24,47100.0,6.9293,6.9463,6.9237,6.9293,47100.0
2012-10-01 11:30:00,12.24,12.24,12.18,12.19,56000.0,6.9293,6.9293,6.8954,6.901,56000.0
2012-10-01 12:00:00,12.19,12.19,12.15,12.17,33900.0,6.901,6.901,6.8784,6.8897,33900.0
2012-10-01 12:30:00,12.17,12.19,12.09,12.1,90900.0,6.8897,6.901,6.8444,6.8501,90900.0
2012-10-01 13:00:00,12.1,12.15,12.08,12.15,81100.0,6.8501,6.8784,6.8387,6.8784,81100.0
2012-10-01 13:30:00,12.15,12.18,12.08,12.14,121400.0,6.8784,6.8954,6.8387,6.8727,121400.0
2012-10-01 14:00:00,12.14,12.15,12.12,12.12,59700.0,6.8727,6.8784,6.8614,6.8614,59700.0
2012-10-01 14:30:00,12.12,12.13,12.11,12.12,38700.0,6.8614,6.867,6.8557,6.8614,38700.0
2012-10-01 15:00:00,12.12,12.12,12.05,12.07,188100.0,6.8614,6.8614,6.8218,6.8331,188100.0
2012-10-01 15:30:00,12.07,12.12,12.06,12.09,199000.0,6.8331,6.8614,6.8274,6.8444,199000.0
2012-10-02 09:30:00,12.15,12.2,12.1,12.11,124900.0,6.8784,6.9067,6.8501,6.8557,124900.0
2012-10-02 10:00:00,12.1,12.13,12.04,12.09,95100.0,6.8501,6.867,6.8161,6.8444,95100.0
2012-10-02 10:30:00,12.1,12.17,12.06,12.07,86800.0,6.8501,6.8897,6.8274,6.8331,86800.0
2012-10-02 11:00:00,12.07,12.13,12.06,12.08,69900.0,6.8331,6.867,6.8274,6.8387,69900.0
2012-10-02 11:30:00,12.08,12.11,12.03,12.08,114700.0,6.8387,6.8557,6.8104,6.8387,114700.0
2012-10-02 12:00:00,12.08,12.17,12.07,12.09,128700.0,6.8387,6.8897,6.8331,6.8444,128700.0
2012-10-02 12:30:00,12.09,12.12,12.08,12.09,74600.0,6.8444,6.8614,6.8387,6.8444,74600.0
2012-10-02 13:00:00,12.09,12.09,12.07,12.07,28600.0,6.8444,6.8444,6.8331,6.8331,28600.0
2012-10-02 13:30:00,12.07,12.1,12.04,12.05,78500.0,6.8331,6.8501,6.8161,6.8218,78500.0
2012-10-02 14:00:00,12.06,12.09,12.04,12.07,84000.0,6.8274,6.8444,6.8161,6.8331,84000.0
2012-10-02 14:30:00,12.07,12.08,12.05,12.06,54200.0,6.8331,6.8387,6.8218,6.8274,54200.0
2012-10-02 15:00:00,12.06,12.11,12.05,12.08,144300.0,6.8274,6.8557,6.8218,6.8387,144300.0
2012-10-02 15:30:00,12.08,12.1,12.07,12.1,210000.0,6.8387,6.8501,6.8331,6.8501,210000.0
2012-10-03 09:30:00,12.12,12.13,11.99,12.04,86500.0,6.8614,6.867,6.7878,6.8161,86500.0
2012-10-03 10:00:00,12.05,12.14,12.0,12.09,109800.0,6.8218,6.8727,6.7935,6.8444,109800.0
2012-10-03 10:30:00,12.09,12.12,12.07,12.12,137500.0,6.8444,6.8614,6.8331,6.8614,137500.0
2012-10-03 11:00:00,12.11,12.21,12.11,12.18,98800.0,6.8557,6.9123,6.8557,6.8954,98800.0
2012-10-03 11:30:00,12.18,12.2,12.13,12.19,105100.0,6.8954,6.9067,6.867,6.901,105100.0
2012-10-03 12:00:00,12.2,12.23,12.18,12.23,81700.0,6.9067,6.9237,6.8954,6.9237,81700.0
2012-10-03 12:30:00,12.23,12.24,12.21,12.23,67500.0,6.9237,6.9293,6.9123,6.9237,67500.0
2012-10-03 13:00:00,12.22,12.24,12.18,12.18,37100.0,6.918,6.9293,6.8954,6.8954,37100.0
2012-10-03 13:30:00,12.18,12.18,12.09,12.13,92400.0,6.8954,6.8954,6.8444,6.867,92400.0
2012-10-03 14:00:00,12.13,12.16,12.09,12.1,70800.0,6.867,6.884,6.8444,6.8501,70800.0
2012-10-03 14:30:00,12.1,12.15,12.08,12.08,93900.0,6.8501,6.8784,6.8387,6.8387,93900.0
2012-10-03 15:00:00,12.08,12.13,12.04,12.1,106200.0,6.8387,6.867,6.8161,6.8501,106200.0
2012-10-03 15:30:00,12.1,12.12,12.07,12.09,211800.0,6.8501,6.8614,6.8331,6.8444,211800.0
2012-10-04 09:30:00,12.16,12.23,12.16,12.21,109000.0,6.884,6.9237,6.884,6.9123,109000.0
2012-10-04 10:00:00,12.21,12.39,12.21,12.33,148000.0,6.9123,7.0142,6.9123,6.9803,148000.0
2012-10-04 10:30:00,12.33,12.37,12.28,12.36,181800.0,6.9803,7.0029,6.952,6.9973,181800.0
2012-10-04 11:00:00,12.36,12.4,12.34,12.34,138200.0,6.9973,7.0199,6.9859,6.9859,138200.0
2012-10-04 11:30:00,12.35,12.38,12.33,12.37,74100.0,6.9916,7.0086,6.9803,7.0029,74100.0
2012-10-04 12:00:00,12.36,12.4,12.35,12.37,81000.0,6.9973,7.0199,6.9916,7.0029,81000.0
2012-10-04 12:30:00,12.37,12.38,12.36,12.37,45700.0,7.0029,7.0086,6.9973,7.0029,45700.0
2012-10-04 13:00:00,12.37,12.42,12.37,12.41,120200.0,7.0029,7.0312,7.0029,7.0256,120200.0
2012-10-04 13:30:00,12.41,12.44,12.4,12.44,49000.0,7.0256,7.0425,7.0199,7.0425,49000.0
2012-10-04 14:00:00,12.43,12.44,12.38,12.38,123600.0,7.0369,7.0425,7.0086,7.0086,123600.0
2012-10-04 14:30:00,12.39,12.41,12.38,12.4,52600.0,7.0142,7.0256,7.0086,7.0199,52600.0
2012-10-04 15:00:00,12.4,12.49,12.4,12.48,306000.0,7.0199,7.0709,7.0199,7.0652,306000.0
2012-10-04 15:30:00,12.48,12.49,12.41,12.44,350600.0,7.0652,7.0709,7.0256,7.0425,350600.0
2012-10-05 09:30:00,12.59,12.68,12.58,12.64,246500.0,7.1275,7.1784,7.1218,7.1558,246500.0
2012-10-05 10:00:00,12.64,12.77,12.6,12.72,261000.0,7.1558,7.2294,7.1331,7.2011,261000.0
2012-10-05 10:30:00,12.73,12.75,12.71,12.73,263300.0,7.2067,7.218,7.1954,7.2067,263300.0
2012-10-05 11:00:00,12.73,12.74,12.66,12.69,177800.0,7.2067,7.2124,7.1671,7.1841,177800.0
2012-10-05 11:30:00,12.69,12.7,12.65,12.67,148500.0,7.1841,7.1897,7.1614,7.1728,148500.0
2012-10-05 12:00:00,12.67,12.67,12.63,12.65,69900.0,7.1728,7.1728,7.1501,7.1614,69900.0
2012-10-05 12:30:00,12.64,12.65,12.64,12.65,56600.0,7.1558,7.1614,7.1558,7.1614,56600.0
2012-10-05 13:00:00,12.64,12.67,12.64,12.64,85900.0,7.1558,7.1728,7.1558,7.1558,85900.0
2012-10-05 13:30:00,12.63,12.65,12.62,12.62,95600.0,7.1501,7.1614,7.1444,7.1444,95600.0
2012-10-05 14:00:00,12.62,12.63,12.57,12.59,144800.0,7.1444,7.1501,7.1161,7.1275,144800.0
2012-10-05 14:30:00,12.59,12.63,12.54,12.56,152700.0,7.1275,7.1501,7.0992,7.1105,152700.0
2012-10-05 15:00:00,12.56,12.6,12.54,12.58,141200.0,7.1105,7.1331,7.0992,7.1218,141200.0
2012-10-05 15:30:00,12.57,12.58,12.51,12.57,229400.0,7.1161,7.1218,7.0822,7.1161,229400.0
2012-10-08 09:30:00,12.42,12.47,12.38,12.44,66000.0,7.0312,7.0595,7.0086,7.0425,66000.0
2012-10-08 10:00:00,12.45,12.47,12.38,12.38,64600.0,7.0482,7.0595,7.0086,7.0086,64600.0
2012-10-08 10:30:00,12.39,12.48,12.38,12.42,49600.0,7.0142,7.0652,7.0086,7.0312,49600.0
2012-10-08 11:00:00,12.42,12.44,12.38,12.41,54700.0,7.0312,7.0425,7.0086,7.0256,54700.0
2012-10-08 11:30:00,12.41,12.41,12.36,12.38,36900.0,7.0256,7.0256,6.9973,7.0086,36900.0
2012-10-08 12:00:00,12.38,12.4,12.36,12.37,43700.0,7.0086,7.0199,6.9973,7.0029,43700.0
2012-10-08 12:30:00,12.38,12.39,12.36,12.37,77400.0,7.0086,7.0142,6.9973,7.0029,77400.0
2012-10-08 13:00:00,12.37,12.46,12.37,12.44,193100.0,7.0029,7.0539,7.0029,7.0425,193100.0
2012-10-08 13:30:00,12.45,12.47,12.39,12.4,34100.0,7.0482,7.0595,7.0142,7.0199,34100.0
2012-10-08 14:00:00,12.4,12.41,12.37,12.38,31300.0,7.0199,7.0256,7.0029,7.0086,31300.0
2012-10-08 14:30:00,12.38,12.38,12.33,12.38,77800.0,7.0086,7.0086,6.9803,7.0086,77800.0
2012-10-08 15:00:00,12.38,12.42,12.37,12.41,94000.0,7.0086,7.0312,7.0029,7.0256,94000.0
2012-10-08 15:30:00,12.42,12.43,12.39,12.41,152400.0,7.0312,7.0369,7.0142,7.0256,152400.0
2012-10-09 09:30:00,12.48,12.56,12.37,12.4,264600.0,7.0652,7.1105,7.0029,7.0199,264600.0
2012-10-09 10:00:00,12.39,12.49,12.37,12.4,178900.0,7.0142,7.0709,7.0029,7.0199,178900.0
2012-10-09 10:30:00,12.4,12.41,12.27,12.3,195000.0,7.0199,7.0256,6.9463,6.9633,195000.0
2012-10-09 11:00:00,12.3,12.31,12.2,12.21,105700.0,6.9633,6.9689,6.9067,6.9123,105700.0
2012-10-09 11:30:00,12.19,12.3,12.19,12.3,82300.0,6.901,6.9633,6.901,6.9633,82300.0
2012-10-09 12:00:00,12.3,12.33,12.28,12.29,54000.0,6.9633,6.9803,6.952,6.9576,54000.0
2012-10-09 12:30:00,12.28,12.3,12.27,12.29,35600.0,6.952,6.9633,6.9463,6.9576,35600.0
2012-10-09 13:00:00,12.28,12.3,12.27,12.28,66700.0,6.952,6.9633,6.9463,6.952,66700.0
2012-10-09 13:30:00,12.27,12.29,12.26,12.26,75300.0,6.9463,6.9576,6.9406,6.9406,75300.0
2012-10-09 14:00:00,12.26,12.28,12.21,12.21,178400.0,6.9406,6.952,6.9123,6.9123,178400.0
2012-10-09 14:30:00,12.22,12.27,12.21,12.26,93600.0,6.918,6.9463,6.9123,6.9406,93600.0
2012-10-09 15:00:00,12.26,12.29,12.23,12.24,87000.0,6.9406,6.9576,6.9237,6.9293,87000.0
2012-10-09 15:30:00,12.23,12.25,12.21,12.23,246800.0,6.9237,6.935,6.9123,6.9237,246800.0
2012-10-10 09:30:00,12.18,12.25,12.11,12.12,206600.0,6.8954,6.935,6.8557,6.8614,206600.0
2012-10-10 10:00:00,12.12,12.17,12.12,12.17,201200.0,6.8614,6.8897,6.8614,6.8897,201200.0
2012-10-10 10:30:00,12.18,12.2,12.14,12.16,136700.0,6.8954,6.9067,6.8727,6.884,136700.0
2012-10-10 11:00:00,12.17,12.25,12.14,12.23,124000.0,6.8897,6.935,6.8727,6.9237,124000.0
2012-10-10 11:30:00,12.22,12.22,12.11,12.17,81800.0,6.918,6.918,6.8557,6.8897,81800.0
2012-10-10 12:00:00,12.17,12.17,12.1,12.12,82900.0,6.8897,6.8897,6.8501,6.8614,82900.0
2012-10-10 12:30:00,12.12,12.12,12.05,12.05,107900.0,6.8614,6.8614,6.8218,6.8218,107900.0
2012-10-10 13:00:00,12.05,12.08,12.04,12.05,88300.0,6.8218,6.8387,6.8161,6.8218,88300.0
2012-10-10 13:30:00,12.05,12.06,12.02,12.05,71100.0,6.8218,6.8274,6.8048,6.8218,71100.0
2012-10-10 14:00:00,12.06,12.1,12.05,12.08,89400.0,6.8274,6.8501,6.8218,6.8387,89400.0
2012-10-10 14:30:00,12.09,12.09,12.0,12.05,385600.0,6.8444,6.8444,6.7935,6.8218,385600.0
2012-10-10 15:00:00,12.04,12.06,12.01,12.04,105700.0,6.8161,6.8274,6.7991,6.8161,105700.0
2012-10-10 15:30:00,12.04,12.07,12.03,12.06,295600.0,6.8161,6.8331,6.8104,6.8274,295600.0
2012-10-11 09:30:00,12.22,12.27,12.15,12.21,139600.0,6.918,6.9463,6.8784,6.9123,139600.0
2012-10-11 10:00:00,12.21,12.29,12.18,12.24,116400.0,6.9123,6.9576,6.8954,6.9293,116400.0
2012-10-11 10:30:00,12.25,12.31,12.24,12.31,145800.0,6.935,6.9689,6.9293,6.9689,145800.0
2012-10-11 11:00:00,12.31,12.32,12.24,12.28,361100.0,6.9689,6.9746,6.9293,6.952,361100.0
2012-10-11 11:30:00,12.28,12.32,12.26,12.3,303600.0,6.952,6.9746,6.9406,6.9633,303600.0
2012-10-11 12:00:00,12.3,12.31,12.27,12.28,61800.0,6.9633,6.9689,6.9463,6.952,61800.0
2012-10-11 12:30:00,12.28,12.3,12.27,12.28,47500.0,6.952,6.9633,6.9463,6.952,47500.0
2012-10-11 13:00:00,12.29,12.3,12.27,12.28,40000.0,6.9576,6.9633,6.9463,6.952,40000.0
2012-10-11 13:30:00,12.28,12.28,12.2,12.2,71200.0,6.952,6.952,6.9067,6.9067,71200.0
2012-10-11 14:00:00,12.21,12.23,12.19,12.21,65600.0,6.9123,6.9237,6.901,6.9123,65600.0
2012-10-11 14:30:00,12.21,12.22,12.18,12.2,72800.0,6.9123,6.918,6.8954,6.9067,72800.0
2012-10-11 15:00:00,12.21,12.21,12.18,12.2,62300.0,6.9123,6.9123,6.8954,6.9067,62300.0
2012-10-11 15:30:00,12.2,12.22,12.19,12.2,138000.0,6.9067,6.918,6.901,6.9067,138000.0
2012-10-12 09:30:00,12.18,12.26,12.15,12.21,395300.0,6.8954,6.9406,6.8784,6.9123,395300.0
2012-10-12 10:00:00,12.21,12.23,12.14,12.15,231700.0,6.9123,6.9237,6.8727,6.8784,231700.0
2012-10-12 10:30:00,12.16,12.19,12.12,12.13,150500.0,6.884,6.901,6.8614,6.867,150500.0
2012-10-12 11:00:00,12.13,12.15,12.06,12.07,117700.0,6.867,6.8784,6.8274,6.8331,117700.0
2012-10-12 11:30:00,12.07,12.07,12.0,12.05,229700.0,6.8331,6.8331,6.7935,6.8218,229700.0
2012-10-12 12:00:00,12.05,12.06,12.0,12.01,52700.0,6.8218,6.8274,6.7935,6.7991,52700.0
2012-10-12 12:30:00,12.01,12.02,11.99,12.02,50600.0,6.7991,6.8048,6.7878,6.8048,50600.0
2012-10-12 13:00:00,12.02,12.04,12.01,12.03,46600.0,6.8048,6.8161,6.7991,6.8104,46600.0
2012-10-12 13:30:00,12.02,12.04,12.01,12.04,52200.0,6.8048,6.8161,6.7991,6.8161,52200.0
2012-10-12 14:00:00,12.05,12.05,12.02,12.04,69400.0,6.8218,6.8218,6.8048,6.8161,69400.0
2012-10-12 14:30:00,12.04,12.07,12.03,12.07,128800.0,6.8161,6.8331,6.8104,6.8331,128800.0
2012-10-12 15:00:00,12.06,12.07,12.03,12.06,71500.0,6.8274,6.8331,6.8104,6.8274,71500.0
2012-10-12 15:30:00,12.06,12.09,12.03,12.08,220300.0,6.8274,6.8444,6.8104,6.8387,220300.0
2012-10-15 09:30:00,12.16,12.25,12.16,12.19,437900.0,6.884,6.935,6.884,6.901,437900.0
2012-10-15 10:00:00,12.18,12.21,12.1,12.14,215000.0,6.8954,6.9123,6.8501,6.8727,215000.0
2012-10-15 10:30:00,12.13,12.15,12.1,12.12,58400.0,6.867,6.8784,6.8501,6.8614,58400.0
2012-10-15 11:00:00,12.13,12.18,12.12,12.17,70300.0,6.867,6.8954,6.8614,6.8897,70300.0
2012-10-15 11:30:00,12.17,12.24,12.17,12.23,135200.0,6.8897,6.9293,6.8897,6.9237,135200.0
2012-10-15 12:00:00,12.23,12.25,12.21,12.25,31400.0,6.9237,6.935,6.9123,6.935,31400.0
2012-10-15 12:30:00,12.25,12.25,12.23,12.24,60900.0,6.935,6.935,6.9237,6.9293,60900.0
2012-10-15 13:00:00,12.24,12.26,12.22,12.25,63900.0,6.9293,6.9406,6.918,6.935,63900.0
2012-10-15 13:30:00,12.25,12.27,12.24,12.25,48200.0,6.935,6.9463,6.9293,6.935,48200.0
2012-10-15 14:00:00,12.25,12.3,12.25,12.28,90600.0,6.935,6.9633,6.935,6.952,90600.0
2012-10-15 14:30:00,12.27,12.27,12.2,12.23,89900.0,6.9463,6.9463,6.9067,6.9237,89900.0
2012-10-15 15:00:00,12.23,12.27,12.23,12.24,88800.0,6.9237,6.9463,6.9237,6.9293,88800.0
2012-10-15 15:30:00,12.24,12.28,12.24,12.26,237400.0,6.9293,6.952,6.9293,6.9406,237400.0
2012-10-16 09:30:00,12.33,12.46,12.27,12.45,172300.0,6.9803,7.0539,6.9463,7.0482,172300.0
2012-10-16 10:00:00,12.44,12.45,12.39,12.4,301500.0,7.0425,7.0482,7.0142,7.0199,301500.0
2012-10-16 10:30:00,12.4,12.42,12.3,12.38,156100.0,7.0199,7.0312,6.9633,7.0086,156100.0
2012-10-16 11:00:00,12.38,12.45,12.37,12.44,121000.0,7.0086,7.0482,7.0029,7.0425,121000.0
2012-10-16 11:30:00,12.44,12.45,12.41,12.44,86000.0,7.0425,7.0482,7.0256,7.0425,86000.0
2012-10-16 12:00:00,12.44,12.48,12.43,12.45,115200.0,7.0425,7.0652,7.0369,7.0482,115200.0
2012-10-16 12:30:00,12.45,12.47,12.45,12.46,35500.0,7.0482,7.0595,7.0482,7.0539,35500.0
2012-10-16 13:00:00,12.46,12.52,12.45,12.47,208600.0,7.0539,7.0878,7.0482,7.0595,208600.0
2012-10-16 13:30:00,12.48,12.5,12.48,12.5,37400.0,7.0652,7.0765,7.0652,7.0765,37400.0
2012-10-16 14:00:00,12.49,12.5,12.43,12.47,80900.0,7.0709,7.0765,7.0369,7.0595,80900.0
2012-10-16 14:30:00,12.47,12.49,12.43,12.45,138600.0,7.0595,7.0709,7.0369,7.0482,138600.0
2012-10-16 15:00:00,12.44,12.47,12.43,12.47,74000.0,7.0425,7.0595,7.0369,7.0595,74000.0
2012-10-16 15:30:00,12.46,12.49,12.45,12.48,171800.0,7.0539,7.0709,7.0482,7.0652,171800.0
2012-10-17 09:30:00,12.57,12.6,12.48,12.58,130900.0,7.1161,7.1331,7.0652,7.1218,130900.0
2012-10-17 10:00:00,12.57,12.62,12.54,12.58,119500.0,7.1161,7.1444,7.0992,7.1218,119500.0
2012-10-17 10:30:00,12.57,12.62,12.55,12.6,315300.0,7.1161,7.1444,7.1048,7.1331,315300.0
2012-10-17 11:00:00,12.61,12.63,12.55,12.58,122600.0,7.1388,7.1501,7.1048,7.1218,122600.0
2012-10-17 11:30:00,12.58,12.61,12.57,12.59,88700.0,7.1218,7.1388,7.1161,7.1275,88700.0
2012-10-17 12:00:00,12.59,12.64,12.58,12.63,73700.0,7.1275,7.1558,7.1218,7.1501,73700.0
2012-10-17 12:30:00,12.63,12.63,12.58,12.6,82700.0,7.1501,7.1501,7.1218,7.1331,82700.0
2012-10-17 13:00:00,12.6,12.62,12.59,12.62,54900.0,7.1331,7.1444,7.1275,7.1444,54900.0
2012-10-17 13:30:00,12.62,12.63,12.54,12.59,109000.0,7.1444,7.1501,7.0992,7.1275,109000.0
2012-10-17 14:00:00,12.59,12.62,12.58,12.6,81300.0,7.1275,7.1444,7.1218,7.1331,81300.0
2012-10-17 14:30:00,12.59,12.64,12.59,12.64,69500.0,7.1275,7.1558,7.1275,7.1558,69500.0
2012-10-17 15:00:00,12.63,12.66,12.63,12.64,61600.0,7.1501,7.1671,7.1501,7.1558,61600.0
2012-10-17 15:30:00,12.64,12.66,12.61,12.65,196300.0,7.1558,7.1671,7.1388,7.1614,196300.0
2012-10-18 09:30:00,12.54,12.72,12.5,12.72,286600.0,7.0992,7.2011,7.0765,7.2011,286600.0
2012-10-18 10:00:00,12.72,12.76,12.64,12.71,239600.0,7.2011,7.2237,7.1558,7.1954,239600.0
2012-10-18 10:30:00,12.71,12.76,12.69,12.76,228700.0,7.1954,7.2237,7.1841,7.2237,228700.0
2012-10-18 11:00:00,12.75,12.78,12.73,12.76,193700.0,7.218,7.235,7.2067,7.2237,193700.0
2012-10-18 11:30:00,12.76,12.83,12.76,12.83,171400.0,7.2237,7.2633,7.2237,7.2633,171400.0
2012-10-18 12:00:00,12.83,12.87,12.81,12.84,144500.0,7.2633,7.286,7.252,7.269,144500.0
2012-10-18 12:30:00,12.85,12.85,12.72,12.74,156400.0,7.2747,7.2747,7.2011,7.2124,156400.0
2012-10-18 13:00:00,12.74,12.76,12.71,12.74,207800.0,7.2124,7.2237,7.1954,7.2124,207800.0
2012-10-18 13:30:00,12.74,12.75,12.68,12.73,206400.0,7.2124,7.218,7.1784,7.2067,206400.0
2012-10-18 14:00:00,12.73,12.79,12.72,12.72,112400.0,7.2067,7.2407,7.2011,7.2011,112400.0
2012-10-18 14:30:00,12.72,12.74,12.66,12.69,104500.0,7.2011,7.2124,7.1671,7.1841,104500.0
2012-10-18 15:00:00,12.69,12.76,12.68,12.74,119900.0,7.1841,7.2237,7.1784,7.2124,119900.0
2012-10-18 15:30:00,12.75,12.76,12.71,12.73,172500.0,7.218,7.2237,7.1954,7.2067,172500.0
2012-10-19 09:30:00,12.64,12.71,12.57,12.63,179700.0,7.1558,7.1954,7.1161,7.1501,179700.0
2012-10-19 10:00:00,12.62,12.62,12.52,12.6,99500.0,7.1444,7.1444,7.0878,7.1331,99500.0
2012-10-19 10:30:00,12.59,12.6,12.48,12.5,101200.0,7.1275,7.1331,7.0652,7.0765,101200.0
2012-10-19 11:00:00,12.5,12.52,12.43,12.45,97400.0,7.0765,7.0878,7.0369,7.0482,97400.0
2012-10-19 11:30:00,12.45,12.48,12.31,12.37,182600.0,7.0482,7.0652,6.9689,7.0029,182600.0
2012-10-19 12:00:00,12.37,12.39,12.32,12.36,89600.0,7.0029,7.0142,6.9746,6.9973,89600.0
2012-10-19 12:30:00,12.35,12.44,12.35,12.42,36000.0,6.9916,7.0425,6.9916,7.0312,36000.0
2012-10-19 13:00:00,12.42,12.44,12.41,12.43,34200.0,7.0312,7.0425,7.0256,7.0369,34200.0
2012-10-19 13:30:00,12.43,12.44,12.39,12.4,96300.0,7.0369,7.0425,7.0142,7.0199,96300.0
2012-10-19 14:00:00,12.41,12.43,12.36,12.38,63700.0,7.0256,7.0369,6.9973,7.0086,63700.0
2012-10-19 14:30:00,12.38,12.43,12.38,12.43,144500.0,7.0086,7.0369,7.0086,7.0369,144500.0
2012-10-19 15:00:00,12.43,12.48,12.39,12.43,157400.0,7.0369,7.0652,7.0142,7.0369,157400.0
2012-10-19 15:30:00,12.43,12.46,12.41,12.43,363500.0,7.0369,7.0539,7.0256,7.0369,363500.0
2012-10-22 09:30:00,12.48,12.55,12.4,12.47,192300.0,7.0652,7.1048,7.0199,7.0595,192300.0
2012-10-22 10:00:00,12.47,12.52,12.43,12.46,159100.0,7.0595,7.0878,7.0369,7.0539,159100.0
2012-10-22 10:30:00,12.46,12.48,12.4,12.44,115900.0,7.0539,7.0652,7.0199,7.0425,115900.0
2012-10-22 11:00:00,12.44,12.44,12.38,12.42,105800.0,7.0425,7.0425,7.0086,7.0312,105800.0
2012-10-22 11:30:00,12.42,12.46,12.4,12.42,55200.0,7.0312,7.0539,7.0199,7.0312,55200.0
2012-10-22 12:00:00,12.42,12.48,12.4,12.42,76600.0,7.0312,7.0652,7.0199,7.0312,76600.0
2012-10-22 12:30:00,12.42,12.46,12.4,12.44,37400.0,7.0312,7.0539,7.0199,7.0425,37400.0
2012-10-22 13:00:00,12.44,12.46,12.37,12.37,47900.0,7.0425,7.0539,7.0029,7.0029,47900.0
2012-10-22 13:30:00,12.36,12.43,12.34,12.42,90200.0,6.9973,7.0369,6.9859,7.0312,90200.0
2012-10-22 14:00:00,12.42,12.46,12.39,12.41,72700.0,7.0312,7.0539,7.0142,7.0256,72700.0
2012-10-22 14:30:00,12.41,12.45,12.39,12.44,91600.0,7.0256,7.0482,7.0142,7.0425,91600.0
2012-10-22 15:00:00,12.44,12.47,12.41,12.47,92800.0,7.0425,7.0595,7.0256,7.0595,92800.0
2012-10-22 15:30:00,12.47,12.49,12.44,12.47,325800.0,7.0595,7.0709,7.0425,7.0595,325800.0
2012-10-23 09:30:00,12.29,12.3,12.13,12.22,230800.0,6.9576,6.9633,6.867,6.918,230800.0
2012-10-23 10:00:00,12.22,12.27,12.16,12.17,94700.0,6.918,6.9463,6.884,6.8897,94700.0
2012-10-23 10:30:00,12.17,12.21,12.12,12.17,119900.0,6.8897,6.9123,6.8614,6.8897,119900.0
2012-10-23 11:00:00,12.18,12.19,12.14,12.16,57100.0,6.8954,6.901,6.8727,6.884,57100.0
2012-10-23 11:30:00,12.15,12.17,12.14,12.14,39000.0,6.8784,6.8897,6.8727,6.8727,39000.0
2012-10-23 12:00:00,12.15,12.19,12.14,12.17,61600.0,6.8784,6.901,6.8727,6.8897,61600.0
2012-10-23 12:30:00,12.17,12.22,12.17,12.2,51300.0,6.8897,6.918,6.8897,6.9067,51300.0
2012-10-23 13:00:00,12.2,12.24,12.18,12.19,76100.0,6.9067,6.9293,6.8954,6.901,76100.0
2012-10-23 13:30:00,12.19,12.23,12.18,12.22,100000.0,6.901,6.9237,6.8954,6.918,100000.0
2012-10-23 14:00:00,12.23,12.26,12.18,12.19,138600.0,6.9237,6.9406,6.8954,6.901,138600.0
2012-10-23 14:30:00,12.19,12.24,12.17,12.24,83200.0,6.901,6.9293,6.8897,6.9293,83200.0
2012-10-23 15:00:00,12.24,12.27,12.18,12.18,181500.0,6.9293,6.9463,6.8954,6.8954,181500.0
2012-10-23 15:30:00,12.18,12.24,12.18,12.23,220100.0,6.8954,6.9293,6.8954,6.9237,220100.0
2012-10-24 09:30:00,12.34,12.4,12.23,12.27,123800.0,6.9859,7.0199,6.9237,6.9463,123800.0
2012-10-24 10:00:00,12.26,12.35,12.24,12.32,145100.0,6.9406,6.9916,6.9293,6.9746,145100.0
2012-10-24 10:30:00,12.32,12.4,12.3,12.35,127400.0,6.9746,7.0199,6.9633,6.9916,127400.0
2012-10-24 11:00:00,12.35,12.37,12.31,12.31,172400.0,6.9916,7.0029,6.9689,6.9689,172400.0
2012-10-24 11:30:00,12.32,12.33,12.26,12.3,49400.0,6.9746,6.9803,6.9406,6.9633,49400.0
2012-10-24 12:00:00,12.3,12.32,12.29,12.3,40400.0,6.9633,6.9746,6.9576,6.9633,40400.0
2012-10-24 12:30:00,12.31,12.35,12.31,12.34,63300.0,6.9689,6.9916,6.9689,6.9859,63300.0
2012-10-24 13:00:00,12.34,12.35,12.31,12.33,35200.0,6.9859,6.9916,6.9689,6.9803,35200.0
2012-10-24 13:30:00,12.34,12.37,12.33,12.37,50400.0,6.9859,7.0029,6.9803,7.0029,50400.0
2012-10-24 14:00:00,12.37,12.37,12.3,12.37,57800.0,7.0029,7.0029,6.9633,7.0029,57800.0
2012-10-24 14:30:00,12.36,12.36,12.29,12.33,119200.0,6.9973,6.9973,6.9576,6.9803,119200.0
2012-10-24 15:00:00,12.33,12.35,12.24,12.27,116200.0,6.9803,6.9916,6.9293,6.9463,116200.0
2012-10-24 15:30:00,12.28,12.29,12.23,12.27,174900.0,6.952,6.9576,6.9237,6.9463,174900.0
2012-10-25 09:30:00,12.4,12.49,12.4,12.46,128800.0,7.0199,7.0709,7.0199,7.0539,128800.0
2012-10-25 10:00:00,12.46,12.48,12.41,12.43,113900.0,7.0539,7.0652,7.0256,7.0369,113900.0
2012-10-25 10:30:00,12.43,12.43,12.36,12.41,173000.0,7.0369,7.0369,6.9973,7.0256,173000.0
2012-10-25 11:00:00,12.42,12.43,12.37,12.38,66200.0,7.0312,7.0369,7.0029,7.0086,66200.0
2012-10-25 11:30:00,12.38,12.41,12.34,12.39,81400.0,7.0086,7.0256,6.9859,7.0142,81400.0
2012-10-25 12:00:00,12.38,12.38,12.34,12.34,68200.0,7.0086,7.0086,6.9859,6.9859,68200.0
2012-10-25 12:30:00,12.34,12.39,12.31,12.39,84700.0,6.9859,7.0142,6.9689,7.0142,84700.0
2012-10-25 13:00:00,12.39,12.4,12.36,12.4,51400.0,7.0142,7.0199,6.9973,7.0199,51400.0
2012-10-25 13:30:00,12.4,12.44,12.36,12.43,62200.0,7.0199,7.0425,6.9973,7.0369,62200.0
2012-10-25 14:00:00,12.45,12.47,12.41,12.42,97200.0,7.0482,7.0595,7.0256,7.0312,97200.0
2012-10-25 14:30:00,12.42,12.46,12.41,12.45,78200.0,7.0312,7.0539,7.0256,7.0482,78200.0
2012-10-25 15:00:00,12.44,12.47,12.42,12.46,131300.0,7.0425,7.0595,7.0312,7.0539,131300.0
2012-10-25 15:30:00,12.46,12.48,12.43,12.46,229700.0,7.0539,7.0652,7.0369,7.0539,229700.0
2012-10-26 09:30:00,12.42,12.5,12.39,12.39,150800.0,7.0312,7.0765,7.0142,7.0142,150800.0
2012-10-26 10:00:00,12.39,12.44,12.38,12.41,145200.0,7.0142,7.0425,7.0086,7.0256,145200.0
2012-10-26 10:30:00,12.4,12.45,12.37,12.39,134000.0,7.0199,7.0482,7.0029,7.0142,134000.0
2012-10-26 11:00:00,12.39,12.44,12.39,12.43,134000.0,7.0142,7.0425,7.0142,7.0369,134000.0
2012-10-26 11:30:00,12.43,12.43,12.34,12.35,66200.0,7.0369,7.0369,6.9859,6.9916,66200.0
2012-10-26 12:00:00,12.34,12.35,12.31,12.35,55800.0,6.9859,6.9916,6.9689,6.9916,55800.0
2012-10-26 12:30:00,12.35,12.35,12.3,12.35,78100.0,6.9916,6.9916,6.9633,6.9916,78100.0
2012-10-26 13:00:00,12.35,12.38,12.32,12.38,53500.0,6.9916,7.0086,6.9746,7.0086,53500.0
2012-10-26 13:30:00,12.38,12.42,12.37,12.38,63600.0,7.0086,7.0312,7.0029,7.0086,63600.0
2012-10-26 14:00:00,12.38,12.38,12.34,12.36,71300.0,7.0086,7.0086,6.9859,6.9973,71300.0
2012-10-26 14:30:00,12.36,12.41,12.34,12.37,182100.0,6.9973,7.0256,6.9859,7.0029,182100.0
2012-10-26 15:00:00,12.37,12.42,12.36,12.37,98800.0,7.0029,7.0312,6.9973,7.0029,98800.0
2012-10-26 15:30:00,12.38,12.4,12.33,12.36,179700.0,7.0086,7.0199,6.9803,6.9973,179700.0
2012-10-31 09:30:00,12.24,12.39,12.21,12.37,325100.0,6.9293,7.0142,6.9123,7.0029,325100.0
2012-10-31 10:00:00,12.37,12.41,12.37,12.4,86100.0,7.0029,7.0256,7.0029,7.0199,86100.0
2012-10-31 10:30:00,12.4,12.41,12.36,12.39,78400.0,7.0199,7.0256,6.9973,7.0142,78400.0
2012-10-31 11:00:00,12.38,12.4,12.34,12.37,82800.0,7.0086,7.0199,6.9859,7.0029,82800.0
2012-10-31 11:30:00,12.37,12.4,12.35,12.38,59500.0,7.0029,7.0199,6.9916,7.0086,59500.0
2012-10-31 12:00:00,12.38,12.39,12.34,12.35,52100.0,7.0086,7.0142,6.9859,6.9916,52100.0
2012-10-31 12:30:00,12.35,12.35,12.29,12.34,125700.0,6.9916,6.9916,6.9576,6.9859,125700.0
2012-10-31 13:00:00,12.34,12.4,12.34,12.4,136000.0,6.9859,7.0199,6.9859,7.0199,136000.0
2012-10-31 13:30:00,12.41,12.41,12.31,12.33,124700.0,7.0256,7.0256,6.9689,6.9803,124700.0
2012-10-31 14:00:00,12.33,12.41,12.33,12.39,86600.0,6.9803,7.0256,6.9803,7.0142,86600.0
2012-10-31 14:30:00,12.38,12.42,12.36,12.38,59600.0,7.0086,7.0312,6.9973,7.0086,59600.0
2012-10-31 15:00:00,12.38,12.43,12.37,12.42,86800.0,7.0086,7.0369,7.0029,7.0312,86800.0
2012-10-31 15:30:00,12.41,12.44,12.38,12.39,248300.0,7.0256,7.0425,7.0086,7.0142,248300.0
2012-11-01 09:30:00,12.44,12.46,12.33,12.42,121600.0,7.0425,7.0539,6.9803,7.0312,121600.0
2012-11-01 10:00:00,12.43,12.47,12.38,12.43,97200.0,7.0369,7.0595,7.0086,7.0369,97200.0
2012-11-01 10:30:00,12.43,12.5,12.43,12.44,107000.0,7.0369,7.0765,7.0369,7.0425,107000.0
2012-11-01 11:00:00,12.44,12.48,12.43,12.44,68800.0,7.0425,7.0652,7.0369,7.0425,68800.0
2012-11-01 11:30:00,12.44,12.5,12.44,12.49,93000.0,7.0425,7.0765,7.0425,7.0709,93000.0
2012-11-01 12:00:00,12.48,12.51,12.47,12.48,98800.0,7.0652,7.0822,7.0595,7.0652,98800.0
2012-11-01 12:30:00,12.49,12.49,12.46,12.48,36500.0,7.0709,7.0709,7.0539,7.0652,36500.0
2012-11-01 13:00:00,12.48,12.5,12.46,12.47,99200.0,7.0652,7.0765,7.0539,7.0595,99200.0
2012-11-01 13:30:00,12.47,12.49,12.46,12.46,53900.0,7.0595,7.0709,7.0539,7.0539,53900.0
2012-11-01 14:00:00,12.47,12.48,12.44,12.47,129600.0,7.0595,7.0652,7.0425,7.0595,129600.0
2012-11-01 14:30:00,12.47,12.52,12.46,12.51,513600.0,7.0595,7.0878,7.0539,7.0822,513600.0
2012-11-01 15:00:00,12.51,12.53,12.4,12.45,324800.0,7.0822,7.0935,7.0199,7.0482,324800.0
2012-11-01 15:30:00,12.45,12.45,12.39,12.4,512600.0,7.0482,7.0482,7.0142,7.0199,512600.0
2012-11-02 09:30:00,12.49,12.53,12.39,12.44,150000.0,7.0709,7.0935,7.0142,7.0425,150000.0
2012-11-02 10:00:00,12.45,12.46,12.37,12.41,194100.0,7.0482,7.0539,7.0029,7.0256,194100.0
2012-11-02 10:30:00,12.41,12.5,12.41,12.48,222300.0,7.0256,7.0765,7.0256,7.0652,222300.0
2012-11-02 11:00:00,12.48,12.52,12.46,12.51,118700.0,7.0652,7.0878,7.0539,7.0822,118700.0
2012-11-02 11:30:00,12.51,12.52,12.45,12.52,123200.0,7.0822,7.0878,7.0482,7.0878,123200.0
2012-11-02 12:00:00,12.52,12.55,12.5,12.55,52600.0,7.0878,7.1048,7.0765,7.1048,52600.0
2012-11-02 12:30:00,12.55,12.61,12.54,12.61,91300.0,7.1048,7.1388,7.0992,7.1388,91300.0
2012-11-02 13:00:00,12.61,12.64,12.6,12.64,74100.0,7.1388,7.1558,7.1331,7.1558,74100.0
2012-11-02 13:30:00,12.63,12.68,12.6,12.61,124800.0,7.1501,7.1784,7.1331,7.1388,124800.0
2012-11-02 14:00:00,12.6,12.63,12.56,12.63,77600.0,7.1331,7.1501,7.1105,7.1501,77600.0
2012-11-02 14:30:00,12.62,12.63,12.52,12.57,135600.0,7.1444,7.1501,7.0878,7.1161,135600.0
2012-11-02 15:00:00,12.58,12.62,12.58,12.6,164000.0,7.1218,7.1444,7.1218,7.1331,164000.0
2012-11-02 15:30:00,12.6,12.63,12.57,12.61,344500.0,7.1331,7.1501,7.1161,7.1388,344500.0
2012-11-05 09:30:00,12.52,12.58,12.48,12.55,155600.0,7.0878,7.1218,7.0652,7.1048,155600.0
2012-11-05 10:00:00,12.54,12.55,12.47,12.51,111400.0,7.0992,7.1048,7.0595,7.0822,111400.0
2012-11-05 10:30:00,12.51,12.59,12.5,12.58,70600.0,7.0822,7.1275,7.0765,7.1218,70600.0
2012-11-05 11:00:00,12.58,12.59,12.55,12.55,51400.0,7.1218,7.1275,7.1048,7.1048,51400.0
2012-11-05 11:30:00,12.56,12.58,12.54,12.57,100100.0,7.1105,7.1218,7.0992,7.1161,100100.0
2012-11-05 12:00:00,12.57,12.58,12.52,12.52,30700.0,7.1161,7.1218,7.0878,7.0878,30700.0
2012-11-05 12:30:00,12.52,12.53,12.49,12.5,48700.0,7.0878,7.0935,7.0709,7.0765,48700.0
2012-11-05 13:00:00,12.5,12.5,12.47,12.47,63000.0,7.0765,7.0765,7.0595,7.0595,63000.0
2012-11-05 13:30:00,12.47,12.49,12.47,12.49,51400.0,7.0595,7.0709,7.0595,7.0709,51400.0
2012-11-05 14:00:00,12.5,12.52,12.5,12.52,51700.0,7.0765,7.0878,7.0765,7.0878,51700.0
2012-11-05 14:30:00,12.51,12.54,12.51,12.54,65400.0,7.0822,7.0992,7.0822,7.0992,65400.0
2012-11-05 15:00:00,12.53,12.56,12.53,12.54,72300.0,7.0935,7.1105,7.0935,7.0992,72300.0
2012-11-05 15:30:00,12.54,12.59,12.52,12.57,261100.0,7.0992,7.1275,7.0878,7.1161,261100.0
2012-11-06 09:30:00,12.62,12.65,12.54,12.55,213000.0,7.1444,7.1614,7.0992,7.1048,213000.0
2012-11-06 10:00:00,12.55,12.57,12.49,12.51,292800.0,7.1048,7.1161,7.0709,7.0822,292800.0
2012-11-06 10:30:00,12.51,12.61,12.51,12.56,246900.0,7.0822,7.1388,7.0822,7.1105,246900.0
2012-11-06 11:00:00,12.57,12.59,12.55,12.56,139400.0,7.1161,7.1275,7.1048,7.1105,139400.0
2012-11-06 11:30:00,12.57,12.66,12.56,12.65,189400.0,7.1161,7.1671,7.1105,7.1614,189400.0
2012-11-06 12:00:00,12.64,12.66,12.62,12.63,130100.0,7.1558,7.1671,7.1444,7.1501,130100.0
2012-11-06 12:30:00,12.63,12.65,12.61,12.63,73600.0,7.1501,7.1614,7.1388,7.1501,73600.0
2012-11-06 13:00:00,12.62,12.65,12.6,12.65,211400.0,7.1444,7.1614,7.1331,7.1614,211400.0
2012-11-06 13:30:00,12.64,12.67,12.63,12.64,107800.0,7.1558,7.1728,7.1501,7.1558,107800.0
2012-11-06 14:00:00,12.65,12.65,12.59,12.6,81900.0,7.1614,7.1614,7.1275,7.1331,81900.0
2012-11-06 14:30:00,12.6,12.62,12.55,12.58,202800.0,7.1331,7.1444,7.1048,7.1218,202800.0
2012-11-06 15:00:00,12.58,12.63,12.57,12.6,276000.0,7.1218,7.1501,7.1161,7.1331,276000.0
2012-11-06 15:30:00,12.6,12.64,12.59,12.62,560300.0,7.1331,7.1558,7.1275,7.1444,560300.0
2012-11-07 09:30:00,12.47,12.48,12.34,12.38,247900.0,7.0595,7.0652,6.9859,7.0086,247900.0
2012-11-07 10:00:00,12.37,12.39,12.25,12.29,376400.0,7.0029,7.0142,6.935,6.9576,376400.0
2012-11-07 10:30:00,12.29,12.32,12.21,12.21,280800.0,6.9576,6.9746,6.9123,6.9123,280800.0
2012-11-07 11:00:00,12.2,12.27,12.19,12.19,242600.0,6.9067,6.9463,6.901,6.901,242600.0
2012-11-07 11:30:00,12.19,12.22,12.17,12.2,261200.0,6.901,6.918,6.8897,6.9067,261200.0
2012-11-07 12:00:00,12.2,12.22,12.18,12.2,104400.0,6.9067,6.918,6.8954,6.9067,104400.0
2012-11-07 12:30:00,12.19,12.21,12.18,12.18,69100.0,6.901,6.9123,6.8954,6.8954,69100.0
2012-11-07 13:00:00,12.18,12.23,12.17,12.18,67800.0,6.8954,6.9237,6.8897,6.8954,67800.0
2012-11-07 13:30:00,12.18,12.23,12.17,12.18,93800.0,6.8954,6.9237,6.8897,6.8954,93800.0
2012-11-07 14:00:00,12.18,12.22,12.13,12.14,287700.0,6.8954,6.918,6.867,6.8727,287700.0
2012-11-07 14:30:00,12.15,12.15,12.05,12.09,382500.0,6.8784,6.8784,6.8218,6.8444,382500.0
2012-11-07 15:00:00,12.1,12.1,12.06,12.09,224200.0,6.8501,6.8501,6.8274,6.8444,224200.0
2012-11-07 15:30:00,12.09,12.1,12.05,12.07,636300.0,6.8444,6.8501,6.8218,6.8331,636300.0
2012-11-08 09:30:00,12.1,12.2,11.96,12.02,610400.0,6.8501,6.9067,6.7708,6.8048,610400.0
2012-11-08 10:00:00,12.02,12.03,11.85,11.87,680100.0,6.8048,6.8104,6.7085,6.7199,680100.0
2012-11-08 10:30:00,11.87,11.94,11.82,11.83,251100.0,6.7199,6.7595,6.6915,6.6972,251100.0
2012-11-08 11:00:00,11.84,11.96,11.84,11.88,396600.0,6.7029,6.7708,6.7029,6.7255,396600.0
2012-11-08 11:30:00,11.87,11.87,11.8,11.81,329700.0,6.7199,6.7199,6.6802,6.6859,329700.0
2012-11-08 12:00:00,11.81,11.81,11.74,11.75,540600.0,6.6859,6.6859,6.6463,6.6519,540600.0
2012-11-08 12:30:00,11.75,11.85,11.7,11.85,344100.0,6.6519,6.7085,6.6236,6.7085,344100.0
2012-11-08 13:00:00,11.85,11.97,11.78,11.78,336900.0,6.7085,6.7765,6.6689,6.6689,336900.0
2012-11-08 13:30:00,11.79,11.88,11.78,11.87,113900.0,6.6746,6.7255,6.6689,6.7199,113900.0
2012-11-08 14:00:00,11.87,11.94,11.86,11.87,229100.0,6.7199,6.7595,6.7142,6.7199,229100.0
2012-11-08 14:30:00,11.87,11.94,11.87,11.91,192000.0,6.7199,6.7595,6.7199,6.7425,192000.0
2012-11-08 15:00:00,11.9,11.93,11.81,11.83,416500.0,6.7368,6.7538,6.6859,6.6972,416500.0
2012-11-08 15:30:00,11.83,11.85,11.79,11.82,855600.0,6.6972,6.7085,6.6746,6.6915,855600.0
2012-11-09 09:30:00,11.76,11.93,11.72,11.91,357500.0,6.6576,6.7538,6.6349,6.7425,357500.0
2012-11-09 10:00:00,11.91,12.02,11.9,12.02,157000.0,6.7425,6.8048,6.7368,6.8048,157000.0
2012-11-09 10:30:00,12.03,12.2,12.02,12.16,284600.0,6.8104,6.9067,6.8048,6.884,284600.0
2012-11-09 11:00:00,12.15,12.2,12.15,12.19,219000.0,6.8784,6.9067,6.8784,6.901,219000.0
2012-11-09 11:30:00,12.19,12.21,12.17,12.2,214600.0,6.901,6.9123,6.8897,6.9067,214600.0
2012-11-09 12:00:00,12.2,12.26,12.2,12.22,200100.0,6.9067,6.9406,6.9067,6.918,200100.0
2012-11-09 12:30:00,12.21,12.27,12.21,12.25,151300.0,6.9123,6.9463,6.9123,6.935,151300.0
2012-11-09 13:00:00,12.25,12.27,12.08,12.08,176600.0,6.935,6.9463,6.8387,6.8387,176600.0
2012-11-09 13:30:00,12.09,12.12,12.05,12.08,119300.0,6.8444,6.8614,6.8218,6.8387,119300.0
2012-11-09 14:00:00,12.08,12.1,12.03,12.1,110500.0,6.8387,6.8501,6.8104,6.8501,110500.0
2012-11-09 14:30:00,12.1,12.16,12.09,12.11,211400.0,6.8501,6.884,6.8444,6.8557,211400.0
2012-11-09 15:00:00,12.11,12.11,12.02,12.04,131300.0,6.8557,6.8557,6.8048,6.8161,131300.0
2012-11-09 15:30:00,12.04,12.2,12.02,12.18,611500.0,6.8161,6.9067,6.8048,6.8954,611500.0
2012-11-12 09:30:00,12.24,12.29,12.18,12.26,183200.0,6.9293,6.9576,6.8954,6.9406,183200.0
2012-11-12 10:00:00,12.27,12.29,12.24,12.25,130200.0,6.9463,6.9576,6.9293,6.935,130200.0
2012-11-12 10:30:00,12.25,12.27,12.24,12.25,97300.0,6.935,6.9463,6.9293,6.935,97300.0
2012-11-12 11:00:00,12.25,12.28,12.23,12.26,122800.0,6.935,6.952,6.9237,6.9406,122800.0
2012-11-12 11:30:00,12.26,12.26,12.23,12.25,70900.0,6.9406,6.9406,6.9237,6.935,70900.0
2012-11-12 12:00:00,12.25,12.26,12.23,12.25,40000.0,6.935,6.9406,6.9237,6.935,40000.0
2012-11-12 12:30:00,12.25,12.29,12.25,12.28,56300.0,6.935,6.9576,6.935,6.952,56300.0
2012-11-12 13:00:00,12.28,12.33,12.28,12.31,104500.0,6.952,6.9803,6.952,6.9689,104500.0
2012-11-12 13:30:00,12.31,12.31,12.25,12.26,27100.0,6.9689,6.9689,6.935,6.9406,27100.0
2012-11-12 14:00:00,12.26,12.32,12.24,12.31,98500.0,6.9406,6.9746,6.9293,6.9689,98500.0
2012-11-12 14:30:00,12.31,12.32,12.28,12.3,116800.0,6.9689,6.9746,6.952,6.9633,116800.0
2012-11-12 15:00:00,12.3,12.34,12.27,12.3,180200.0,6.9633,6.9859,6.9463,6.9633,180200.0
2012-11-12 15:30:00,12.3,12.32,12.29,12.3,226800.0,6.9633,6.9746,6.9576,6.9633,226800.0
2012-11-13 09:30:00,12.1,12.23,12.1,12.17,153700.0,6.8501,6.9237,6.8501,6.8897,153700.0
2012-11-13 10:00:00,12.17,12.19,12.11,12.14,103800.0,6.8897,6.901,6.8557,6.8727,103800.0
2012-11-13 10:30:00,12.14,12.25,12.14,12.23,113300.0,6.8727,6.935,6.8727,6.9237,113300.0
2012-11-13 11:00:00,12.23,12.26,12.21,12.22,72200.0,6.9237,6.9406,6.9123,6.918,72200.0
2012-11-13 11:30:00,12.23,12.23,12.19,12.22,59200.0,6.9237,6.9237,6.901,6.918,59200.0
2012-11-13 12:00:00,12.21,12.23,12.17,12.18,27400.0,6.9123,6.9237,6.8897,6.8954,27400.0
2012-11-13 12:30:00,12.18,12.2,12.15,12.2,63000.0,6.8954,6.9067,6.8784,6.9067,63000.0
2012-11-13 13:00:00,12.2,12.24,12.2,12.21,47200.0,6.9067,6.9293,6.9067,6.9123,47200.0
2012-11-13 13:30:00,12.21,12.21,12.17,12.18,68300.0,6.9123,6.9123,6.8897,6.8954,68300.0
2012-11-13 14:00:00,12.19,12.2,12.17,12.19,66200.0,6.901,6.9067,6.8897,6.901,66200.0
2012-11-13 14:30:00,12.19,12.21,12.14,12.19,151400.0,6.901,6.9123,6.8727,6.901,151400.0
2012-11-13 15:00:00,12.2,12.21,12.12,12.14,131700.0,6.9067,6.9123,6.8614,6.8727,131700.0
2012-11-13 15:30:00,12.13,12.15,12.11,12.13,272300.0,6.867,6.8784,6.8557,6.867,272300.0
2012-11-14 09:30:00,12.21,12.35,12.18,12.24,250700.0,6.9123,6.9916,6.8954,6.9293,250700.0
2012-11-14 10:00:00,12.23,12.29,12.19,12.21,197200.0,6.9237,6.9576,6.901,6.9123,197200.0
2012-11-14 10:30:00,12.2,12.22,12.03,12.09,278500.0,6.9067,6.918,6.8104,6.8444,278500.0
2012-11-14 11:00:00,12.09,12.13,12.05,12.09,115800.0,6.8444,6.867,6.8218,6.8444,115800.0
2012-11-14 11:30:00,12.09,12.21,12.05,12.18,231400.0,6.8444,6.9123,6.8218,6.8954,231400.0
2012-11-14 12:00:00,12.17,12.17,12.08,12.11,78200.0,6.8897,6.8897,6.8387,6.8557,78200.0
2012-11-14 12:30:00,12.11,12.13,12.03,12.04,67400.0,6.8557,6.867,6.8104,6.8161,67400.0
2012-11-14 13:00:00,12.04,12.07,12.02,12.04,112800.0,6.8161,6.8331,6.8048,6.8161,112800.0
2012-11-14 13:30:00,12.03,12.08,12.03,12.07,100000.0,6.8104,6.8387,6.8104,6.8331,100000.0
2012-11-14 14:00:00,12.07,12.11,12.02,12.04,120000.0,6.8331,6.8557,6.8048,6.8161,120000.0
2012-11-14 14:30:00,12.03,12.07,12.0,12.04,120900.0,6.8104,6.8331,6.7935,6.8161,120900.0
2012-11-14 15:00:00,12.04,12.04,11.95,11.97,154300.0,6.8161,6.8161,6.7651,6.7765,154300.0
2012-11-14 15:30:00,11.97,11.99,11.9,11.92,455200.0,6.7765,6.7878,6.7368,6.7482,455200.0
2012-11-15 09:30:00,11.91,12.01,11.75,11.78,328500.0,6.7425,6.7991,6.6519,6.6689,328500.0
2012-11-15 10:00:00,11.78,11.99,11.75,11.9,264100.0,6.6689,6.7878,6.6519,6.7368,264100.0
2012-11-15 10:30:00,11.9,12.0,11.88,11.97,245400.0,6.7368,6.7935,6.7255,6.7765,245400.0
2012-11-15 11:00:00,11.98,12.04,11.97,11.98,155800.0,6.7821,6.8161,6.7765,6.7821,155800.0
2012-11-15 11:30:00,11.99,12.0,11.9,11.97,60500.0,6.7878,6.7935,6.7368,6.7765,60500.0
2012-11-15 12:00:00,11.96,11.98,11.89,11.89,64300.0,6.7708,6.7821,6.7312,6.7312,64300.0
2012-11-15 12:30:00,11.89,11.89,11.82,11.83,176900.0,6.7312,6.7312,6.6915,6.6972,176900.0
2012-11-15 13:00:00,11.83,11.95,11.83,11.95,65400.0,6.6972,6.7651,6.6972,6.7651,65400.0
2012-11-15 13:30:00,11.94,12.02,11.93,11.98,100400.0,6.7595,6.8048,6.7538,6.7821,100400.0
2012-11-15 14:00:00,11.98,11.98,11.89,11.92,95900.0,6.7821,6.7821,6.7312,6.7482,95900.0
2012-11-15 14:30:00,11.92,11.94,11.9,11.94,61700.0,6.7482,6.7595,6.7368,6.7595,61700.0
2012-11-15 15:00:00,11.94,11.94,11.86,11.9,139200.0,6.7595,6.7595,6.7142,6.7368,139200.0
2012-11-15 15:30:00,11.9,11.95,11.85,11.92,309900.0,6.7368,6.7651,6.7085,6.7482,309900.0
2012-11-16 09:30:00,11.84,11.92,11.73,11.74,229100.0,6.7762,6.8219,6.7132,6.7189,229100.0
2012-11-16 10:00:00,11.74,11.75,11.62,11.73,278400.0,6.7189,6.7247,6.6502,6.7132,278400.0
2012-11-16 10:30:00,11.73,11.77,11.66,11.67,117900.0,6.7132,6.7361,6.6731,6.6789,117900.0
2012-11-16 11:00:00,11.66,11.69,11.61,11.61,119900.0,6.6731,6.6903,6.6445,6.6445,119900.0
2012-11-16 11:30:00,11.62,11.73,11.59,11.72,240200.0,6.6502,6.7132,6.6331,6.7075,240200.0
2012-11-16 12:00:00,11.73,11.84,11.72,11.83,381500.0,6.7132,6.7762,6.7075,6.7704,381500.0
2012-11-16 12:30:00,11.84,11.86,11.82,11.86,110200.0,6.7762,6.7876,6.7647,6.7876,110200.0
2012-11-16 13:00:00,11.85,11.85,11.8,11.82,96200.0,6.7819,6.7819,6.7533,6.7647,96200.0
2012-11-16 13:30:00,11.83,11.85,11.75,11.84,69000.0,6.7704,6.7819,6.7247,6.7762,69000.0
2012-11-16 14:00:00,11.84,11.85,11.74,11.78,84000.0,6.7762,6.7819,6.7189,6.7418,84000.0
2012-11-16 14:30:00,11.78,11.83,11.73,11.82,74600.0,6.7418,6.7704,6.7132,6.7647,74600.0
2012-11-16 15:00:00,11.83,11.9,11.8,11.89,149400.0,6.7704,6.8105,6.7533,6.8048,149400.0
2012-11-16 15:30:00,11.89,11.94,11.87,11.9,345600.0,6.8048,6.8334,6.7933,6.8105,345600.0
2012-11-19 09:30:00,12.15,12.16,12.03,12.15,173900.0,6.9536,6.9593,6.8849,6.9536,173900.0
2012-11-19 10:00:00,12.15,12.15,12.05,12.08,128900.0,6.9536,6.9536,6.8963,6.9135,128900.0
2012-11-19 10:30:00,12.09,12.13,12.06,12.07,104200.0,6.9192,6.9421,6.9021,6.9078,104200.0
2012-11-19 11:00:00,12.07,12.07,12.01,12.03,119600.0,6.9078,6.9078,6.8735,6.8849,119600.0
2012-11-19 11:30:00,12.03,12.04,12.0,12.03,50300.0,6.8849,6.8906,6.8677,6.8849,50300.0
2012-11-19 12:00:00,12.03,12.06,12.01,12.02,48200.0,6.8849,6.9021,6.8735,6.8792,48200.0
2012-11-19 12:30:00,12.02,12.04,12.01,12.02,38300.0,6.8792,6.8906,6.8735,6.8792,38300.0
2012-11-19 13:00:00,12.02,12.02,11.96,11.98,95400.0,6.8792,6.8792,6.8448,6.8563,95400.0
2012-11-19 13:30:00,11.98,12.0,11.96,11.97,71500.0,6.8563,6.8677,6.8448,6.8506,71500.0
2012-11-19 14:00:00,11.97,12.04,11.97,12.04,51500.0,6.8506,6.8906,6.8506,6.8906,51500.0
2012-11-19 14:30:00,12.04,12.09,12.02,12.08,143900.0,6.8906,6.9192,6.8792,6.9135,143900.0
2012-11-19 15:00:00,12.08,12.09,12.04,12.08,122300.0,6.9135,6.9192,6.8906,6.9135,122300.0
2012-11-19 15:30:00,12.08,12.14,12.07,12.13,242300.0,6.9135,6.9479,6.9078,6.9421,242300.0
2012-11-20 09:30:00,12.11,12.15,12.03,12.1,118200.0,6.9307,6.9536,6.8849,6.925,118200.0
2012-11-20 10:00:00,12.1,12.18,12.07,12.15,82100.0,6.925,6.9707,6.9078,6.9536,82100.0
2012-11-20 10:30:00,12.14,12.18,12.12,12.12,91900.0,6.9479,6.9707,6.9364,6.9364,91900.0
2012-11-20 11:00:00,12.12,12.18,12.08,12.17,77700.0,6.9364,6.9707,6.9135,6.965,77700.0
2012-11-20 11:30:00,12.17,12.18,12.14,12.14,108600.0,6.965,6.9707,6.9479,6.9479,108600.0
2012-11-20 12:00:00,12.15,12.15,12.08,12.1,108900.0,6.9536,6.9536,6.9135,6.925,108900.0
2012-11-20 12:30:00,12.08,12.09,12.06,12.07,75900.0,6.9135,6.9192,6.9021,6.9078,75900.0
2012-11-20 13:00:00,12.08,12.08,12.0,12.01,132700.0,6.9135,6.9135,6.8677,6.8735,132700.0
2012-11-20 13:30:00,12.01,12.07,12.01,12.06,149900.0,6.8735,6.9078,6.8735,6.9021,149900.0
2012-11-20 14:00:00,12.06,12.08,12.04,12.07,97000.0,6.9021,6.9135,6.8906,6.9078,97000.0
2012-11-20 14:30:00,12.07,12.08,12.05,12.08,103300.0,6.9078,6.9135,6.8963,6.9135,103300.0
2012-11-20 15:00:00,12.08,12.13,12.07,12.12,163600.0,6.9135,6.9421,6.9078,6.9364,163600.0
2012-11-20 15:30:00,12.13,12.18,12.12,12.17,370100.0,6.9421,6.9707,6.9364,6.965,370100.0
2012-11-21 09:30:00,12.19,12.23,12.13,12.23,103300.0,6.9765,6.9994,6.9421,6.9994,103300.0
2012-11-21 10:00:00,12.23,12.23,12.18,12.21,386500.0,6.9994,6.9994,6.9707,6.9879,386500.0
2012-11-21 10:30:00,12.21,12.22,12.18,12.22,59700.0,6.9879,6.9936,6.9707,6.9936,59700.0
2012-11-21 11:00:00,12.22,12.25,12.21,12.24,54200.0,6.9936,7.0108,6.9879,7.0051,54200.0
2012-11-21 11:30:00,12.25,12.27,12.23,12.25,66700.0,7.0108,7.0223,6.9994,7.0108,66700.0
2012-11-21 12:00:00,12.25,12.36,12.24,12.35,155300.0,7.0108,7.0738,7.0051,7.068,155300.0
2012-11-21 12:30:00,12.35,12.37,12.33,12.36,70000.0,7.068,7.0795,7.0566,7.0738,70000.0
2012-11-21 13:00:00,12.36,12.37,12.33,12.37,84300.0,7.0738,7.0795,7.0566,7.0795,84300.0
2012-11-21 13:30:00,12.37,12.4,12.36,12.39,98400.0,7.0795,7.0967,7.0738,7.0909,98400.0
2012-11-21 14:00:00,12.39,12.4,12.34,12.36,53000.0,7.0909,7.0967,7.0623,7.0738,53000.0
2012-11-21 14:30:00,12.37,12.39,12.36,12.39,87200.0,7.0795,7.0909,7.0738,7.0909,87200.0
2012-11-21 15:00:00,12.39,12.43,12.39,12.41,192900.0,7.0909,7.1138,7.0909,7.1024,192900.0
2012-11-21 15:30:00,12.41,12.43,12.39,12.41,274700.0,7.1024,7.1138,7.0909,7.1024,274700.0
2012-11-23 09:30:00,12.46,12.54,12.38,12.53,127700.0,7.131,7.1768,7.0852,7.1711,127700.0
2012-11-23 10:00:00,12.54,12.6,12.52,12.56,91900.0,7.1768,7.2111,7.1653,7.1882,91900.0
2012-11-23 10:30:00,12.57,12.59,12.5,12.54,85200.0,7.1939,7.2054,7.1539,7.1768,85200.0
2012-11-23 11:00:00,12.55,12.59,12.55,12.56,51400.0,7.1825,7.2054,7.1825,7.1882,51400.0
2012-11-23 11:30:00,12.56,12.57,12.51,12.54,33000.0,7.1882,7.1939,7.1596,7.1768,33000.0
2012-11-23 12:00:00,12.54,12.55,12.5,12.52,103900.0,7.1768,7.1825,7.1539,7.1653,103900.0
2012-11-23 12:30:00,12.52,12.57,12.52,12.56,133000.0,7.1653,7.1939,7.1653,7.1882,133000.0
2012-11-26 09:30:00,12.45,12.55,12.4,12.5,181800.0,7.1253,7.1825,7.0967,7.1539,181800.0
2012-11-26 10:00:00,12.51,12.53,12.42,12.47,244400.0,7.1596,7.1711,7.1081,7.1367,244400.0
2012-11-26 10:30:00,12.47,12.51,12.47,12.48,68600.0,7.1367,7.1596,7.1367,7.1424,68600.0
2012-11-26 11:00:00,12.48,12.49,12.43,12.46,88800.0,7.1424,7.1482,7.1138,7.131,88800.0
2012-11-26 11:30:00,12.45,12.51,12.45,12.5,60400.0,7.1253,7.1596,7.1253,7.1539,60400.0
2012-11-26 12:00:00,12.5,12.52,12.49,12.5,56600.0,7.1539,7.1653,7.1482,7.1539,56600.0
2012-11-26 12:30:00,12.51,12.54,12.5,12.54,70300.0,7.1596,7.1768,7.1539,7.1768,70300.0
2012-11-26 13:00:00,12.54,12.56,12.53,12.55,68100.0,7.1768,7.1882,7.1711,7.1825,68100.0
2012-11-26 13:30:00,12.55,12.56,12.5,12.53,46700.0,7.1825,7.1882,7.1539,7.1711,46700.0
2012-11-26 14:00:00,12.53,12.56,12.52,12.52,60900.0,7.1711,7.1882,7.1653,7.1653,60900.0
2012-11-26 14:30:00,12.52,12.55,12.5,12.51,79000.0,7.1653,7.1825,7.1539,7.1596,79000.0
2012-11-26 15:00:00,12.52,12.55,12.51,12.55,63500.0,7.1653,7.1825,7.1596,7.1825,63500.0
2012-11-26 15:30:00,12.54,12.56,12.53,12.55,225500.0,7.1768,7.1882,7.1711,7.1825,225500.0
2012-11-27 09:30:00,12.6,12.66,12.58,12.63,186500.0,7.2111,7.2455,7.1997,7.2283,186500.0
2012-11-27 10:00:00,12.62,12.63,12.51,12.52,195300.0,7.2226,7.2283,7.1596,7.1653,195300.0
2012-11-27 10:30:00,12.53,12.56,12.51,12.56,134300.0,7.1711,7.1882,7.1596,7.1882,134300.0
2012-11-27 11:00:00,12.56,12.6,12.52,12.52,76400.0,7.1882,7.2111,7.1653,7.1653,76400.0
2012-11-27 11:30:00,12.53,12.59,12.51,12.59,69200.0,7.1711,7.2054,7.1596,7.2054,69200.0
2012-11-27 12:00:00,12.58,12.59,12.55,12.57,81200.0,7.1997,7.2054,7.1825,7.1939,81200.0
2012-11-27 12:30:00,12.58,12.58,12.54,12.57,161300.0,7.1997,7.1997,7.1768,7.1939,161300.0
2012-11-27 13:00:00,12.58,12.58,12.55,12.56,76900.0,7.1997,7.1997,7.1825,7.1882,76900.0
2012-11-27 13:30:00,12.55,12.59,12.55,12.58,72200.0,7.1825,7.2054,7.1825,7.1997,72200.0
2012-11-27 14:00:00,12.58,12.62,12.55,12.55,177900.0,7.1997,7.2226,7.1825,7.1825,177900.0
2012-11-27 14:30:00,12.55,12.57,12.52,12.56,144700.0,7.1825,7.1939,7.1653,7.1882,144700.0
2012-11-27 15:00:00,12.57,12.58,12.51,12.56,114200.0,7.1939,7.1997,7.1596,7.1882,114200.0
2012-11-27 15:30:00,12.56,12.57,12.52,12.54,483100.0,7.1882,7.1939,7.1653,7.1768,483100.0
2012-11-28 09:30:00,12.4,12.44,12.36,12.43,106700.0,7.0967,7.1195,7.0738,7.1138,106700.0
2012-11-28 10:00:00,12.43,12.56,12.41,12.51,137600.0,7.1138,7.1882,7.1024,7.1596,137600.0
2012-11-28 10:30:00,12.5,12.6,12.5,12.59,154600.0,7.1539,7.2111,7.1539,7.2054,154600.0
2012-11-28 11:00:00,12.59,12.64,12.58,12.63,101000.0,7.2054,7.234,7.1997,7.2283,101000.0
2012-11-28 11:30:00,12.63,12.64,12.56,12.56,57100.0,7.2283,7.234,7.1882,7.1882,57100.0
2012-11-28 12:00:00,12.56,12.63,12.51,12.6,103800.0,7.1882,7.2283,7.1596,7.2111,103800.0
2012-11-28 12:30:00,12.6,12.65,12.6,12.64,101300.0,7.2111,7.2397,7.2111,7.234,101300.0
2012-11-28 13:00:00,12.64,12.66,12.64,12.65,92200.0,7.234,7.2455,7.234,7.2397,92200.0
2012-11-28 13:30:00,12.65,12.69,12.65,12.66,95500.0,7.2397,7.2626,7.2397,7.2455,95500.0
2012-11-28 14:00:00,12.66,12.66,12.62,12.65,114300.0,7.2455,7.2455,7.2226,7.2397,114300.0
2012-11-28 14:30:00,12.64,12.68,12.64,12.68,174900.0,7.234,7.2569,7.234,7.2569,174900.0
2012-11-28 15:00:00,12.67,12.71,12.67,12.71,135200.0,7.2512,7.2741,7.2512,7.2741,135200.0
2012-11-28 15:30:00,12.71,12.74,12.7,12.73,378100.0,7.2741,7.2912,7.2683,7.2855,378100.0
2012-11-29 09:30:00,12.77,12.87,12.72,12.86,173600.0,7.3084,7.3656,7.2798,7.3599,173600.0
2012-11-29 10:00:00,12.87,12.88,12.79,12.87,254000.0,7.3656,7.3714,7.3199,7.3656,254000.0
2012-11-29 10:30:00,12.87,12.91,12.86,12.91,151500.0,7.3656,7.3885,7.3599,7.3885,151500.0
2012-11-29 11:00:00,12.91,12.95,12.9,12.94,215700.0,7.3885,7.4114,7.3828,7.4057,215700.0
2012-11-29 11:30:00,12.94,12.97,12.84,12.89,480200.0,7.4057,7.4229,7.3485,7.3771,480200.0
2012-11-29 12:00:00,12.89,12.96,12.87,12.96,294800.0,7.3771,7.4171,7.3656,7.4171,294800.0
2012-11-29 12:30:00,12.95,12.96,12.93,12.94,98200.0,7.4114,7.4171,7.4,7.4057,98200.0
2012-11-29 13:00:00,12.94,12.95,12.92,12.93,44900.0,7.4057,7.4114,7.3943,7.4,44900.0
2012-11-29 13:30:00,12.94,12.97,12.92,12.95,61100.0,7.4057,7.4229,7.3943,7.4114,61100.0
2012-11-29 14:00:00,12.96,12.98,12.93,12.94,128900.0,7.4171,7.4286,7.4,7.4057,128900.0
2012-11-29 14:30:00,12.94,12.95,12.89,12.91,116400.0,7.4057,7.4114,7.3771,7.3885,116400.0
2012-11-29 15:00:00,12.91,12.92,12.87,12.9,114800.0,7.3885,7.3943,7.3656,7.3828,114800.0
2012-11-29 15:30:00,12.9,12.92,12.87,12.9,206600.0,7.3828,7.3943,7.3656,7.3828,206600.0
2012-11-30 09:30:00,12.94,12.95,12.84,12.94,166700.0,7.4057,7.4114,7.3485,7.4057,166700.0
2012-11-30 10:00:00,12.94,13.01,12.94,13.01,306000.0,7.4057,7.4458,7.4057,7.4458,306000.0
2012-11-30 10:30:00,13.01,13.01,12.9,12.92,154000.0,7.4458,7.4458,7.3828,7.3943,154000.0
2012-11-30 11:00:00,12.92,12.93,12.84,12.87,100300.0,7.3943,7.4,7.3485,7.3656,100300.0
2012-11-30 11:30:00,12.88,12.88,12.69,12.78,561500.0,7.3714,7.3714,7.2626,7.3141,561500.0
2012-11-30 12:00:00,12.79,12.83,12.78,12.83,67300.0,7.3199,7.3427,7.3141,7.3427,67300.0
2012-11-30 12:30:00,12.83,12.85,12.78,12.79,66500.0,7.3427,7.3542,7.3141,7.3199,66500.0
2012-11-30 13:00:00,12.79,12.83,12.79,12.81,73100.0,7.3199,7.3427,7.3199,7.3313,73100.0
2012-11-30 13:30:00,12.82,12.86,12.81,12.85,106200.0,7.337,7.3599,7.3313,7.3542,106200.0
2012-11-30 14:00:00,12.85,12.87,12.81,12.82,85300.0,7.3542,7.3656,7.3313,7.337,85300.0
2012-11-30 14:30:00,12.83,12.85,12.8,12.81,153700.0,7.3427,7.3542,7.3256,7.3313,153700.0
2012-11-30 15:00:00,12.81,12.84,12.8,12.82,86000.0,7.3313,7.3485,7.3256,7.337,86000.0
2012-11-30 15:30:00,12.82,12.87,12.81,12.82,353500.0,7.337,7.3656,7.3313,7.337,353500.0
2012-12-03 09:30:00,12.91,13.01,12.83,12.84,160000.0,7.3885,7.4458,7.3427,7.3485,160000.0
2012-12-03 10:00:00,12.84,12.84,12.74,12.74,205500.0,7.3485,7.3485,7.2912,7.2912,205500.0
2012-12-03 10:30:00,12.74,12.79,12.73,12.77,113300.0,7.2912,7.3199,7.2855,7.3084,113300.0
2012-12-03 11:00:00,12.76,12.77,12.73,12.75,57400.0,7.3027,7.3084,7.2855,7.297,57400.0
2012-12-03 11:30:00,12.74,12.81,12.74,12.81,61500.0,7.2912,7.3313,7.2912,7.3313,61500.0
2012-12-03 12:00:00,12.82,12.84,12.8,12.81,51700.0,7.337,7.3485,7.3256,7.3313,51700.0
2012-12-03 12:30:00,12.81,12.82,12.78,12.79,55700.0,7.3313,7.337,7.3141,7.3199,55700.0
2012-12-03 13:00:00,12.79,12.8,12.76,12.76,51000.0,7.3199,7.3256,7.3027,7.3027,51000.0
2012-12-03 13:30:00,12.77,12.77,12.7,12.73,76300.0,7.3084,7.3084,7.2683,7.2855,76300.0
2012-12-03 14:00:00,12.72,12.78,12.72,12.78,54200.0,7.2798,7.3141,7.2798,7.3141,54200.0
2012-12-03 14:30:00,12.78,12.79,12.74,12.76,127500.0,7.3141,7.3199,7.2912,7.3027,127500.0
2012-12-03 15:00:00,12.76,12.79,12.75,12.75,111000.0,7.3027,7.3199,7.297,7.297,111000.0
2012-12-03 15:30:00,12.75,12.79,12.74,12.79,303500.0,7.297,7.3199,7.2912,7.3199,303500.0
2012-12-04 09:30:00,12.74,12.8,12.72,12.78,118600.0,7.2912,7.3256,7.2798,7.3141,118600.0
2012-12-04 10:00:00,12.79,12.79,12.73,12.74,125200.0,7.3199,7.3199,7.2855,7.2912,125200.0
2012-12-04 10:30:00,12.74,12.83,12.74,12.82,72500.0,7.2912,7.3427,7.2912,7.337,72500.0
2012-12-04 11:00:00,12.83,12.83,12.77,12.79,38600.0,7.3427,7.3427,7.3084,7.3199,38600.0
2012-12-04 11:30:00,12.79,12.82,12.75,12.82,76000.0,7.3199,7.337,7.297,7.337,76000.0
2012-12-04 12:00:00,12.82,12.84,12.79,12.83,131400.0,7.337,7.3485,7.3199,7.3427,131400.0
2012-12-04 12:30:00,12.83,12.84,12.81,12.84,124500.0,7.3427,7.3485,7.3313,7.3485,124500.0
2012-12-04 13:00:00,12.83,12.85,12.8,12.83,88500.0,7.3427,7.3542,7.3256,7.3427,88500.0
2012-12-04 13:30:00,12.83,12.9,12.81,12.87,96800.0,7.3427,7.3828,7.3313,7.3656,96800.0
2012-12-04 14:00:00,12.87,12.89,12.85,12.86,113100.0,7.3656,7.3771,7.3542,7.3599,113100.0
2012-12-04 14:30:00,12.87,12.89,12.85,12.85,142500.0,7.3656,7.3771,7.3542,7.3542,142500.0
2012-12-04 15:00:00,12.85,12.86,12.82,12.86,113000.0,7.3542,7.3599,7.337,7.3599,113000.0
2012-12-04 15:30:00,12.85,12.87,12.83,12.84,163300.0,7.3542,7.3656,7.3427,7.3485,163300.0
2012-12-05 09:30:00,12.86,12.98,12.86,12.95,294600.0,7.3599,7.4286,7.3599,7.4114,294600.0
2012-12-05 10:00:00,12.95,12.98,12.94,12.97,221800.0,7.4114,7.4286,7.4057,7.4229,221800.0
2012-12-05 10:30:00,12.96,12.98,12.88,12.92,346900.0,7.4171,7.4286,7.3714,7.3943,346900.0
2012-12-05 11:00:00,12.92,12.92,12.85,12.91,111800.0,7.3943,7.3943,7.3542,7.3885,111800.0
2012-12-05 11:30:00,12.91,12.99,12.91,12.98,143800.0,7.3885,7.4343,7.3885,7.4286,143800.0
2012-12-05 12:00:00,12.98,13.01,12.97,12.99,96100.0,7.4286,7.4458,7.4229,7.4343,96100.0
2012-12-05 12:30:00,12.99,13.05,12.99,13.04,165800.0,7.4343,7.4687,7.4343,7.4629,165800.0
2012-12-05 13:00:00,13.04,13.05,12.99,12.99,43900.0,7.4629,7.4687,7.4343,7.4343,43900.0
2012-12-05 13:30:00,13.0,13.02,12.97,13.02,57800.0,7.44,7.4515,7.4229,7.4515,57800.0
2012-12-05 14:00:00,13.02,13.06,13.0,13.01,87300.0,7.4515,7.4744,7.44,7.4458,87300.0
2012-12-05 14:30:00,13.02,13.03,12.99,13.0,119000.0,7.4515,7.4572,7.4343,7.44,119000.0
2012-12-05 15:00:00,13.01,13.04,12.97,13.0,217400.0,7.4458,7.4629,7.4229,7.44,217400.0
2012-12-05 15:30:00,12.99,13.01,12.93,12.96,255200.0,7.4343,7.4458,7.4,7.4171,255200.0
2012-12-06 09:30:00,12.99,13.04,12.95,12.98,207900.0,7.4343,7.4629,7.4114,7.4286,207900.0
2012-12-06 10:00:00,12.96,12.99,12.92,12.93,156000.0,7.4171,7.4343,7.3943,7.4,156000.0
2012-12-06 10:30:00,12.93,12.96,12.91,12.95,96300.0,7.4,7.4171,7.3885,7.4114,96300.0
2012-12-06 11:00:00,12.95,12.96,12.9,12.92,46600.0,7.4114,7.4171,7.3828,7.3943,46600.0
2012-12-06 11:30:00,12.92,12.94,12.9,12.91,64100.0,7.3943,7.4057,7.3828,7.3885,64100.0
2012-12-06 12:00:00,12.92,12.93,12.9,12.91,32700.0,7.3943,7.4,7.3828,7.3885,32700.0
2012-12-06 12:30:00,12.91,12.92,12.9,12.91,35400.0,7.3885,7.3943,7.3828,7.3885,35400.0
2012-12-06 13:00:00,12.9,12.94,12.9,12.91,78400.0,7.3828,7.4057,7.3828,7.3885,78400.0
2012-12-06 13:30:00,12.92,12.94,12.91,12.94,33000.0,7.3943,7.4057,7.3885,7.4057,33000.0
2012-12-06 14:00:00,12.94,12.96,12.92,12.93,51000.0,7.4057,7.4171,7.3943,7.4,51000.0
2012-12-06 14:30:00,12.93,12.93,12.9,12.91,84600.0,7.4,7.4,7.3828,7.3885,84600.0
2012-12-06 15:00:00,12.91,12.93,12.89,12.89,112600.0,7.3885,7.4,7.3771,7.3771,112600.0
2012-12-06 15:30:00,12.9,12.98,12.9,12.97,216400.0,7.3828,7.4286,7.3828,7.4229,216400.0
2012-12-07 09:30:00,13.03,13.1,13.02,13.06,162500.0,7.4572,7.4973,7.4515,7.4744,162500.0
2012-12-07 10:00:00,13.06,13.09,13.02,13.04,185700.0,7.4744,7.4915,7.4515,7.4629,185700.0
2012-12-07 10:30:00,13.04,13.04,13.01,13.03,127700.0,7.4629,7.4629,7.4458,7.4572,127700.0
2012-12-07 11:00:00,13.03,13.04,12.95,13.0,89900.0,7.4572,7.4629,7.4114,7.44,89900.0
2012-12-07 11:30:00,13.0,13.03,12.98,13.01,93200.0,7.44,7.4572,7.4286,7.4458,93200.0
2012-12-07 12:00:00,13.0,13.03,12.99,13.01,37800.0,7.44,7.4572,7.4343,7.4458,37800.0
2012-12-07 12:30:00,13.01,13.01,13.0,13.01,30800.0,7.4458,7.4458,7.44,7.4458,30800.0
2012-12-07 13:00:00,13.01,13.02,12.96,12.96,71700.0,7.4458,7.4515,7.4171,7.4171,71700.0
2012-12-07 13:30:00,12.96,12.99,12.94,12.96,60700.0,7.4171,7.4343,7.4057,7.4171,60700.0
2012-12-07 14:00:00,12.96,12.99,12.95,12.97,37700.0,7.4171,7.4343,7.4114,7.4229,37700.0
2012-12-07 14:30:00,12.98,13.05,12.98,13.02,139700.0,7.4286,7.4687,7.4286,7.4515,139700.0
2012-12-07 15:00:00,13.03,13.04,13.01,13.03,115600.0,7.4572,7.4629,7.4458,7.4572,115600.0
2012-12-07 15:30:00,13.02,13.05,13.01,13.04,172300.0,7.4515,7.4687,7.4458,7.4629,172300.0
2012-12-10 09:30:00,13.05,13.13,13.01,13.06,245600.0,7.4687,7.5144,7.4458,7.4744,245600.0
2012-12-10 10:00:00,13.07,13.08,13.03,13.04,118300.0,7.4801,7.4858,7.4572,7.4629,118300.0
2012-12-10 10:30:00,13.05,13.07,13.02,13.07,93100.0,7.4687,7.4801,7.4515,7.4801,93100.0
2012-12-10 11:00:00,13.07,13.08,13.04,13.05,48500.0,7.4801,7.4858,7.4629,7.4687,48500.0
2012-12-10 11:30:00,13.05,13.06,13.04,13.05,37400.0,7.4687,7.4744,7.4629,7.4687,37400.0
2012-12-10 12:00:00,13.05,13.08,13.04,13.05,50900.0,7.4687,7.4858,7.4629,7.4687,50900.0
2012-12-10 12:30:00,13.05,13.09,13.04,13.08,73600.0,7.4687,7.4915,7.4629,7.4858,73600.0
2012-12-10 13:00:00,13.08,13.1,13.07,13.09,52700.0,7.4858,7.4973,7.4801,7.4915,52700.0
2012-12-10 13:30:00,13.1,13.12,13.08,13.11,52700.0,7.4973,7.5087,7.4858,7.503,52700.0
2012-12-10 14:00:00,13.11,13.12,13.08,13.1,43900.0,7.503,7.5087,7.4858,7.4973,43900.0
2012-12-10 14:30:00,13.1,13.15,13.09,13.15,104000.0,7.4973,7.5259,7.4915,7.5259,104000.0
2012-12-10 15:00:00,13.15,13.18,13.11,13.15,353400.0,7.5259,7.5431,7.503,7.5259,353400.0
2012-12-10 15:30:00,13.16,13.23,13.15,13.19,299500.0,7.5316,7.5717,7.5259,7.5488,299500.0
2012-12-11 09:30:00,13.22,13.36,13.22,13.34,363300.0,7.5659,7.6461,7.5659,7.6346,363300.0
2012-12-11 10:00:00,13.33,13.35,13.27,13.32,124100.0,7.6289,7.6403,7.5946,7.6232,124100.0
2012-12-11 10:30:00,13.32,13.35,13.31,13.32,124500.0,7.6232,7.6403,7.6175,7.6232,124500.0
2012-12-11 11:00:00,13.32,13.38,13.32,13.37,130500.0,7.6232,7.6575,7.6232,7.6518,130500.0
2012-12-11 11:30:00,13.36,13.4,13.35,13.38,132900.0,7.6461,7.669,7.6403,7.6575,132900.0
2012-12-11 12:00:00,13.38,13.4,13.34,13.39,109300.0,7.6575,7.669,7.6346,7.6632,109300.0
2012-12-11 12:30:00,13.39,13.41,13.37,13.38,59800.0,7.6632,7.6747,7.6518,7.6575,59800.0
2012-12-11 13:00:00,13.38,13.38,13.35,13.36,147500.0,7.6575,7.6575,7.6403,7.6461,147500.0
2012-12-11 13:30:00,13.35,13.37,13.34,13.35,76000.0,7.6403,7.6518,7.6346,7.6403,76000.0
2012-12-11 14:00:00,13.36,13.37,13.34,13.37,52000.0,7.6461,7.6518,7.6346,7.6518,52000.0
2012-12-11 14:30:00,13.36,13.37,13.29,13.31,166100.0,7.6461,7.6518,7.606,7.6175,166100.0
2012-12-11 15:00:00,13.32,13.33,13.29,13.32,97100.0,7.6232,7.6289,7.606,7.6232,97100.0
2012-12-11 15:30:00,13.32,13.37,13.31,13.33,254500.0,7.6232,7.6518,7.6175,7.6289,254500.0
2012-12-12 09:30:00,13.37,13.37,13.28,13.31,142100.0,7.6518,7.6518,7.6003,7.6175,142100.0
2012-12-12 10:00:00,13.31,13.31,13.22,13.28,109900.0,7.6175,7.6175,7.5659,7.6003,109900.0
2012-12-12 10:30:00,13.27,13.28,13.24,13.26,72800.0,7.5946,7.6003,7.5774,7.5888,72800.0
2012-12-12 11:00:00,13.26,13.28,13.25,13.26,43100.0,7.5888,7.6003,7.5831,7.5888,43100.0
2012-12-12 11:30:00,13.26,13.31,13.25,13.29,42900.0,7.5888,7.6175,7.5831,7.606,42900.0
2012-12-12 12:00:00,13.29,13.29,13.26,13.28,45600.0,7.606,7.606,7.5888,7.6003,45600.0
2012-12-12 12:30:00,13.28,13.42,13.28,13.35,161900.0,7.6003,7.6804,7.6003,7.6403,161900.0
2012-12-12 13:00:00,13.35,13.4,13.32,13.35,111700.0,7.6403,7.669,7.6232,7.6403,111700.0
2012-12-12 13:30:00,13.35,13.4,13.35,13.39,82400.0,7.6403,7.669,7.6403,7.6632,82400.0
2012-12-12 14:00:00,13.38,13.43,13.38,13.42,180300.0,7.6575,7.6861,7.6575,7.6804,180300.0
2012-12-12 14:30:00,13.43,13.43,13.38,13.42,190300.0,7.6861,7.6861,7.6575,7.6804,190300.0
2012-12-12 15:00:00,13.42,13.42,13.34,13.34,152800.0,7.6804,7.6804,7.6346,7.6346,152800.0
2012-12-12 15:30:00,13.35,13.35,13.29,13.31,270400.0,7.6403,7.6403,7.606,7.6175,270400.0
2012-12-13 09:30:00,13.27,13.36,13.26,13.27,131600.0,7.5946,7.6461,7.5888,7.5946,131600.0
2012-12-13 10:00:00,13.27,13.35,13.26,13.35,94100.0,7.5946,7.6403,7.5888,7.6403,94100.0
2012-12-13 10:30:00,13.35,13.39,13.34,13.36,138600.0,7.6403,7.6632,7.6346,7.6461,138600.0
2012-12-13 11:00:00,13.35,13.44,13.35,13.41,223300.0,7.6403,7.6919,7.6403,7.6747,223300.0
2012-12-13 11:30:00,13.41,13.41,13.37,13.37,61100.0,7.6747,7.6747,7.6518,7.6518,61100.0
2012-12-13 12:00:00,13.37,13.37,13.32,13.33,63000.0,7.6518,7.6518,7.6232,7.6289,63000.0
2012-12-13 12:30:00,13.33,13.33,13.29,13.29,62700.0,7.6289,7.6289,7.606,7.606,62700.0
2012-12-13 13:00:00,13.28,13.29,13.26,13.29,75100.0,7.6003,7.606,7.5888,7.606,75100.0
2012-12-13 13:30:00,13.29,13.3,13.23,13.25,103300.0,7.606,7.6117,7.5717,7.5831,103300.0
2012-12-13 14:00:00,13.25,13.27,13.23,13.25,76800.0,7.5831,7.5946,7.5717,7.5831,76800.0
2012-12-13 14:30:00,13.26,13.26,13.2,13.24,144800.0,7.5888,7.5888,7.5545,7.5774,144800.0
2012-12-13 15:00:00,13.24,13.24,13.19,13.23,86400.0,7.5774,7.5774,7.5488,7.5717,86400.0
2012-12-13 15:30:00,13.23,13.27,13.21,13.22,261600.0,7.5717,7.5946,7.5602,7.5659,261600.0
2012-12-14 09:30:00,13.18,13.21,13.15,13.2,124200.0,7.5431,7.5602,7.5259,7.5545,124200.0
2012-12-14 10:00:00,13.19,13.21,13.15,13.18,159700.0,7.5488,7.5602,7.5259,7.5431,159700.0
2012-12-14 10:30:00,13.18,13.22,13.17,13.21,114000.0,7.5431,7.5659,7.5373,7.5602,114000.0
2012-12-14 11:00:00,13.21,13.24,13.2,13.22,80400.0,7.5602,7.5774,7.5545,7.5659,80400.0
2012-12-14 11:30:00,13.22,13.22,13.19,13.19,87100.0,7.5659,7.5659,7.5488,7.5488,87100.0
2012-12-14 12:00:00,13.19,13.25,13.19,13.25,110100.0,7.5488,7.5831,7.5488,7.5831,110100.0
2012-12-14 12:30:00,13.25,13.25,13.23,13.25,62300.0,7.5831,7.5831,7.5717,7.5831,62300.0
2012-12-14 13:00:00,13.25,13.27,13.2,13.21,73400.0,7.5831,7.5946,7.5545,7.5602,73400.0
2012-12-14 13:30:00,13.21,13.27,13.21,13.23,129000.0,7.5602,7.5946,7.5602,7.5717,129000.0
2012-12-14 14:00:00,13.23,13.24,13.19,13.21,129600.0,7.5717,7.5774,7.5488,7.5602,129600.0
2012-12-14 14:30:00,13.2,13.23,13.2,13.21,76800.0,7.5545,7.5717,7.5545,7.5602,76800.0
2012-12-14 15:00:00,13.21,13.21,13.15,13.16,148600.0,7.5602,7.5602,7.5259,7.5316,148600.0
2012-12-14 15:30:00,13.16,13.18,13.11,13.12,422200.0,7.5316,7.5431,7.503,7.5087,422200.0
2012-12-17 09:30:00,13.17,13.27,13.15,13.21,151500.0,7.5373,7.5946,7.5259,7.5602,151500.0
2012-12-17 10:00:00,13.21,13.24,13.18,13.2,92500.0,7.5602,7.5774,7.5431,7.5545,92500.0
2012-12-17 10:30:00,13.19,13.21,13.17,13.18,49800.0,7.5488,7.5602,7.5373,7.5431,49800.0
2012-12-17 11:00:00,13.18,13.22,13.16,13.2,140800.0,7.5431,7.5659,7.5316,7.5545,140800.0
2012-12-17 11:30:00,13.19,13.25,13.19,13.23,262800.0,7.5488,7.5831,7.5488,7.5717,262800.0
2012-12-17 12:00:00,13.23,13.27,13.23,13.26,113300.0,7.5717,7.5946,7.5717,7.5888,113300.0
2012-12-17 12:30:00,13.26,13.27,13.25,13.26,45000.0,7.5888,7.5946,7.5831,7.5888,45000.0
2012-12-17 13:00:00,13.25,13.26,13.22,13.24,53800.0,7.5831,7.5888,7.5659,7.5774,53800.0
2012-12-17 13:30:00,13.23,13.25,13.22,13.25,62400.0,7.5717,7.5831,7.5659,7.5831,62400.0
2012-12-17 14:00:00,13.25,13.26,13.23,13.25,74500.0,7.5831,7.5888,7.5717,7.5831,74500.0
2012-12-17 14:30:00,13.25,13.27,13.23,13.26,97400.0,7.5831,7.5946,7.5717,7.5888,97400.0
2012-12-17 15:00:00,13.26,13.27,13.24,13.25,69000.0,7.5888,7.5946,7.5774,7.5831,69000.0
2012-12-17 15:30:00,13.25,13.28,13.21,13.27,335500.0,7.5831,7.6003,7.5602,7.5946,335500.0
2012-12-18 09:30:00,13.26,13.48,13.26,13.44,215700.0,7.5888,7.7147,7.5888,7.6919,215700.0
2012-12-18 10:00:00,13.44,13.45,13.4,13.42,127600.0,7.6919,7.6976,7.669,7.6804,127600.0
2012-12-18 10:30:00,13.43,13.59,13.43,13.58,348400.0,7.6861,7.7777,7.6861,7.772,348400.0
2012-12-18 11:00:00,13.58,13.62,13.54,13.6,185300.0,7.772,7.7949,7.7491,7.7834,185300.0
2012-12-18 11:30:00,13.6,13.61,13.57,13.6,257800.0,7.7834,7.7891,7.7663,7.7834,257800.0
2012-12-18 12:00:00,13.6,13.63,13.59,13.62,154400.0,7.7834,7.8006,7.7777,7.7949,154400.0
2012-12-18 12:30:00,13.62,13.69,13.61,13.67,176500.0,7.7949,7.8349,7.7891,7.8235,176500.0
2012-12-18 13:00:00,13.66,13.67,13.61,13.65,141900.0,7.8178,7.8235,7.7891,7.812,141900.0
2012-12-18 13:30:00,13.64,13.66,13.59,13.59,155400.0,7.8063,7.8178,7.7777,7.7777,155400.0
2012-12-18 14:00:00,13.59,13.66,13.59,13.65,141600.0,7.7777,7.8178,7.7777,7.812,141600.0
2012-12-18 14:30:00,13.66,13.68,13.63,13.65,169700.0,7.8178,7.8292,7.8006,7.812,169700.0
2012-12-18 15:00:00,13.65,13.67,13.64,13.64,146200.0,7.812,7.8235,7.8063,7.8063,146200.0
2012-12-18 15:30:00,13.65,13.66,13.61,13.66,478900.0,7.812,7.8178,7.7891,7.8178,478900.0
2012-12-19 09:30:00,13.63,13.7,13.62,13.65,242500.0,7.8006,7.8407,7.7949,7.812,242500.0
2012-12-19 10:00:00,13.65,13.81,13.63,13.81,483300.0,7.812,7.9036,7.8006,7.9036,483300.0
2012-12-19 10:30:00,13.81,13.88,13.78,13.87,276600.0,7.9036,7.9437,7.8864,7.9379,276600.0
2012-12-19 11:00:00,13.87,13.88,13.79,13.8,243400.0,7.9379,7.9437,7.8922,7.8979,243400.0
2012-12-19 11:30:00,13.8,13.84,13.79,13.81,113800.0,7.8979,7.9208,7.8922,7.9036,113800.0
2012-12-19 12:00:00,13.82,13.84,13.8,13.83,112400.0,7.9093,7.9208,7.8979,7.9151,112400.0
2012-12-19 12:30:00,13.83,13.83,13.77,13.77,62500.0,7.9151,7.9151,7.8807,7.8807,62500.0
2012-12-19 13:00:00,13.77,13.82,13.75,13.81,127600.0,7.8807,7.9093,7.8693,7.9036,127600.0
2012-12-19 13:30:00,13.8,13.8,13.77,13.77,75500.0,7.8979,7.8979,7.8807,7.8807,75500.0
2012-12-19 14:00:00,13.78,13.78,13.72,13.75,194700.0,7.8864,7.8864,7.8521,7.8693,194700.0
2012-12-19 14:30:00,13.75,13.78,13.71,13.75,124200.0,7.8693,7.8864,7.8464,7.8693,124200.0
2012-12-19 15:00:00,13.75,13.79,13.73,13.77,258100.0,7.8693,7.8922,7.8578,7.8807,258100.0
2012-12-19 15:30:00,13.77,13.83,13.74,13.75,406600.0,7.8807,7.9151,7.8635,7.8693,406600.0
2012-12-20 09:30:00,13.76,13.76,13.68,13.69,135200.0,7.875,7.875,7.8292,7.8349,135200.0
2012-12-20 10:00:00,13.69,13.77,13.68,13.75,137500.0,7.8349,7.8807,7.8292,7.8693,137500.0
2012-12-20 10:30:00,13.75,13.8,13.75,13.79,124000.0,7.8693,7.8979,7.8693,7.8922,124000.0
2012-12-20 11:00:00,13.79,13.79,13.71,13.73,126800.0,7.8922,7.8922,7.8464,7.8578,126800.0
2012-12-20 11:30:00,13.73,13.78,13.72,13.77,129400.0,7.8578,7.8864,7.8521,7.8807,129400.0
2012-12-20 12:00:00,13.77,13.79,13.76,13.79,74000.0,7.8807,7.8922,7.875,7.8922,74000.0
2012-12-20 12:30:00,13.79,13.8,13.78,13.79,64500.0,7.8922,7.8979,7.8864,7.8922,64500.0
2012-12-20 13:00:00,13.79,13.82,13.75,13.8,175200.0,7.8922,7.9093,7.8693,7.8979,175200.0
2012-12-20 13:30:00,13.8,13.81,13.78,13.81,79100.0,7.8979,7.9036,7.8864,7.9036,79100.0
2012-12-20 14:00:00,13.81,13.82,13.79,13.82,107500.0,7.9036,7.9093,7.8922,7.9093,107500.0
2012-12-20 14:30:00,13.82,13.82,13.78,13.79,97700.0,7.9093,7.9093,7.8864,7.8922,97700.0
2012-12-20 15:00:00,13.79,13.79,13.75,13.76,90500.0,7.8922,7.8922,7.8693,7.875,90500.0
2012-12-20 15:30:00,13.77,13.82,13.76,13.81,254800.0,7.8807,7.9093,7.875,7.9036,254800.0
2012-12-21 09:30:00,13.65,13.7,13.48,13.6,424600.0,7.812,7.8407,7.7147,7.7834,424600.0
2012-12-21 10:00:00,13.6,13.69,13.58,13.68,132800.0,7.7834,7.8349,7.772,7.8292,132800.0
2012-12-21 10:30:00,13.68,13.7,13.65,13.66,128000.0,7.8292,7.8407,7.812,7.8178,128000.0
2012-12-21 11:00:00,13.65,13.66,13.56,13.58,155400.0,7.812,7.8178,7.7605,7.772,155400.0
2012-12-21 11:30:00,13.58,13.59,13.54,13.57,103800.0,7.772,7.7777,7.7491,7.7663,103800.0
2012-12-21 12:00:00,13.58,13.62,13.57,13.59,71000.0,7.772,7.7949,7.7663,7.7777,71000.0
2012-12-21 12:30:00,13.59,13.6,13.57,13.6,79900.0,7.7777,7.7834,7.7663,7.7834,79900.0
2012-12-21 13:00:00,13.6,13.63,13.59,13.6,132500.0,7.7834,7.8006,7.7777,7.7834,132500.0
2012-12-21 13:30:00,13.6,13.65,13.6,13.61,109800.0,7.7834,7.812,7.7834,7.7891,109800.0
2012-12-21 14:00:00,13.61,13.64,13.58,13.6,119300.0,7.7891,7.8063,7.772,7.7834,119300.0
2012-12-21 14:30:00,13.6,13.6,13.54,13.56,144700.0,7.7834,7.7834,7.7491,7.7605,144700.0
2012-12-21 15:00:00,13.56,13.58,13.52,13.55,146400.0,7.7605,7.772,7.7376,7.7548,146400.0
2012-12-21 15:30:00,13.55,13.59,13.54,13.58,278100.0,7.7548,7.7777,7.7491,7.772,278100.0
2012-12-24 09:30:00,13.57,13.7,13.47,13.52,117100.0,7.7663,7.8407,7.709,7.7376,117100.0
2012-12-24 10:00:00,13.52,13.54,13.5,13.52,82600.0,7.7376,7.7491,7.7262,7.7376,82600.0
2012-12-24 10:30:00,13.51,13.53,13.48,13.48,67500.0,7.7319,7.7434,7.7147,7.7147,67500.0
2012-12-24 11:00:00,13.48,13.58,13.48,13.58,78800.0,7.7147,7.772,7.7147,7.772,78800.0
2012-12-24 11:30:00,13.57,13.61,13.57,13.59,96500.0,7.7663,7.7891,7.7663,7.7777,96500.0
2012-12-24 12:00:00,13.59,13.6,13.56,13.59,122700.0,7.7777,7.7834,7.7605,7.7777,122700.0
2012-12-24 12:30:00,13.6,13.6,13.55,13.58,175300.0,7.7834,7.7834,7.7548,7.772,175300.0
2012-12-26 09:30:00,13.57,13.65,13.56,13.57,37100.0,7.7663,7.812,7.7605,7.7663,37100.0
2012-12-26 10:00:00,13.58,13.6,13.52,13.54,43400.0,7.772,7.7834,7.7376,7.7491,43400.0
2012-12-26 10:30:00,13.55,13.55,13.45,13.46,36300.0,7.7548,7.7548,7.6976,7.7033,36300.0
2012-12-26 11:00:00,13.45,13.48,13.43,13.43,70300.0,7.6976,7.7147,7.6861,7.6861,70300.0
2012-12-26 11:30:00,13.43,13.47,13.41,13.46,32800.0,7.6861,7.709,7.6747,7.7033,32800.0
2012-12-26 12:00:00,13.47,13.47,13.44,13.44,51700.0,7.709,7.709,7.6919,7.6919,51700.0
2012-12-26 12:30:00,13.44,13.47,13.42,13.45,41400.0,7.6919,7.709,7.6804,7.6976,41400.0
2012-12-26 13:00:00,13.45,13.45,13.44,13.45,12500.0,7.6976,7.6976,7.6919,7.6976,12500.0
2012-12-26 13:30:00,13.46,13.46,13.42,13.42,11200.0,7.7033,7.7033,7.6804,7.6804,11200.0
2012-12-26 14:00:00,13.42,13.45,13.42,13.43,77400.0,7.6804,7.6976,7.6804,7.6861,77400.0
2012-12-26 14:30:00,13.42,13.5,13.41,13.5,42200.0,7.6804,7.7262,7.6747,7.7262,42200.0
2012-12-26 15:00:00,13.5,13.5,13.46,13.5,41300.0,7.7262,7.7262,7.7033,7.7262,41300.0
2012-12-26 15:30:00,13.5,13.5,13.46,13.49,84500.0,7.7262,7.7262,7.7033,7.7205,84500.0
2012-12-27 09:30:00,13.49,13.6,13.46,13.58,88100.0,7.7205,7.7834,7.7033,7.772,88100.0
2012-12-27 10:00:00,13.59,13.59,13.46,13.48,149700.0,7.7777,7.7777,7.7033,7.7147,149700.0
2012-12-27 10:30:00,13.48,13.49,13.46,13.47,65900.0,7.7147,7.7205,7.7033,7.709,65900.0
2012-12-27 11:00:00,13.48,13.48,13.42,13.43,61800.0,7.7147,7.7147,7.6804,7.6861,61800.0
2012-12-27 11:30:00,13.44,13.44,13.38,13.39,55800.0,7.6919,7.6919,7.6575,7.6632,55800.0
2012-12-27 12:00:00,13.38,13.42,13.35,13.37,65700.0,7.6575,7.6804,7.6403,7.6518,65700.0
2012-12-27 12:30:00,13.37,13.4,13.33,13.4,61300.0,7.6518,7.669,7.6289,7.669,61300.0
2012-12-27 13:00:00,13.4,13.43,13.36,13.36,48900.0,7.669,7.6861,7.6461,7.6461,48900.0
2012-12-27 13:30:00,13.36,13.37,13.35,13.37,28700.0,7.6461,7.6518,7.6403,7.6518,28700.0
2012-12-27 14:00:00,13.37,13.37,13.34,13.37,166100.0,7.6518,7.6518,7.6346,7.6518,166100.0
2012-12-27 14:30:00,13.36,13.45,13.35,13.44,143700.0,7.6461,7.6976,7.6403,7.6919,143700.0
2012-12-27 15:00:00,13.44,13.47,13.42,13.46,70300.0,7.6919,7.709,7.6804,7.7033,70300.0
2012-12-27 15:30:00,13.46,13.51,13.46,13.5,132100.0,7.7033,7.7319,7.7033,7.7262,132100.0
2012-12-28 09:30:00,13.37,13.46,13.35,13.4,146700.0,7.6518,7.7033,7.6403,7.669,146700.0
2012-12-28 10:00:00,13.41,13.42,13.37,13.4,59400.0,7.6747,7.6804,7.6518,7.669,59400.0
2012-12-28 10:30:00,13.41,13.44,13.38,13.41,80200.0,7.6747,7.6919,7.6575,7.6747,80200.0
2012-12-28 11:00:00,13.41,13.43,13.41,13.41,36800.0,7.6747,7.6861,7.6747,7.6747,36800.0
2012-12-28 11:30:00,13.41,13.47,13.41,13.46,71900.0,7.6747,7.709,7.6747,7.7033,71900.0
2012-12-28 12:00:00,13.47,13.5,13.46,13.46,84900.0,7.709,7.7262,7.7033,7.7033,84900.0
2012-12-28 12:30:00,13.47,13.48,13.46,13.46,40200.0,7.709,7.7147,7.7033,7.7033,40200.0
2012-12-28 13:00:00,13.47,13.47,13.45,13.47,108600.0,7.709,7.709,7.6976,7.709,108600.0
2012-12-28 13:30:00,13.46,13.47,13.44,13.45,53600.0,7.7033,7.709,7.6919,7.6976,53600.0
2012-12-28 14:00:00,13.46,13.46,13.44,13.45,41100.0,7.7033,7.7033,7.6919,7.6976,41100.0
2012-12-28 14:30:00,13.45,13.46,13.44,13.45,80200.0,7.6976,7.7033,7.6919,7.6976,80200.0
2012-12-28 15:00:00,13.44,13.46,13.43,13.46,64500.0,7.6919,7.7033,7.6861,7.7033,64500.0
2012-12-28 15:30:00,13.46,13.46,13.4,13.41,234800.0,7.7033,7.7033,7.669,7.6747,234800.0
2012-12-31 09:30:00,13.4,13.51,13.34,13.46,153600.0,7.669,7.7319,7.6346,7.7033,153600.0
2012-12-31 10:00:00,13.46,13.5,13.45,13.49,78100.0,7.7033,7.7262,7.6976,7.7205,78100.0
2012-12-31 10:30:00,13.5,13.54,13.4,13.45,118100.0,7.7262,7.7491,7.669,7.6976,118100.0
2012-12-31 11:00:00,13.46,13.51,13.45,13.46,65300.0,7.7033,7.7319,7.6976,7.7033,65300.0
2012-12-31 11:30:00,13.45,13.48,13.45,13.48,48800.0,7.6976,7.7147,7.6976,7.7147,48800.0
2012-12-31 12:00:00,13.48,13.52,13.48,13.51,64700.0,7.7147,7.7376,7.7147,7.7319,64700.0
2012-12-31 12:30:00,13.52,13.63,13.52,13.57,147000.0,7.7376,7.8006,7.7376,7.7663,147000.0
2012-12-31 13:00:00,13.57,13.65,13.53,13.61,101100.0,7.7663,7.812,7.7434,7.7891,101100.0
2012-12-31 13:30:00,13.61,13.67,13.55,13.56,263600.0,7.7891,7.8235,7.7548,7.7605,263600.0
2012-12-31 14:00:00,13.56,13.61,13.53,13.6,89900.0,7.7605,7.7891,7.7434,7.7834,89900.0
2012-12-31 14:30:00,13.6,13.69,13.59,13.68,120900.0,7.7834,7.8349,7.7777,7.8292,120900.0
2012-12-31 15:00:00,13.68,13.69,13.61,13.62,102900.0,7.8292,7.8349,7.7891,7.7949,102900.0
2012-12-31 15:30:00,13.62,13.67,13.59,13.59,358100.0,7.7949,7.8235,7.7777,7.7777,358100.0
2013-01-02 09:30:00,13.97,14.07,13.94,14.02,326900.0,7.9952,8.0524,7.978,8.0238,326900.0
2013-01-02 10:00:00,14.02,14.05,13.99,14.01,170100.0,8.0238,8.041,8.0066,8.0181,170100.0
2013-01-02 10:30:00,14.0,14.0,13.91,13.96,106000.0,8.0123,8.0123,7.9608,7.9895,106000.0
2013-01-02 11:00:00,13.95,13.97,13.93,13.94,89100.0,7.9837,7.9952,7.9723,7.978,89100.0
2013-01-02 11:30:00,13.94,13.96,13.89,13.9,133200.0,7.978,7.9895,7.9494,7.9551,133200.0
2013-01-02 12:00:00,13.9,13.9,13.78,13.79,325200.0,7.9551,7.9551,7.8864,7.8922,325200.0
2013-01-02 12:30:00,13.78,13.83,13.78,13.81,148900.0,7.8864,7.9151,7.8864,7.9036,148900.0
2013-01-02 13:00:00,13.82,13.82,13.79,13.8,88900.0,7.9093,7.9093,7.8922,7.8979,88900.0
2013-01-02 13:30:00,13.8,13.81,13.78,13.8,45300.0,7.8979,7.9036,7.8864,7.8979,45300.0
2013-01-02 14:00:00,13.8,13.83,13.79,13.79,146200.0,7.8979,7.9151,7.8922,7.8922,146200.0
2013-01-02 14:30:00,13.8,13.8,13.78,13.8,87800.0,7.8979,7.8979,7.8864,7.8979,87800.0
2013-01-02 15:00:00,13.79,13.81,13.75,13.77,314200.0,7.8922,7.9036,7.8693,7.8807,314200.0
2013-01-02 15:30:00,13.77,13.87,13.76,13.87,327200.0,7.8807,7.9379,7.875,7.9379,327200.0
2013-01-03 09:30:00,13.85,13.92,13.81,13.92,161100.0,7.9265,7.9666,7.9036,7.9666,161100.0
2013-01-03 10:00:00,13.92,13.95,13.91,13.95,95500.0,7.9666,7.9837,7.9608,7.9837,95500.0
2013-01-03 10:30:00,13.94,13.95,13.89,13.94,133700.0,7.978,7.9837,7.9494,7.978,133700.0
2013-01-03 11:00:00,13.94,13.97,13.93,13.96,57900.0,7.978,7.9952,7.9723,7.9895,57900.0
2013-01-03 11:30:00,13.96,13.97,13.94,13.95,92100.0,7.9895,7.9952,7.978,7.9837,92100.0
2013-01-03 12:00:00,13.95,13.97,13.95,13.97,36400.0,7.9837,7.9952,7.9837,7.9952,36400.0
2013-01-03 12:30:00,13.96,13.99,13.95,13.99,67300.0,7.9895,8.0066,7.9837,8.0066,67300.0
2013-01-03 13:00:00,13.99,14.03,13.99,14.03,238900.0,8.0066,8.0295,8.0066,8.0295,238900.0
2013-01-03 13:30:00,14.03,14.08,14.03,14.08,101600.0,8.0295,8.0581,8.0295,8.0581,101600.0
2013-01-03 14:00:00,14.08,14.08,13.99,13.99,184500.0,8.0581,8.0581,8.0066,8.0066,184500.0
2013-01-03 14:30:00,14.0,14.08,14.0,14.06,132200.0,8.0123,8.0581,8.0123,8.0467,132200.0
2013-01-03 15:00:00,14.06,14.13,14.06,14.07,399500.0,8.0467,8.0867,8.0467,8.0524,399500.0
2013-01-03 15:30:00,14.07,14.1,14.02,14.1,330700.0,8.0524,8.0696,8.0238,8.0696,330700.0
2013-01-04 09:30:00,14.12,14.22,14.11,14.21,282200.0,8.081,8.1383,8.0753,8.1325,282200.0
2013-01-04 10:00:00,14.22,14.24,14.2,14.23,112600.0,8.1383,8.1497,8.1268,8.144,112600.0
2013-01-04 10:30:00,14.22,14.31,14.22,14.29,242900.0,8.1383,8.1898,8.1383,8.1783,242900.0
2013-01-04 11:00:00,14.29,14.35,14.29,14.31,166600.0,8.1783,8.2127,8.1783,8.1898,166600.0
2013-01-04 11:30:00,14.3,14.32,14.27,14.29,120600.0,8.184,8.1955,8.1669,8.1783,120600.0
2013-01-04 12:00:00,14.29,14.3,14.27,14.3,61600.0,8.1783,8.184,8.1669,8.184,61600.0
2013-01-04 12:30:00,14.3,14.31,14.27,14.28,38000.0,8.184,8.1898,8.1669,8.1726,38000.0
2013-01-04 13:00:00,14.28,14.29,14.27,14.29,58500.0,8.1726,8.1783,8.1669,8.1783,58500.0
2013-01-04 13:30:00,14.29,14.3,14.18,14.19,171100.0,8.1783,8.184,8.1154,8.1211,171100.0
2013-01-04 14:00:00,14.19,14.22,14.18,14.21,50100.0,8.1211,8.1383,8.1154,8.1325,50100.0
2013-01-04 14:30:00,14.21,14.23,14.2,14.21,39800.0,8.1325,8.144,8.1268,8.1325,39800.0
2013-01-04 15:00:00,14.22,14.24,14.18,14.21,117100.0,8.1383,8.1497,8.1154,8.1325,117100.0
2013-01-04 15:30:00,14.21,14.22,14.18,14.2,237900.0,8.1325,8.1383,8.1154,8.1268,237900.0
2013-01-07 09:30:00,14.25,14.26,14.04,14.08,263900.0,8.1554,8.1611,8.0352,8.0581,263900.0
2013-01-07 10:00:00,14.07,14.17,14.07,14.13,87200.0,8.0524,8.1096,8.0524,8.0867,87200.0
2013-01-07 10:30:00,14.14,14.14,14.04,14.07,104200.0,8.0925,8.0925,8.0352,8.0524,104200.0
2013-01-07 11:00:00,14.08,14.11,14.04,14.06,89800.0,8.0581,8.0753,8.0352,8.0467,89800.0
2013-01-07 11:30:00,14.06,14.11,14.06,14.1,87000.0,8.0467,8.0753,8.0467,8.0696,87000.0
2013-01-07 12:00:00,14.09,14.12,14.08,14.08,39700.0,8.0639,8.081,8.0581,8.0581,39700.0
2013-01-07 12:30:00,14.08,14.13,14.07,14.13,56800.0,8.0581,8.0867,8.0524,8.0867,56800.0
2013-01-07 13:00:00,14.13,14.2,14.13,14.19,61700.0,8.0867,8.1268,8.0867,8.1211,61700.0
2013-01-07 13:30:00,14.2,14.21,14.18,14.21,87700.0,8.1268,8.1325,8.1154,8.1325,87700.0
2013-01-07 14:00:00,14.2,14.23,14.19,14.23,44300.0,8.1268,8.144,8.1211,8.144,44300.0
2013-01-07 14:30:00,14.23,14.24,14.2,14.22,103500.0,8.144,8.1497,8.1268,8.1383,103500.0
2013-01-07 15:00:00,14.23,14.26,14.23,14.23,125400.0,8.144,8.1611,8.144,8.144,125400.0
2013-01-07 15:30:00,14.23,14.25,14.19,14.2,218500.0,8.144,8.1554,8.1211,8.1268,218500.0
2013-01-08 09:30:00,14.31,14.41,14.24,14.32,421000.0,8.1898,8.247,8.1497,8.1955,421000.0
2013-01-08 10:00:00,14.32,14.32,14.22,14.24,362900.0,8.1955,8.1955,8.1383,8.1497,362900.0
2013-01-08 10:30:00,14.24,14.26,14.21,14.24,235600.0,8.1497,8.1611,8.1325,8.1497,235600.0
2013-01-08 11:00:00,14.24,14.29,14.22,14.29,238300.0,8.1497,8.1783,8.1383,8.1783,238300.0
2013-01-08 11:30:00,14.29,14.32,14.28,14.3,131700.0,8.1783,8.1955,8.1726,8.184,131700.0
2013-01-08 12:00:00,14.31,14.31,14.28,14.29,37600.0,8.1898,8.1898,8.1726,8.1783,37600.0
2013-01-08 12:30:00,14.28,14.29,14.24,14.25,31200.0,8.1726,8.1783,8.1497,8.1554,31200.0
2013-01-08 13:00:00,14.25,14.31,14.25,14.31,73700.0,8.1554,8.1898,8.1554,8.1898,73700.0
2013-01-08 13:30:00,14.31,14.37,14.31,14.37,98600.0,8.1898,8.2241,8.1898,8.2241,98600.0
2013-01-08 14:00:00,14.37,14.4,14.36,14.39,176400.0,8.2241,8.2413,8.2184,8.2356,176400.0
2013-01-08 14:30:00,14.39,14.45,14.38,14.44,187100.0,8.2356,8.2699,8.2298,8.2642,187100.0
2013-01-08 15:00:00,14.44,14.55,14.43,14.55,364700.0,8.2642,8.3271,8.2584,8.3271,364700.0
2013-01-08 15:30:00,14.54,14.57,14.54,14.56,592300.0,8.3214,8.3386,8.3214,8.3328,592300.0
2013-01-09 09:30:00,14.56,14.64,14.51,14.54,284600.0,8.3328,8.3786,8.3042,8.3214,284600.0
2013-01-09 10:00:00,14.54,14.57,14.48,14.5,197000.0,8.3214,8.3386,8.2871,8.2985,197000.0
2013-01-09 10:30:00,14.5,14.5,14.38,14.43,174800.0,8.2985,8.2985,8.2298,8.2584,174800.0
2013-01-09 11:00:00,14.43,14.44,14.4,14.41,74300.0,8.2584,8.2642,8.2413,8.247,74300.0
2013-01-09 11:30:00,14.42,14.43,14.37,14.37,107900.0,8.2527,8.2584,8.2241,8.2241,107900.0
2013-01-09 12:00:00,14.37,14.39,14.35,14.38,59600.0,8.2241,8.2356,8.2127,8.2298,59600.0
2013-01-09 12:30:00,14.39,14.4,14.33,14.34,38000.0,8.2356,8.2413,8.2012,8.2069,38000.0
2013-01-09 13:00:00,14.34,14.35,14.31,14.32,71500.0,8.2069,8.2127,8.1898,8.1955,71500.0
2013-01-09 13:30:00,14.32,14.34,14.27,14.29,97200.0,8.1955,8.2069,8.1669,8.1783,97200.0
2013-01-09 14:00:00,14.28,14.32,14.28,14.3,83800.0,8.1726,8.1955,8.1726,8.184,83800.0
2013-01-09 14:30:00,14.31,14.31,14.19,14.21,170300.0,8.1898,8.1898,8.1211,8.1325,170300.0
2013-01-09 15:00:00,14.21,14.27,14.2,14.24,206700.0,8.1325,8.1669,8.1268,8.1497,206700.0
2013-01-09 15:30:00,14.25,14.3,14.22,14.29,321900.0,8.1554,8.184,8.1383,8.1783,321900.0
2013-01-10 09:30:00,14.39,14.45,14.29,14.31,147500.0,8.2356,8.2699,8.1783,8.1898,147500.0
2013-01-10 10:00:00,14.31,14.35,14.28,14.33,238300.0,8.1898,8.2127,8.1726,8.2012,238300.0
2013-01-10 10:30:00,14.33,14.33,14.29,14.29,118600.0,8.2012,8.2012,8.1783,8.1783,118600.0
2013-01-10 11:00:00,14.29,14.3,14.24,14.26,52400.0,8.1783,8.184,8.1497,8.1611,52400.0
2013-01-10 11:30:00,14.26,14.29,14.25,14.28,44500.0,8.1611,8.1783,8.1554,8.1726,44500.0
2013-01-10 12:00:00,14.28,14.31,14.28,14.3,62200.0,8.1726,8.1898,8.1726,8.184,62200.0
2013-01-10 12:30:00,14.3,14.31,14.27,14.3,92300.0,8.184,8.1898,8.1669,8.184,92300.0
2013-01-10 13:00:00,14.31,14.32,14.28,14.3,68100.0,8.1898,8.1955,8.1726,8.184,68100.0
2013-01-10 13:30:00,14.3,14.34,14.3,14.33,37100.0,8.184,8.2069,8.184,8.2012,37100.0
2013-01-10 14:00:00,14.34,14.37,14.33,14.33,76400.0,8.2069,8.2241,8.2012,8.2012,76400.0
2013-01-10 14:30:00,14.34,14.38,14.32,14.36,73900.0,8.2069,8.2298,8.1955,8.2184,73900.0
2013-01-10 15:00:00,14.36,14.39,14.36,14.38,88800.0,8.2184,8.2356,8.2184,8.2298,88800.0
2013-01-10 15:30:00,14.38,14.39,14.32,14.34,215300.0,8.2298,8.2356,8.1955,8.2069,215300.0
2013-01-11 09:30:00,14.37,14.4,14.3,14.31,169200.0,8.2241,8.2413,8.184,8.1898,169200.0
2013-01-11 10:00:00,14.32,14.34,14.29,14.31,158700.0,8.1955,8.2069,8.1783,8.1898,158700.0
2013-01-11 10:30:00,14.32,14.35,14.31,14.33,64900.0,8.1955,8.2127,8.1898,8.2012,64900.0
2013-01-11 11:00:00,14.34,14.34,14.31,14.32,74500.0,8.2069,8.2069,8.1898,8.1955,74500.0
2013-01-11 11:30:00,14.32,14.34,14.31,14.32,45600.0,8.1955,8.2069,8.1898,8.1955,45600.0
2013-01-11 12:00:00,14.32,14.34,14.32,14.33,45500.0,8.1955,8.2069,8.1955,8.2012,45500.0
2013-01-11 12:30:00,14.33,14.34,14.32,14.33,30400.0,8.2012,8.2069,8.1955,8.2012,30400.0
2013-01-11 13:00:00,14.33,14.34,14.31,14.33,43700.0,8.2012,8.2069,8.1898,8.2012,43700.0
2013-01-11 13:30:00,14.33,14.35,14.32,14.33,45400.0,8.2012,8.2127,8.1955,8.2012,45400.0
2013-01-11 14:00:00,14.33,14.34,14.33,14.33,39500.0,8.2012,8.2069,8.2012,8.2012,39500.0
2013-01-11 14:30:00,14.33,14.37,14.33,14.36,52500.0,8.2012,8.2241,8.2012,8.2184,52500.0
2013-01-11 15:00:00,14.37,14.4,14.34,14.4,77000.0,8.2241,8.2413,8.2069,8.2413,77000.0
2013-01-11 15:30:00,14.4,14.41,14.36,14.4,189700.0,8.2413,8.247,8.2184,8.2413,189700.0
2013-01-14 09:30:00,14.54,14.55,14.4,14.44,230500.0,8.3214,8.3271,8.2413,8.2642,230500.0
2013-01-14 10:00:00,14.43,14.47,14.39,14.43,157600.0,8.2584,8.2813,8.2356,8.2584,157600.0
2013-01-14 10:30:00,14.43,14.46,14.42,14.46,132300.0,8.2584,8.2756,8.2527,8.2756,132300.0
2013-01-14 11:00:00,14.46,14.53,14.46,14.53,174000.0,8.2756,8.3157,8.2756,8.3157,174000.0
2013-01-14 11:30:00,14.53,14.54,14.51,14.53,61300.0,8.3157,8.3214,8.3042,8.3157,61300.0
2013-01-14 12:00:00,14.53,14.57,14.53,14.56,94500.0,8.3157,8.3386,8.3157,8.3328,94500.0
2013-01-14 12:30:00,14.56,14.57,14.52,14.53,66200.0,8.3328,8.3386,8.31,8.3157,66200.0
2013-01-14 13:00:00,14.54,14.58,14.52,14.57,106000.0,8.3214,8.3443,8.31,8.3386,106000.0
2013-01-14 13:30:00,14.57,14.57,14.54,14.56,44600.0,8.3386,8.3386,8.3214,8.3328,44600.0
2013-01-14 14:00:00,14.55,14.59,14.55,14.59,113600.0,8.3271,8.35,8.3271,8.35,113600.0
2013-01-14 14:30:00,14.59,14.6,14.57,14.59,94100.0,8.35,8.3557,8.3386,8.35,94100.0
2013-01-14 15:00:00,14.59,14.6,14.54,14.56,126100.0,8.35,8.3557,8.3214,8.3328,126100.0
2013-01-14 15:30:00,14.55,14.58,14.54,14.56,297000.0,8.3271,8.3443,8.3214,8.3328,297000.0
2013-01-15 09:30:00,14.36,14.41,14.2,14.25,473700.0,8.2184,8.247,8.1268,8.1554,473700.0
2013-01-15 10:00:00,14.25,14.25,14.19,14.21,210800.0,8.1554,8.1554,8.1211,8.1325,210800.0
2013-01-15 10:30:00,14.2,14.26,14.13,14.25,209800.0,8.1268,8.1611,8.0867,8.1554,209800.0
2013-01-15 11:00:00,14.24,14.25,14.2,14.25,93000.0,8.1497,8.1554,8.1268,8.1554,93000.0
2013-01-15 11:30:00,14.25,14.29,14.23,14.26,86800.0,8.1554,8.1783,8.144,8.1611,86800.0
2013-01-15 12:00:00,14.26,14.31,14.26,14.29,74500.0,8.1611,8.1898,8.1611,8.1783,74500.0
2013-01-15 12:30:00,14.29,14.29,14.26,14.27,63400.0,8.1783,8.1783,8.1611,8.1669,63400.0
2013-01-15 13:00:00,14.26,14.27,14.24,14.25,133900.0,8.1611,8.1669,8.1497,8.1554,133900.0
2013-01-15 13:30:00,14.25,14.25,14.22,14.22,86700.0,8.1554,8.1554,8.1383,8.1383,86700.0
2013-01-15 14:00:00,14.23,14.27,14.23,14.27,57500.0,8.144,8.1669,8.144,8.1669,57500.0
2013-01-15 14:30:00,14.26,14.31,14.25,14.29,102300.0,8.1611,8.1898,8.1554,8.1783,102300.0
2013-01-15 15:00:00,14.29,14.32,14.29,14.31,123200.0,8.1783,8.1955,8.1783,8.1898,123200.0
2013-01-15 15:30:00,14.31,14.35,14.3,14.34,447000.0,8.1898,8.2127,8.184,8.2069,447000.0
2013-01-16 09:30:00,14.24,14.26,14.14,14.19,206300.0,8.1497,8.1611,8.0925,8.1211,206300.0
2013-01-16 10:00:00,14.19,14.23,14.19,14.22,112900.0,8.1211,8.144,8.1211,8.1383,112900.0
2013-01-16 10:30:00,14.22,14.23,14.21,14.21,75400.0,8.1383,8.144,8.1325,8.1325,75400.0
2013-01-16 11:00:00,14.21,14.31,14.21,14.3,154500.0,8.1325,8.1898,8.1325,8.184,154500.0
2013-01-16 11:30:00,14.29,14.3,14.25,14.25,81400.0,8.1783,8.184,8.1554,8.1554,81400.0
2013-01-16 12:00:00,14.25,14.27,14.23,14.23,69500.0,8.1554,8.1669,8.144,8.144,69500.0
2013-01-16 12:30:00,14.23,14.26,14.23,14.26,36600.0,8.144,8.1611,8.144,8.1611,36600.0
2013-01-16 13:00:00,14.26,14.27,14.24,14.26,39500.0,8.1611,8.1669,8.1497,8.1611,39500.0
2013-01-16 13:30:00,14.25,14.28,14.25,14.26,33600.0,8.1554,8.1726,8.1554,8.1611,33600.0
2013-01-16 14:00:00,14.27,14.28,14.21,14.23,79000.0,8.1669,8.1726,8.1325,8.144,79000.0
2013-01-16 14:30:00,14.22,14.24,14.2,14.22,93500.0,8.1383,8.1497,8.1268,8.1383,93500.0
2013-01-16 15:00:00,14.21,14.24,14.19,14.2,272900.0,8.1325,8.1497,8.1211,8.1268,272900.0
2013-01-16 15:30:00,14.19,14.2,14.18,14.2,217400.0,8.1211,8.1268,8.1154,8.1268,217400.0
2013-01-17 09:30:00,14.26,14.32,14.2,14.32,251800.0,8.1611,8.1955,8.1268,8.1955,251800.0
2013-01-17 10:00:00,14.31,14.38,14.29,14.32,137500.0,8.1898,8.2298,8.1783,8.1955,137500.0
2013-01-17 10:30:00,14.33,14.33,14.29,14.31,52100.0,8.2012,8.2012,8.1783,8.1898,52100.0
2013-01-17 11:00:00,14.31,14.33,14.31,14.31,24900.0,8.1898,8.2012,8.1898,8.1898,24900.0
2013-01-17 11:30:00,14.32,14.33,14.3,14.31,38200.0,8.1955,8.2012,8.184,8.1898,38200.0
2013-01-17 12:00:00,14.31,14.33,14.3,14.32,49600.0,8.1898,8.2012,8.184,8.1955,49600.0
2013-01-17 12:30:00,14.33,14.34,14.31,14.33,28700.0,8.2012,8.2069,8.1898,8.2012,28700.0
2013-01-17 13:00:00,14.33,14.35,14.32,14.33,47200.0,8.2012,8.2127,8.1955,8.2012,47200.0
2013-01-17 13:30:00,14.33,14.39,14.32,14.38,186300.0,8.2012,8.2356,8.1955,8.2298,186300.0
2013-01-17 14:00:00,14.38,14.44,14.37,14.41,138400.0,8.2298,8.2642,8.2241,8.247,138400.0
2013-01-17 14:30:00,14.41,14.42,14.38,14.39,143600.0,8.247,8.2527,8.2298,8.2356,143600.0
2013-01-17 15:00:00,14.39,14.4,14.37,14.37,131500.0,8.2356,8.2413,8.2241,8.2241,131500.0
2013-01-17 15:30:00,14.37,14.37,14.33,14.34,237800.0,8.2241,8.2241,8.2012,8.2069,237800.0
2013-01-18 09:30:00,14.31,14.32,14.28,14.29,102800.0,8.1898,8.1955,8.1726,8.1783,102800.0
2013-01-18 10:00:00,14.29,14.32,14.27,14.32,37500.0,8.1783,8.1955,8.1669,8.1955,37500.0
2013-01-18 10:30:00,14.31,14.32,14.3,14.32,44600.0,8.1898,8.1955,8.184,8.1955,44600.0
2013-01-18 11:00:00,14.31,14.34,14.3,14.34,40600.0,8.1898,8.2069,8.184,8.2069,40600.0
2013-01-18 11:30:00,14.34,14.37,14.31,14.37,79600.0,8.2069,8.2241,8.1898,8.2241,79600.0
2013-01-18 12:00:00,14.36,14.39,14.36,14.39,77500.0,8.2184,8.2356,8.2184,8.2356,77500.0
2013-01-18 12:30:00,14.39,14.42,14.38,14.42,75300.0,8.2356,8.2527,8.2298,8.2527,75300.0
2013-01-18 13:00:00,14.42,14.44,14.42,14.42,51300.0,8.2527,8.2642,8.2527,8.2527,51300.0
2013-01-18 13:30:00,14.41,14.45,14.41,14.44,63600.0,8.247,8.2699,8.247,8.2642,63600.0
2013-01-18 14:00:00,14.45,14.45,14.41,14.42,56500.0,8.2699,8.2699,8.247,8.2527,56500.0
2013-01-18 14:30:00,14.42,14.46,14.41,14.45,48500.0,8.2527,8.2756,8.247,8.2699,48500.0
2013-01-18 15:00:00,14.45,14.46,14.43,14.45,83200.0,8.2699,8.2756,8.2584,8.2699,83200.0
2013-01-18 15:30:00,14.45,14.47,14.42,14.43,197300.0,8.2699,8.2813,8.2527,8.2584,197300.0
2013-01-22 09:30:00,14.55,14.63,14.51,14.59,165700.0,8.3271,8.3729,8.3042,8.35,165700.0
2013-01-22 10:00:00,14.59,14.62,14.58,14.6,111400.0,8.35,8.3672,8.3443,8.3557,111400.0
2013-01-22 10:30:00,14.6,14.62,14.59,14.62,52300.0,8.3557,8.3672,8.35,8.3672,52300.0
2013-01-22 11:00:00,14.61,14.64,14.6,14.64,94900.0,8.3615,8.3786,8.3557,8.3786,94900.0
2013-01-22 11:30:00,14.64,14.7,14.63,14.7,120500.0,8.3786,8.413,8.3729,8.413,120500.0
2013-01-22 12:00:00,14.7,14.7,14.66,14.68,61900.0,8.413,8.413,8.3901,8.4015,61900.0
2013-01-22 12:30:00,14.67,14.69,14.66,14.67,53300.0,8.3958,8.4072,8.3901,8.3958,53300.0
2013-01-22 13:00:00,14.67,14.71,14.66,14.7,83400.0,8.3958,8.4187,8.3901,8.413,83400.0
2013-01-22 13:30:00,14.7,14.74,14.69,14.73,87700.0,8.413,8.4359,8.4072,8.4301,87700.0
2013-01-22 14:00:00,14.73,14.76,14.72,14.75,140600.0,8.4301,8.4473,8.4244,8.4416,140600.0
2013-01-22 14:30:00,14.75,14.84,14.75,14.83,177700.0,8.4416,8.4931,8.4416,8.4874,177700.0
2013-01-22 15:00:00,14.83,14.84,14.77,14.78,180000.0,8.4874,8.4931,8.453,8.4588,180000.0
2013-01-22 15:30:00,14.78,14.81,14.75,14.8,241800.0,8.4588,8.4759,8.4416,8.4702,241800.0
2013-01-23 09:30:00,14.74,14.8,14.64,14.73,171000.0,8.4359,8.4702,8.3786,8.4301,171000.0
2013-01-23 10:00:00,14.72,14.72,14.62,14.64,219000.0,8.4244,8.4244,8.3672,8.3786,219000.0
2013-01-23 10:30:00,14.64,14.69,14.63,14.67,193700.0,8.3786,8.4072,8.3729,8.3958,193700.0
2013-01-23 11:00:00,14.67,14.67,14.64,14.64,97500.0,8.3958,8.3958,8.3786,8.3786,97500.0
2013-01-23 11:30:00,14.64,14.67,14.63,14.66,35900.0,8.3786,8.3958,8.3729,8.3901,35900.0
2013-01-23 12:00:00,14.66,14.7,14.66,14.7,70200.0,8.3901,8.413,8.3901,8.413,70200.0
2013-01-23 12:30:00,14.7,14.71,14.67,14.69,113200.0,8.413,8.4187,8.3958,8.4072,113200.0
2013-01-23 13:00:00,14.69,14.74,14.69,14.73,79400.0,8.4072,8.4359,8.4072,8.4301,79400.0
2013-01-23 13:30:00,14.73,14.73,14.68,14.68,154700.0,8.4301,8.4301,8.4015,8.4015,154700.0
2013-01-23 14:00:00,14.68,14.69,14.66,14.68,157800.0,8.4015,8.4072,8.3901,8.4015,157800.0
2013-01-23 14:30:00,14.67,14.71,14.67,14.68,51900.0,8.3958,8.4187,8.3958,8.4015,51900.0
2013-01-23 15:00:00,14.68,14.72,14.67,14.71,92800.0,8.4015,8.4244,8.3958,8.4187,92800.0
2013-01-23 15:30:00,14.71,14.74,14.67,14.7,237200.0,8.4187,8.4359,8.3958,8.413,237200.0
2013-01-24 09:30:00,14.68,14.78,14.68,14.76,211700.0,8.4015,8.4588,8.4015,8.4473,211700.0
2013-01-24 10:00:00,14.76,14.83,14.76,14.76,88000.0,8.4473,8.4874,8.4473,8.4473,88000.0
2013-01-24 10:30:00,14.77,14.82,14.74,14.82,177300.0,8.453,8.4816,8.4359,8.4816,177300.0
2013-01-24 11:00:00,14.82,14.85,14.81,14.81,85700.0,8.4816,8.4988,8.4759,8.4759,85700.0
2013-01-24 11:30:00,14.81,14.83,14.77,14.8,63000.0,8.4759,8.4874,8.453,8.4702,63000.0
2013-01-24 12:00:00,14.81,14.86,14.79,14.86,79000.0,8.4759,8.5045,8.4645,8.5045,79000.0
2013-01-24 12:30:00,14.85,14.85,14.81,14.82,111400.0,8.4988,8.4988,8.4759,8.4816,111400.0
2013-01-24 13:00:00,14.83,14.83,14.77,14.83,66300.0,8.4874,8.4874,8.453,8.4874,66300.0
2013-01-24 13:30:00,14.83,14.83,14.75,14.75,92700.0,8.4874,8.4874,8.4416,8.4416,92700.0
2013-01-24 14:00:00,14.75,14.76,14.73,14.76,76100.0,8.4416,8.4473,8.4301,8.4473,76100.0
2013-01-24 14:30:00,14.75,14.78,14.75,14.75,132500.0,8.4416,8.4588,8.4416,8.4416,132500.0
2013-01-24 15:00:00,14.76,14.78,14.74,14.75,155600.0,8.4473,8.4588,8.4359,8.4416,155600.0
2013-01-24 15:30:00,14.75,14.76,14.72,14.73,190900.0,8.4416,8.4473,8.4244,8.4301,190900.0
2013-01-25 09:30:00,14.78,14.86,14.71,14.79,319500.0,8.4588,8.5045,8.4187,8.4645,319500.0
2013-01-25 10:00:00,14.79,14.79,14.55,14.55,318200.0,8.4645,8.4645,8.3271,8.3271,318200.0
2013-01-25 10:30:00,14.55,14.61,14.54,14.59,139000.0,8.3271,8.3615,8.3214,8.35,139000.0
2013-01-25 11:00:00,14.59,14.6,14.56,14.59,176400.0,8.35,8.3557,8.3328,8.35,176400.0
2013-01-25 11:30:00,14.58,14.6,14.54,14.57,121800.0,8.3443,8.3557,8.3214,8.3386,121800.0
2013-01-25 12:00:00,14.57,14.59,14.56,14.56,93800.0,8.3386,8.35,8.3328,8.3328,93800.0
2013-01-25 12:30:00,14.55,14.56,14.5,14.51,167300.0,8.3271,8.3328,8.2985,8.3042,167300.0
2013-01-25 13:00:00,14.51,14.55,14.5,14.54,52300.0,8.3042,8.3271,8.2985,8.3214,52300.0
2013-01-25 13:30:00,14.55,14.58,14.51,14.53,96600.0,8.3271,8.3443,8.3042,8.3157,96600.0
2013-01-25 14:00:00,14.53,14.59,14.53,14.59,57900.0,8.3157,8.35,8.3157,8.35,57900.0
2013-01-25 14:30:00,14.59,14.67,14.59,14.63,70200.0,8.35,8.3958,8.35,8.3729,70200.0
2013-01-25 15:00:00,14.63,14.7,14.61,14.7,159100.0,8.3729,8.413,8.3615,8.413,159100.0
2013-01-25 15:30:00,14.7,14.71,14.66,14.7,269900.0,8.413,8.4187,8.3901,8.413,269900.0
2013-01-28 09:30:00,14.75,14.76,14.57,14.58,195800.0,8.4416,8.4473,8.3386,8.3443,195800.0
2013-01-28 10:00:00,14.57,14.61,14.5,14.6,166900.0,8.3386,8.3615,8.2985,8.3557,166900.0
2013-01-28 10:30:00,14.6,14.62,14.57,14.6,108800.0,8.3557,8.3672,8.3386,8.3557,108800.0
2013-01-28 11:00:00,14.6,14.66,14.6,14.66,74500.0,8.3557,8.3901,8.3557,8.3901,74500.0
2013-01-28 11:30:00,14.66,14.71,14.65,14.68,94800.0,8.3901,8.4187,8.3844,8.4015,94800.0
2013-01-28 12:00:00,14.68,14.69,14.67,14.67,26700.0,8.4015,8.4072,8.3958,8.3958,26700.0
2013-01-28 12:30:00,14.67,14.68,14.65,14.66,60200.0,8.3958,8.4015,8.3844,8.3901,60200.0
2013-01-28 13:00:00,14.66,14.67,14.6,14.6,46200.0,8.3901,8.3958,8.3557,8.3557,46200.0
2013-01-28 13:30:00,14.61,14.63,14.59,14.63,59300.0,8.3615,8.3729,8.35,8.3729,59300.0
2013-01-28 14:00:00,14.63,14.64,14.59,14.63,95400.0,8.3729,8.3786,8.35,8.3729,95400.0
2013-01-28 14:30:00,14.63,14.65,14.61,14.62,39100.0,8.3729,8.3844,8.3615,8.3672,39100.0
2013-01-28 15:00:00,14.62,14.63,14.58,14.59,83200.0,8.3672,8.3729,8.3443,8.35,83200.0
2013-01-28 15:30:00,14.58,14.62,14.58,14.62,174800.0,8.3443,8.3672,8.3443,8.3672,174800.0
2013-01-29 09:30:00,14.58,14.58,14.47,14.49,213100.0,8.3443,8.3443,8.2813,8.2928,213100.0
2013-01-29 10:00:00,14.49,14.53,14.46,14.49,156700.0,8.2928,8.3157,8.2756,8.2928,156700.0
2013-01-29 10:30:00,14.48,14.54,14.48,14.51,63200.0,8.2871,8.3214,8.2871,8.3042,63200.0
2013-01-29 11:00:00,14.51,14.55,14.49,14.53,84600.0,8.3042,8.3271,8.2928,8.3157,84600.0
2013-01-29 11:30:00,14.53,14.53,14.48,14.51,86100.0,8.3157,8.3157,8.2871,8.3042,86100.0
2013-01-29 12:00:00,14.51,14.53,14.5,14.52,32700.0,8.3042,8.3157,8.2985,8.31,32700.0
2013-01-29 12:30:00,14.52,14.53,14.51,14.51,49600.0,8.31,8.3157,8.3042,8.3042,49600.0
2013-01-29 13:00:00,14.51,14.53,14.5,14.52,46900.0,8.3042,8.3157,8.2985,8.31,46900.0
2013-01-29 13:30:00,14.52,14.58,14.52,14.58,66700.0,8.31,8.3443,8.31,8.3443,66700.0
2013-01-29 14:00:00,14.58,14.59,14.55,14.56,122500.0,8.3443,8.35,8.3271,8.3328,122500.0
2013-01-29 14:30:00,14.56,14.6,14.55,14.59,84200.0,8.3328,8.3557,8.3271,8.35,84200.0
2013-01-29 15:00:00,14.59,14.62,14.58,14.61,71300.0,8.35,8.3672,8.3443,8.3615,71300.0
2013-01-29 15:30:00,14.61,14.64,14.58,14.63,340500.0,8.3615,8.3786,8.3443,8.3729,340500.0
2013-01-30 09:30:00,14.57,14.65,14.55,14.6,133600.0,8.3386,8.3844,8.3271,8.3557,133600.0
2013-01-30 10:00:00,14.6,14.64,14.59,14.6,81900.0,8.3557,8.3786,8.35,8.3557,81900.0
2013-01-30 10:30:00,14.6,14.6,14.53,14.55,90800.0,8.3557,8.3557,8.3157,8.3271,90800.0
2013-01-30 11:00:00,14.55,14.58,14.53,14.58,45900.0,8.3271,8.3443,8.3157,8.3443,45900.0
2013-01-30 11:30:00,14.58,14.61,14.58,14.6,46100.0,8.3443,8.3615,8.3443,8.3557,46100.0
2013-01-30 12:00:00,14.6,14.6,14.55,14.58,40800.0,8.3557,8.3557,8.3271,8.3443,40800.0
2013-01-30 12:30:00,14.58,14.59,14.57,14.57,43600.0,8.3443,8.35,8.3386,8.3386,43600.0
2013-01-30 13:00:00,14.57,14.59,14.56,14.59,42400.0,8.3386,8.35,8.3328,8.35,42400.0
2013-01-30 13:30:00,14.59,14.61,14.59,14.61,31900.0,8.35,8.3615,8.35,8.3615,31900.0
2013-01-30 14:00:00,14.6,14.63,14.59,14.63,77600.0,8.3557,8.3729,8.35,8.3729,77600.0
2013-01-30 14:30:00,14.62,14.63,14.59,14.62,62300.0,8.3672,8.3729,8.35,8.3672,62300.0
2013-01-30 15:00:00,14.62,14.63,14.56,14.57,121300.0,8.3672,8.3729,8.3328,8.3386,121300.0
2013-01-30 15:30:00,14.58,14.61,14.57,14.61,247100.0,8.3443,8.3615,8.3386,8.3615,247100.0
2013-01-31 09:30:00,14.55,14.61,14.48,14.53,712200.0,8.3271,8.3615,8.2871,8.3157,712200.0
2013-01-31 10:00:00,14.52,14.52,14.42,14.43,78700.0,8.31,8.31,8.2527,8.2584,78700.0
2013-01-31 10:30:00,14.42,14.48,14.41,14.48,61700.0,8.2527,8.2871,8.247,8.2871,61700.0
2013-01-31 11:00:00,14.48,14.48,14.46,14.46,47000.0,8.2871,8.2871,8.2756,8.2756,47000.0
2013-01-31 11:30:00,14.45,14.45,14.4,14.41,81700.0,8.2699,8.2699,8.2413,8.247,81700.0
2013-01-31 12:00:00,14.41,14.47,14.41,14.43,30100.0,8.247,8.2813,8.247,8.2584,30100.0
2013-01-31 12:30:00,14.43,14.51,14.43,14.5,66200.0,8.2584,8.3042,8.2584,8.2985,66200.0
2013-01-31 13:00:00,14.5,14.5,14.47,14.47,34400.0,8.2985,8.2985,8.2813,8.2813,34400.0
2013-01-31 13:30:00,14.46,14.51,14.46,14.5,21500.0,8.2756,8.3042,8.2756,8.2985,21500.0
2013-01-31 14:00:00,14.5,14.5,14.47,14.48,70000.0,8.2985,8.2985,8.2813,8.2871,70000.0
2013-01-31 14:30:00,14.48,14.52,14.45,14.47,69200.0,8.2871,8.31,8.2699,8.2813,69200.0
2013-01-31 15:00:00,14.46,14.47,14.42,14.44,224300.0,8.2756,8.2813,8.2527,8.2642,224300.0
2013-01-31 15:30:00,14.44,14.48,14.43,14.43,384800.0,8.2642,8.2871,8.2584,8.2584,384800.0
2013-02-01 09:30:00,14.47,14.56,14.46,14.53,168000.0,8.2813,8.3328,8.2756,8.3157,168000.0
2013-02-01 10:00:00,14.54,14.59,14.53,14.57,178400.0,8.3214,8.35,8.3157,8.3386,178400.0
2013-02-01 10:30:00,14.58,14.58,14.51,14.54,123200.0,8.3443,8.3443,8.3042,8.3214,123200.0
2013-02-01 11:00:00,14.54,14.55,14.52,14.52,91400.0,8.3214,8.3271,8.31,8.31,91400.0
2013-02-01 11:30:00,14.53,14.54,14.51,14.52,57800.0,8.3157,8.3214,8.3042,8.31,57800.0
2013-02-01 12:00:00,14.52,14.54,14.5,14.51,62600.0,8.31,8.3214,8.2985,8.3042,62600.0
2013-02-01 12:30:00,14.51,14.54,14.48,14.53,87900.0,8.3042,8.3214,8.2871,8.3157,87900.0
2013-02-01 13:00:00,14.53,14.58,14.52,14.56,113000.0,8.3157,8.3443,8.31,8.3328,113000.0
2013-02-01 13:30:00,14.57,14.58,14.55,14.56,56000.0,8.3386,8.3443,8.3271,8.3328,56000.0
2013-02-01 14:00:00,14.56,14.57,14.54,14.54,74600.0,8.3328,8.3386,8.3214,8.3214,74600.0
2013-02-01 14:30:00,14.54,14.55,14.52,14.54,72400.0,8.3214,8.3271,8.31,8.3214,72400.0
2013-02-01 15:00:00,14.54,14.55,14.51,14.51,113000.0,8.3214,8.3271,8.3042,8.3042,113000.0
2013-02-01 15:30:00,14.52,14.53,14.47,14.49,331400.0,8.31,8.3157,8.2813,8.2928,331400.0
2013-02-04 09:30:00,14.39,14.39,14.25,14.35,134000.0,8.2356,8.2356,8.1554,8.2127,134000.0
2013-02-04 10:00:00,14.34,14.45,14.33,14.41,142700.0,8.2069,8.2699,8.2012,8.247,142700.0
2013-02-04 10:30:00,14.4,14.42,14.37,14.38,88400.0,8.2413,8.2527,8.2241,8.2298,88400.0
2013-02-04 11:00:00,14.38,14.47,14.36,14.42,130500.0,8.2298,8.2813,8.2184,8.2527,130500.0
2013-02-04 11:30:00,14.41,14.43,14.36,14.37,97100.0,8.247,8.2584,8.2184,8.2241,97100.0
2013-02-04 12:00:00,14.37,14.38,14.34,14.36,65600.0,8.2241,8.2298,8.2069,8.2184,65600.0
2013-02-04 12:30:00,14.36,14.36,14.33,14.34,46200.0,8.2184,8.2184,8.2012,8.2069,46200.0
2013-02-04 13:00:00,14.34,14.35,14.32,14.34,47200.0,8.2069,8.2127,8.1955,8.2069,47200.0
2013-02-04 13:30:00,14.35,14.38,14.31,14.33,72600.0,8.2127,8.2298,8.1898,8.2012,72600.0
2013-02-04 14:00:00,14.33,14.36,14.31,14.36,103900.0,8.2012,8.2184,8.1898,8.2184,103900.0
2013-02-04 14:30:00,14.36,14.4,14.35,14.4,40000.0,8.2184,8.2413,8.2127,8.2413,40000.0
2013-02-04 15:00:00,14.39,14.44,14.35,14.43,128700.0,8.2356,8.2642,8.2127,8.2584,128700.0
2013-02-04 15:30:00,14.42,14.43,14.37,14.39,280100.0,8.2527,8.2584,8.2241,8.2356,280100.0
2013-02-05 09:30:00,14.44,14.54,14.43,14.54,137500.0,8.2642,8.3214,8.2584,8.3214,137500.0
2013-02-05 10:00:00,14.54,14.55,14.5,14.5,116000.0,8.3214,8.3271,8.2985,8.2985,116000.0
2013-02-05 10:30:00,14.51,14.54,14.47,14.53,79800.0,8.3042,8.3214,8.2813,8.3157,79800.0
2013-02-05 11:00:00,14.53,14.53,14.47,14.53,182700.0,8.3157,8.3157,8.2813,8.3157,182700.0
2013-02-05 11:30:00,14.53,14.53,14.5,14.53,62800.0,8.3157,8.3157,8.2985,8.3157,62800.0
2013-02-05 12:00:00,14.53,14.54,14.51,14.53,75500.0,8.3157,8.3214,8.3042,8.3157,75500.0
2013-02-05 12:30:00,14.52,14.55,14.52,14.53,52800.0,8.31,8.3271,8.31,8.3157,52800.0
2013-02-05 13:00:00,14.53,14.55,14.53,14.54,66900.0,8.3157,8.3271,8.3157,8.3214,66900.0
2013-02-05 13:30:00,14.55,14.58,14.54,14.58,67400.0,8.3271,8.3443,8.3214,8.3443,67400.0
2013-02-05 14:00:00,14.57,14.64,14.57,14.62,154400.0,8.3386,8.3786,8.3386,8.3672,154400.0
2013-02-05 14:30:00,14.61,14.63,14.6,14.62,93100.0,8.3615,8.3729,8.3557,8.3672,93100.0
2013-02-05 15:00:00,14.61,14.61,14.57,14.59,111700.0,8.3615,8.3615,8.3386,8.35,111700.0
2013-02-05 15:30:00,14.58,14.61,14.52,14.56,447400.0,8.3443,8.3615,8.31,8.3328,447400.0
2013-02-06 09:30:00,14.43,14.53,14.42,14.52,142900.0,8.2584,8.3157,8.2527,8.31,142900.0
2013-02-06 10:00:00,14.53,14.53,14.49,14.51,86600.0,8.3157,8.3157,8.2928,8.3042,86600.0
2013-02-06 10:30:00,14.51,14.58,14.49,14.57,96300.0,8.3042,8.3443,8.2928,8.3386,96300.0
2013-02-06 11:00:00,14.58,14.62,14.56,14.6,73600.0,8.3443,8.3672,8.3328,8.3557,73600.0
2013-02-06 11:30:00,14.6,14.61,14.55,14.56,60100.0,8.3557,8.3615,8.3271,8.3328,60100.0
2013-02-06 12:00:00,14.55,14.57,14.53,14.53,90500.0,8.3271,8.3386,8.3157,8.3157,90500.0
2013-02-06 12:30:00,14.53,14.53,14.48,14.48,115400.0,8.3157,8.3157,8.2871,8.2871,115400.0
2013-02-06 13:00:00,14.47,14.48,14.39,14.39,136600.0,8.2813,8.2871,8.2356,8.2356,136600.0
2013-02-06 13:30:00,14.39,14.46,14.37,14.46,76100.0,8.2356,8.2756,8.2241,8.2756,76100.0
2013-02-06 14:00:00,14.46,14.48,14.42,14.48,192000.0,8.2756,8.2871,8.2527,8.2871,192000.0
2013-02-06 14:30:00,14.47,14.48,14.43,14.46,87100.0,8.2813,8.2871,8.2584,8.2756,87100.0
2013-02-06 15:00:00,14.47,14.49,14.44,14.48,104300.0,8.2813,8.2928,8.2642,8.2871,104300.0
2013-02-06 15:30:00,14.48,14.49,14.44,14.48,308800.0,8.2871,8.2928,8.2642,8.2871,308800.0
2013-02-07 09:30:00,14.52,14.64,14.47,14.61,288000.0,8.31,8.3786,8.2813,8.3615,288000.0
2013-02-07 10:00:00,14.61,14.71,14.59,14.63,350200.0,8.3615,8.4187,8.35,8.3729,350200.0
2013-02-07 10:30:00,14.62,14.66,14.54,14.57,217600.0,8.3672,8.3901,8.3214,8.3386,217600.0
2013-02-07 11:00:00,14.57,14.59,14.51,14.53,93500.0,8.3386,8.35,8.3042,8.3157,93500.0
2013-02-07 11:30:00,14.54,14.55,14.52,14.52,82600.0,8.3214,8.3271,8.31,8.31,82600.0
2013-02-07 12:00:00,14.52,14.52,14.45,14.45,96100.0,8.31,8.31,8.2699,8.2699,96100.0
2013-02-07 12:30:00,14.44,14.52,14.44,14.51,70600.0,8.2642,8.31,8.2642,8.3042,70600.0
2013-02-07 13:00:00,14.51,14.53,14.47,14.53,86800.0,8.3042,8.3157,8.2813,8.3157,86800.0
2013-02-07 13:30:00,14.53,14.57,14.52,14.57,91100.0,8.3157,8.3386,8.31,8.3386,91100.0
2013-02-07 14:00:00,14.57,14.57,14.52,14.54,164700.0,8.3386,8.3386,8.31,8.3214,164700.0
2013-02-07 14:30:00,14.54,14.54,14.45,14.51,118800.0,8.3214,8.3214,8.2699,8.3042,118800.0
2013-02-07 15:00:00,14.5,14.54,14.5,14.54,109400.0,8.2985,8.3214,8.2985,8.3214,109400.0
2013-02-07 15:30:00,14.53,14.61,14.53,14.6,408300.0,8.3157,8.3615,8.3157,8.3557,408300.0
2013-02-08 09:30:00,14.77,14.89,14.69,14.82,428600.0,8.453,8.5217,8.4072,8.4816,428600.0
2013-02-08 10:00:00,14.82,14.83,14.75,14.79,151800.0,8.4816,8.4874,8.4416,8.4645,151800.0
2013-02-08 10:30:00,14.79,14.83,14.77,14.82,217700.0,8.4645,8.4874,8.453,8.4816,217700.0
2013-02-08 11:00:00,14.82,14.84,14.79,14.8,179700.0,8.4816,8.4931,8.4645,8.4702,179700.0
2013-02-08 11:30:00,14.81,14.81,14.76,14.77,209600.0,8.4759,8.4759,8.4473,8.453,209600.0
2013-02-08 12:00:00,14.78,14.78,14.75,14.75,52900.0,8.4588,8.4588,8.4416,8.4416,52900.0
2013-02-08 12:30:00,14.75,14.76,14.74,14.76,50300.0,8.4416,8.4473,8.4359,8.4473,50300.0
2013-02-08 13:00:00,14.75,14.8,14.75,14.77,60900.0,8.4416,8.4702,8.4416,8.453,60900.0
2013-02-08 13:30:00,14.77,14.8,14.76,14.8,46800.0,8.453,8.4702,8.4473,8.4702,46800.0
2013-02-08 14:00:00,14.79,14.8,14.74,14.75,116500.0,8.4645,8.4702,8.4359,8.4416,116500.0
2013-02-08 14:30:00,14.75,14.77,14.74,14.76,85200.0,8.4416,8.453,8.4359,8.4473,85200.0
2013-02-08 15:00:00,14.76,14.77,14.74,14.76,89900.0,8.4473,8.453,8.4359,8.4473,89900.0
2013-02-08 15:30:00,14.76,14.8,14.75,14.8,314900.0,8.4473,8.4702,8.4416,8.4702,314900.0
2013-02-11 09:30:00,14.79,14.87,14.73,14.87,191200.0,8.4645,8.5103,8.4301,8.5103,191200.0
2013-02-11 10:00:00,14.87,15.01,14.87,15.0,372800.0,8.5103,8.5904,8.5103,8.5847,372800.0
2013-02-11 10:30:00,15.01,15.09,14.99,15.09,248400.0,8.5904,8.6362,8.5789,8.6362,248400.0
2013-02-11 11:00:00,15.09,15.17,15.04,15.12,246300.0,8.6362,8.682,8.6076,8.6533,246300.0
2013-02-11 11:30:00,15.12,15.2,15.12,15.15,178300.0,8.6533,8.6991,8.6533,8.6705,178300.0
2013-02-11 12:00:00,15.14,15.26,15.14,15.19,281700.0,8.6648,8.7335,8.6648,8.6934,281700.0
2013-02-11 12:30:00,15.18,15.23,15.15,15.22,190000.0,8.6877,8.7163,8.6705,8.7106,190000.0
2013-02-11 13:00:00,15.22,15.26,15.16,15.17,116300.0,8.7106,8.7335,8.6762,8.682,116300.0
2013-02-11 13:30:00,15.17,15.24,15.15,15.22,120700.0,8.682,8.722,8.6705,8.7106,120700.0
2013-02-11 14:00:00,15.22,15.23,15.17,15.2,145900.0,8.7106,8.7163,8.682,8.6991,145900.0
2013-02-11 14:30:00,15.19,15.26,15.18,15.26,139800.0,8.6934,8.7335,8.6877,8.7335,139800.0
2013-02-11 15:00:00,15.25,15.28,15.24,15.27,206500.0,8.7277,8.7449,8.722,8.7392,206500.0
2013-02-11 15:30:00,15.27,15.28,15.21,15.23,523300.0,8.7392,8.7449,8.7048,8.7163,523300.0
2013-02-12 09:30:00,15.22,15.3,15.16,15.25,303200.0,8.7106,8.7564,8.6762,8.7277,303200.0
2013-02-12 10:00:00,15.25,15.4,15.25,15.39,245800.0,8.7277,8.8136,8.7277,8.8079,245800.0
2013-02-12 10:30:00,15.38,15.47,15.32,15.46,370400.0,8.8021,8.8536,8.7678,8.8479,370400.0
2013-02-12 11:00:00,15.47,15.48,15.39,15.44,191800.0,8.8536,8.8594,8.8079,8.8365,191800.0
2013-02-12 11:30:00,15.44,15.52,15.44,15.49,298400.0,8.8365,8.8823,8.8365,8.8651,298400.0
2013-02-12 12:00:00,15.5,15.56,15.48,15.53,222200.0,8.8708,8.9052,8.8594,8.888,222200.0
2013-02-12 12:30:00,15.53,15.62,15.53,15.6,185900.0,8.888,8.9395,8.888,8.928,185900.0
2013-02-12 13:00:00,15.61,15.7,15.59,15.66,365400.0,8.9338,8.9853,8.9223,8.9624,365400.0
2013-02-12 13:30:00,15.67,15.7,15.61,15.65,231400.0,8.9681,8.9853,8.9338,8.9567,231400.0
2013-02-12 14:00:00,15.64,15.65,15.42,15.44,443800.0,8.9509,8.9567,8.825,8.8365,443800.0
2013-02-12 14:30:00,15.44,15.56,15.43,15.56,324000.0,8.8365,8.9052,8.8308,8.9052,324000.0
2013-02-12 15:00:00,15.55,15.57,15.5,15.5,251400.0,8.8994,8.9109,8.8708,8.8708,251400.0
2013-02-12 15:30:00,15.51,15.52,15.35,15.36,652300.0,8.8765,8.8823,8.785,8.7907,652300.0
2013-02-13 09:30:00,15.42,15.5,15.28,15.33,652200.0,8.825,8.8708,8.7449,8.7735,652200.0
2013-02-13 10:00:00,15.33,15.46,15.31,15.44,537200.0,8.7735,8.8479,8.7621,8.8365,537200.0
2013-02-13 10:30:00,15.44,15.44,15.36,15.37,764500.0,8.8365,8.8365,8.7907,8.7964,764500.0
2013-02-13 11:00:00,15.38,15.38,15.2,15.23,368500.0,8.8021,8.8021,8.6991,8.7163,368500.0
2013-02-13 11:30:00,15.24,15.31,15.24,15.24,200100.0,8.722,8.7621,8.722,8.722,200100.0
2013-02-13 12:00:00,15.24,15.3,15.22,15.27,117300.0,8.722,8.7564,8.7106,8.7392,117300.0
2013-02-13 12:30:00,15.27,15.29,15.26,15.26,122300.0,8.7392,8.7506,8.7335,8.7335,122300.0
2013-02-13 13:00:00,15.26,15.26,15.16,15.17,159600.0,8.7335,8.7335,8.6762,8.682,159600.0
2013-02-13 13:30:00,15.17,15.18,15.13,15.15,122100.0,8.682,8.6877,8.6591,8.6705,122100.0
2013-02-13 14:00:00,15.14,15.15,15.07,15.11,308700.0,8.6648,8.6705,8.6247,8.6476,308700.0
2013-02-13 14:30:00,15.11,15.16,15.1,15.14,112500.0,8.6476,8.6762,8.6419,8.6648,112500.0
2013-02-13 15:00:00,15.14,15.23,15.14,15.2,223200.0,8.6648,8.7163,8.6648,8.6991,223200.0
2013-02-13 15:30:00,15.2,15.2,15.16,15.18,425100.0,8.6991,8.6991,8.6762,8.6877,425100.0
2013-02-14 09:30:00,15.12,15.15,15.01,15.13,216400.0,8.6533,8.6705,8.5904,8.6591,216400.0
2013-02-14 10:00:00,15.13,15.35,15.13,15.3,402400.0,8.6591,8.785,8.6591,8.7564,402400.0
2013-02-14 10:30:00,15.29,15.36,15.25,15.35,258900.0,8.7506,8.7907,8.7277,8.785,258900.0
2013-02-14 11:00:00,15.35,15.37,15.26,15.29,156500.0,8.785,8.7964,8.7335,8.7506,156500.0
2013-02-14 11:30:00,15.28,15.32,15.27,15.29,88300.0,8.7449,8.7678,8.7392,8.7506,88300.0
2013-02-14 12:00:00,15.29,15.29,15.19,15.19,77400.0,8.7506,8.7506,8.6934,8.6934,77400.0
2013-02-14 12:30:00,15.2,15.2,15.11,15.16,202800.0,8.6991,8.6991,8.6476,8.6762,202800.0
2013-02-14 13:00:00,15.17,15.21,15.14,15.15,80100.0,8.682,8.7048,8.6648,8.6705,80100.0
2013-02-14 13:30:00,15.15,15.27,15.12,15.23,159800.0,8.6705,8.7392,8.6533,8.7163,159800.0
2013-02-14 14:00:00,15.23,15.28,15.21,15.27,147000.0,8.7163,8.7449,8.7048,8.7392,147000.0
2013-02-14 14:30:00,15.27,15.35,15.26,15.32,185800.0,8.7392,8.785,8.7335,8.7678,185800.0
2013-02-14 15:00:00,15.32,15.38,15.32,15.36,292100.0,8.7678,8.8021,8.7678,8.7907,292100.0
2013-02-14 15:30:00,15.36,15.41,15.28,15.35,674400.0,8.7907,8.8193,8.7449,8.785,674400.0
2013-02-15 09:30:00,15.21,15.33,15.15,15.31,312400.0,8.7782,8.8474,8.7436,8.8359,312400.0
2013-02-15 10:00:00,15.31,15.34,15.27,15.34,122100.0,8.8359,8.8532,8.8128,8.8532,122100.0
2013-02-15 10:30:00,15.34,15.44,15.32,15.44,243100.0,8.8532,8.9109,8.8417,8.9109,243100.0
2013-02-15 11:00:00,15.43,15.44,15.4,15.41,158700.0,8.9052,8.9109,8.8878,8.8936,158700.0
2013-02-15 11:30:00,15.4,15.42,15.39,15.4,149500.0,8.8878,8.8994,8.8821,8.8878,149500.0
2013-02-15 12:00:00,15.4,15.41,15.35,15.37,208000.0,8.8878,8.8936,8.859,8.8705,208000.0
2013-02-15 12:30:00,15.37,15.37,15.32,15.34,182600.0,8.8705,8.8705,8.8417,8.8532,182600.0
2013-02-15 13:00:00,15.33,15.37,15.33,15.36,114400.0,8.8474,8.8705,8.8474,8.8648,114400.0
2013-02-15 13:30:00,15.37,15.45,15.37,15.44,192700.0,8.8705,8.9167,8.8705,8.9109,192700.0
2013-02-15 14:00:00,15.43,15.45,15.38,15.39,215600.0,8.9052,8.9167,8.8763,8.8821,215600.0
2013-02-15 14:30:00,15.39,15.41,15.35,15.39,261500.0,8.8821,8.8936,8.859,8.8821,261500.0
2013-02-15 15:00:00,15.4,15.45,15.39,15.44,258400.0,8.8878,8.9167,8.8821,8.9109,258400.0
2013-02-15 15:30:00,15.44,15.44,15.37,15.44,665800.0,8.9109,8.9109,8.8705,8.9109,665800.0
2013-02-19 09:30:00,15.39,15.4,15.25,15.31,283400.0,8.8821,8.8878,8.8013,8.8359,283400.0
2013-02-19 10:00:00,15.31,15.35,15.3,15.32,140700.0,8.8359,8.859,8.8301,8.8417,140700.0
2013-02-19 10:30:00,15.31,15.32,15.24,15.25,179700.0,8.8359,8.8417,8.7955,8.8013,179700.0
2013-02-19 11:00:00,15.26,15.31,15.25,15.31,60100.0,8.807,8.8359,8.8013,8.8359,60100.0
2013-02-19 11:30:00,15.31,15.31,15.27,15.29,94300.0,8.8359,8.8359,8.8128,8.8244,94300.0
2013-02-19 12:00:00,15.29,15.3,15.26,15.27,75900.0,8.8244,8.8301,8.807,8.8128,75900.0
2013-02-19 12:30:00,15.26,15.26,15.21,15.22,112400.0,8.807,8.807,8.7782,8.784,112400.0
2013-02-19 13:00:00,15.22,15.25,15.19,15.24,194200.0,8.784,8.8013,8.7666,8.7955,194200.0
2013-02-19 13:30:00,15.25,15.27,15.22,15.22,78900.0,8.8013,8.8128,8.784,8.784,78900.0
2013-02-19 14:00:00,15.22,15.3,15.2,15.28,148200.0,8.784,8.8301,8.7724,8.8186,148200.0
2013-02-19 14:30:00,15.28,15.33,15.27,15.31,100800.0,8.8186,8.8474,8.8128,8.8359,100800.0
2013-02-19 15:00:00,15.31,15.33,15.29,15.32,140600.0,8.8359,8.8474,8.8244,8.8417,140600.0
2013-02-19 15:30:00,15.33,15.34,15.3,15.33,264800.0,8.8474,8.8532,8.8301,8.8474,264800.0
2013-02-20 09:30:00,15.28,15.32,15.17,15.23,332500.0,8.8186,8.8417,8.7551,8.7897,332500.0
2013-02-20 10:00:00,15.23,15.35,15.23,15.32,153100.0,8.7897,8.859,8.7897,8.8417,153100.0
2013-02-20 10:30:00,15.32,15.32,15.16,15.25,227100.0,8.8417,8.8417,8.7493,8.8013,227100.0
2013-02-20 11:00:00,15.25,15.25,15.13,15.13,111400.0,8.8013,8.8013,8.732,8.732,111400.0
2013-02-20 11:30:00,15.13,15.14,14.99,15.02,233400.0,8.732,8.7378,8.6512,8.6685,233400.0
2013-02-20 12:00:00,15.02,15.06,14.93,15.02,468900.0,8.6685,8.6916,8.6166,8.6685,468900.0
2013-02-20 12:30:00,15.02,15.04,14.98,15.01,77900.0,8.6685,8.6801,8.6454,8.6628,77900.0
2013-02-20 13:00:00,15.02,15.04,14.93,14.94,155700.0,8.6685,8.6801,8.6166,8.6224,155700.0
2013-02-20 13:30:00,14.95,14.98,14.91,14.93,125700.0,8.6281,8.6454,8.605,8.6166,125700.0
2013-02-20 14:00:00,14.93,15.0,14.89,14.98,164600.0,8.6166,8.657,8.5935,8.6454,164600.0
2013-02-20 14:30:00,14.98,15.01,14.91,14.94,110200.0,8.6454,8.6628,8.605,8.6224,110200.0
2013-02-20 15:00:00,14.93,14.94,14.87,14.92,181700.0,8.6166,8.6224,8.582,8.6108,181700.0
2013-02-20 15:30:00,14.91,14.94,14.85,14.91,493500.0,8.605,8.6224,8.5704,8.605,493500.0
2013-02-21 09:30:00,14.81,14.86,14.69,14.76,394900.0,8.5473,8.5762,8.4781,8.5185,394900.0
2013-02-21 10:00:00,14.76,14.78,14.67,14.78,162900.0,8.5185,8.53,8.4665,8.53,162900.0
2013-02-21 10:30:00,14.78,14.81,14.75,14.75,86000.0,8.53,8.5473,8.5127,8.5127,86000.0
2013-02-21 11:00:00,14.75,14.82,14.75,14.81,119100.0,8.5127,8.5531,8.5127,8.5473,119100.0
2013-02-21 11:30:00,14.81,14.84,14.79,14.79,77300.0,8.5473,8.5646,8.5358,8.5358,77300.0
2013-02-21 12:00:00,14.79,14.8,14.71,14.74,89800.0,8.5358,8.5416,8.4896,8.5069,89800.0
2013-02-21 12:30:00,14.74,14.75,14.67,14.68,92100.0,8.5069,8.5127,8.4665,8.4723,92100.0
2013-02-21 13:00:00,14.68,14.7,14.66,14.68,81700.0,8.4723,8.4838,8.4608,8.4723,81700.0
2013-02-21 13:30:00,14.68,14.7,14.66,14.68,46000.0,8.4723,8.4838,8.4608,8.4723,46000.0
2013-02-21 14:00:00,14.69,14.7,14.61,14.66,132000.0,8.4781,8.4838,8.4319,8.4608,132000.0
2013-02-21 14:30:00,14.66,14.69,14.61,14.67,75100.0,8.4608,8.4781,8.4319,8.4665,75100.0
2013-02-21 15:00:00,14.68,14.77,14.65,14.76,145500.0,8.4723,8.5242,8.455,8.5185,145500.0
2013-02-21 15:30:00,14.75,14.76,14.68,14.73,354000.0,8.5127,8.5185,8.4723,8.5012,354000.0
2013-02-22 09:30:00,14.73,14.81,14.7,14.78,201500.0,8.5012,8.5473,8.4838,8.53,201500.0
2013-02-22 10:00:00,14.78,14.8,14.75,14.8,94400.0,8.53,8.5416,8.5127,8.5416,94400.0
2013-02-22 10:30:00,14.8,14.81,14.77,14.8,86700.0,8.5416,8.5473,8.5242,8.5416,86700.0
2013-02-22 11:00:00,14.8,14.82,14.78,14.81,69200.0,8.5416,8.5531,8.53,8.5473,69200.0
2013-02-22 11:30:00,14.81,14.82,14.79,14.82,65900.0,8.5473,8.5531,8.5358,8.5531,65900.0
2013-02-22 12:00:00,14.82,14.83,14.77,14.81,108200.0,8.5531,8.5589,8.5242,8.5473,108200.0
2013-02-22 12:30:00,14.81,14.83,14.8,14.81,65800.0,8.5473,8.5589,8.5416,8.5473,65800.0
2013-02-22 13:00:00,14.81,14.81,14.78,14.79,73900.0,8.5473,8.5473,8.53,8.5358,73900.0
2013-02-22 13:30:00,14.78,14.83,14.78,14.8,72200.0,8.53,8.5589,8.53,8.5416,72200.0
2013-02-22 14:00:00,14.8,14.82,14.78,14.79,116700.0,8.5416,8.5531,8.53,8.5358,116700.0
2013-02-22 14:30:00,14.79,14.8,14.72,14.73,112300.0,8.5358,8.5416,8.4954,8.5012,112300.0
2013-02-22 15:00:00,14.73,14.82,14.72,14.81,118700.0,8.5012,8.5531,8.4954,8.5473,118700.0
2013-02-22 15:30:00,14.8,14.86,14.8,14.85,257200.0,8.5416,8.5762,8.5416,8.5704,257200.0
2013-02-25 09:30:00,14.9,14.96,14.87,14.96,228000.0,8.5993,8.6339,8.582,8.6339,228000.0
2013-02-25 10:00:00,14.96,14.97,14.78,14.79,189200.0,8.6339,8.6397,8.53,8.5358,189200.0
2013-02-25 10:30:00,14.79,14.86,14.76,14.79,120000.0,8.5358,8.5762,8.5185,8.5358,120000.0
2013-02-25 11:00:00,14.79,14.79,14.72,14.76,117000.0,8.5358,8.5358,8.4954,8.5185,117000.0
2013-02-25 11:30:00,14.77,14.77,14.69,14.7,141100.0,8.5242,8.5242,8.4781,8.4838,141100.0
2013-02-25 12:00:00,14.7,14.77,14.7,14.76,133200.0,8.4838,8.5242,8.4838,8.5185,133200.0
2013-02-25 12:30:00,14.76,14.84,14.75,14.8,115500.0,8.5185,8.5646,8.5127,8.5416,115500.0
2013-02-25 13:00:00,14.79,14.81,14.73,14.74,157300.0,8.5358,8.5473,8.5012,8.5069,157300.0
2013-02-25 13:30:00,14.74,14.76,14.69,14.7,169200.0,8.5069,8.5185,8.4781,8.4838,169200.0
2013-02-25 14:00:00,14.7,14.73,14.68,14.7,150900.0,8.4838,8.5012,8.4723,8.4838,150900.0
2013-02-25 14:30:00,14.71,14.71,14.63,14.67,119800.0,8.4896,8.4896,8.4434,8.4665,119800.0
2013-02-25 15:00:00,14.67,14.7,14.62,14.62,138600.0,8.4665,8.4838,8.4377,8.4377,138600.0
2013-02-25 15:30:00,14.63,14.63,14.43,14.45,447300.0,8.4434,8.4434,8.328,8.3396,447300.0
2013-02-26 09:30:00,14.47,14.55,14.37,14.42,178300.0,8.3511,8.3973,8.2934,8.3222,178300.0
2013-02-26 10:00:00,14.43,14.48,14.37,14.37,291500.0,8.328,8.3569,8.2934,8.2934,291500.0
2013-02-26 10:30:00,14.37,14.47,14.36,14.45,159500.0,8.2934,8.3511,8.2876,8.3396,159500.0
2013-02-26 11:00:00,14.44,14.45,14.38,14.41,122600.0,8.3338,8.3396,8.2992,8.3165,122600.0
2013-02-26 11:30:00,14.41,14.43,14.36,14.38,102100.0,8.3165,8.328,8.2876,8.2992,102100.0
2013-02-26 12:00:00,14.38,14.43,14.38,14.43,136400.0,8.2992,8.328,8.2992,8.328,136400.0
2013-02-26 12:30:00,14.42,14.48,14.42,14.45,134700.0,8.3222,8.3569,8.3222,8.3396,134700.0
2013-02-26 13:00:00,14.45,14.49,14.41,14.42,79600.0,8.3396,8.3626,8.3165,8.3222,79600.0
2013-02-26 13:30:00,14.43,14.46,14.42,14.43,51600.0,8.328,8.3453,8.3222,8.328,51600.0
2013-02-26 14:00:00,14.43,14.46,14.41,14.44,112000.0,8.328,8.3453,8.3165,8.3338,112000.0
2013-02-26 14:30:00,14.44,14.49,14.4,14.41,95800.0,8.3338,8.3626,8.3107,8.3165,95800.0
2013-02-26 15:00:00,14.42,14.48,14.4,14.48,182000.0,8.3222,8.3569,8.3107,8.3569,182000.0
2013-02-26 15:30:00,14.47,14.52,14.46,14.51,290800.0,8.3511,8.38,8.3453,8.3742,290800.0
2013-02-27 09:30:00,14.48,14.63,14.46,14.52,218800.0,8.3569,8.4434,8.3453,8.38,218800.0
2013-02-27 10:00:00,14.53,14.58,14.5,14.56,100700.0,8.3857,8.4146,8.3684,8.403,100700.0
2013-02-27 10:30:00,14.56,14.59,14.52,14.52,57100.0,8.403,8.4204,8.38,8.38,57100.0
2013-02-27 11:00:00,14.52,14.61,14.52,14.56,78400.0,8.38,8.4319,8.38,8.403,78400.0
2013-02-27 11:30:00,14.58,14.58,14.54,14.55,41900.0,8.4146,8.4146,8.3915,8.3973,41900.0
2013-02-27 12:00:00,14.56,14.68,14.55,14.67,93100.0,8.403,8.4723,8.3973,8.4665,93100.0
2013-02-27 12:30:00,14.67,14.68,14.64,14.65,89000.0,8.4665,8.4723,8.4492,8.455,89000.0
2013-02-27 13:00:00,14.65,14.66,14.64,14.65,33200.0,8.455,8.4608,8.4492,8.455,33200.0
2013-02-27 13:30:00,14.65,14.67,14.64,14.66,43900.0,8.455,8.4665,8.4492,8.4608,43900.0
2013-02-27 14:00:00,14.67,14.73,14.67,14.73,117600.0,8.4665,8.5012,8.4665,8.5012,117600.0
2013-02-27 14:30:00,14.73,14.79,14.7,14.79,124900.0,8.5012,8.5358,8.4838,8.5358,124900.0
2013-02-27 15:00:00,14.79,14.79,14.72,14.79,206000.0,8.5358,8.5358,8.4954,8.5358,206000.0
2013-02-27 15:30:00,14.79,14.85,14.76,14.85,389300.0,8.5358,8.5704,8.5185,8.5704,389300.0
2013-02-28 09:30:00,14.8,14.85,14.71,14.76,156800.0,8.5416,8.5704,8.4896,8.5185,156800.0
2013-02-28 10:00:00,14.76,14.84,14.71,14.79,187300.0,8.5185,8.5646,8.4896,8.5358,187300.0
2013-02-28 10:30:00,14.79,14.82,14.75,14.78,143400.0,8.5358,8.5531,8.5127,8.53,143400.0
2013-02-28 11:00:00,14.77,14.82,14.76,14.79,70400.0,8.5242,8.5531,8.5185,8.5358,70400.0
2013-02-28 11:30:00,14.79,14.79,14.75,14.76,56400.0,8.5358,8.5358,8.5127,8.5185,56400.0
2013-02-28 12:00:00,14.77,14.77,14.72,14.76,61500.0,8.5242,8.5242,8.4954,8.5185,61500.0
2013-02-28 12:30:00,14.76,14.8,14.76,14.78,59600.0,8.5185,8.5416,8.5185,8.53,59600.0
2013-02-28 13:00:00,14.78,14.84,14.77,14.84,83200.0,8.53,8.5646,8.5242,8.5646,83200.0
2013-02-28 13:30:00,14.83,14.86,14.81,14.84,113900.0,8.5589,8.5762,8.5473,8.5646,113900.0
2013-02-28 14:00:00,14.84,14.9,14.83,14.86,138100.0,8.5646,8.5993,8.5589,8.5762,138100.0
2013-02-28 14:30:00,14.86,14.87,14.8,14.84,97400.0,8.5762,8.582,8.5416,8.5646,97400.0
2013-02-28 15:00:00,14.83,14.84,14.77,14.84,193300.0,8.5589,8.5646,8.5242,8.5646,193300.0
2013-02-28 15:30:00,14.83,14.86,14.8,14.82,304300.0,8.5589,8.5762,8.5416,8.5531,304300.0
2013-03-01 09:30:00,14.73,14.78,14.59,14.76,234400.0,8.5012,8.53,8.4204,8.5185,234400.0
2013-03-01 10:00:00,14.78,14.82,14.71,14.77,147700.0,8.53,8.5531,8.4896,8.5242,147700.0
2013-03-01 10:30:00,14.78,14.85,14.77,14.85,112200.0,8.53,8.5704,8.5242,8.5704,112200.0
2013-03-01 11:00:00,14.85,14.9,14.83,14.83,186100.0,8.5704,8.5993,8.5589,8.5589,186100.0
2013-03-01 11:30:00,14.82,14.83,14.76,14.81,86400.0,8.5531,8.5589,8.5185,8.5473,86400.0
2013-03-01 12:00:00,14.81,14.88,14.8,14.85,76700.0,8.5473,8.5877,8.5416,8.5704,76700.0
2013-03-01 12:30:00,14.85,14.88,14.83,14.86,85700.0,8.5704,8.5877,8.5589,8.5762,85700.0
2013-03-01 13:00:00,14.85,14.86,14.82,14.83,51500.0,8.5704,8.5762,8.5531,8.5589,51500.0
2013-03-01 13:30:00,14.83,14.84,14.79,14.84,64100.0,8.5589,8.5646,8.5358,8.5646,64100.0
2013-03-01 14:00:00,14.84,14.85,14.81,14.84,92800.0,8.5646,8.5704,8.5473,8.5646,92800.0
2013-03-01 14:30:00,14.84,14.86,14.81,14.83,116700.0,8.5646,8.5762,8.5473,8.5589,116700.0
2013-03-01 15:00:00,14.83,14.86,14.81,14.84,135300.0,8.5589,8.5762,8.5473,8.5646,135300.0
2013-03-01 15:30:00,14.84,14.86,14.79,14.82,199400.0,8.5646,8.5762,8.5358,8.5531,199400.0
2013-03-04 09:30:00,14.73,14.76,14.69,14.7,105800.0,8.5012,8.5185,8.4781,8.4838,105800.0
2013-03-04 10:00:00,14.71,14.76,14.68,14.7,117400.0,8.4896,8.5185,8.4723,8.4838,117400.0
2013-03-04 10:30:00,14.7,14.75,14.68,14.69,119400.0,8.4838,8.5127,8.4723,8.4781,119400.0
2013-03-04 11:00:00,14.7,14.78,14.68,14.75,99200.0,8.4838,8.53,8.4723,8.5127,99200.0
2013-03-04 11:30:00,14.76,14.77,14.72,14.75,81700.0,8.5185,8.5242,8.4954,8.5127,81700.0
2013-03-04 12:00:00,14.75,14.76,14.7,14.7,105400.0,8.5127,8.5185,8.4838,8.4838,105400.0
2013-03-04 12:30:00,14.7,14.73,14.68,14.72,55900.0,8.4838,8.5012,8.4723,8.4954,55900.0
2013-03-04 13:00:00,14.72,14.79,14.71,14.79,53900.0,8.4954,8.5358,8.4896,8.5358,53900.0
2013-03-04 13:30:00,14.79,14.82,14.77,14.78,70900.0,8.5358,8.5531,8.5242,8.53,70900.0
2013-03-04 14:00:00,14.79,14.81,14.74,14.8,98800.0,8.5358,8.5473,8.5069,8.5416,98800.0
2013-03-04 14:30:00,14.81,14.84,14.79,14.82,61500.0,8.5473,8.5646,8.5358,8.5531,61500.0
2013-03-04 15:00:00,14.82,14.84,14.77,14.78,80500.0,8.5531,8.5646,8.5242,8.53,80500.0
2013-03-04 15:30:00,14.78,14.82,14.77,14.81,371000.0,8.53,8.5531,8.5242,8.5473,371000.0
2013-03-05 09:30:00,14.93,15.01,14.88,14.98,182000.0,8.6166,8.6628,8.5877,8.6454,182000.0
2013-03-05 10:00:00,14.99,15.04,14.99,15.02,122500.0,8.6512,8.6801,8.6512,8.6685,122500.0
2013-03-05 10:30:00,15.02,15.05,15.01,15.01,95700.0,8.6685,8.6858,8.6628,8.6628,95700.0
2013-03-05 11:00:00,15.02,15.03,14.97,14.97,84700.0,8.6685,8.6743,8.6397,8.6397,84700.0
2013-03-05 11:30:00,14.97,15.0,14.94,14.98,78600.0,8.6397,8.657,8.6224,8.6454,78600.0
2013-03-05 12:00:00,14.99,15.0,14.97,14.97,29500.0,8.6512,8.657,8.6397,8.6397,29500.0
2013-03-05 12:30:00,14.97,15.01,14.97,15.0,47100.0,8.6397,8.6628,8.6397,8.657,47100.0
2013-03-05 13:00:00,15.0,15.03,14.99,15.03,78900.0,8.657,8.6743,8.6512,8.6743,78900.0
2013-03-05 13:30:00,15.03,15.07,14.99,15.02,66200.0,8.6743,8.6974,8.6512,8.6685,66200.0
2013-03-05 14:00:00,15.01,15.02,14.98,14.99,150600.0,8.6628,8.6685,8.6454,8.6512,150600.0
2013-03-05 14:30:00,14.99,15.01,14.97,15.0,40000.0,8.6512,8.6628,8.6397,8.657,40000.0
2013-03-05 15:00:00,15.0,15.0,14.95,14.97,104000.0,8.657,8.657,8.6281,8.6397,104000.0
2013-03-05 15:30:00,14.97,15.0,14.93,14.94,204300.0,8.6397,8.657,8.6166,8.6224,204300.0
2013-03-06 09:30:00,15.04,15.08,14.97,15.04,118500.0,8.6801,8.7032,8.6397,8.6801,118500.0
2013-03-06 10:00:00,15.04,15.04,14.97,14.99,127900.0,8.6801,8.6801,8.6397,8.6512,127900.0
2013-03-06 10:30:00,14.99,14.99,14.93,14.94,52200.0,8.6512,8.6512,8.6166,8.6224,52200.0
2013-03-06 11:00:00,14.94,14.96,14.93,14.94,75400.0,8.6224,8.6339,8.6166,8.6224,75400.0
2013-03-06 11:30:00,14.94,14.95,14.93,14.94,29300.0,8.6224,8.6281,8.6166,8.6224,29300.0
2013-03-06 12:00:00,14.94,14.97,14.92,14.93,52700.0,8.6224,8.6397,8.6108,8.6166,52700.0
2013-03-06 12:30:00,14.93,14.94,14.91,14.92,47800.0,8.6166,8.6224,8.605,8.6108,47800.0
2013-03-06 13:00:00,14.92,14.94,14.91,14.92,21300.0,8.6108,8.6224,8.605,8.6108,21300.0
2013-03-06 13:30:00,14.92,14.94,14.92,14.94,32500.0,8.6108,8.6224,8.6108,8.6224,32500.0
2013-03-06 14:00:00,14.94,14.94,14.88,14.93,121800.0,8.6224,8.6224,8.5877,8.6166,121800.0
2013-03-06 14:30:00,14.93,14.97,14.93,14.95,67400.0,8.6166,8.6397,8.6166,8.6281,67400.0
2013-03-06 15:00:00,14.96,14.96,14.92,14.92,84100.0,8.6339,8.6339,8.6108,8.6108,84100.0
2013-03-06 15:30:00,14.92,14.93,14.89,14.9,196100.0,8.6108,8.6166,8.5935,8.5993,196100.0
2013-03-07 09:30:00,14.96,15.04,14.92,14.99,152500.0,8.6339,8.6801,8.6108,8.6512,152500.0
2013-03-07 10:00:00,14.99,15.02,14.97,14.99,66600.0,8.6512,8.6685,8.6397,8.6512,66600.0
2013-03-07 10:30:00,14.99,15.0,14.94,14.94,49400.0,8.6512,8.657,8.6224,8.6224,49400.0
2013-03-07 11:00:00,14.94,14.98,14.93,14.95,63900.0,8.6224,8.6454,8.6166,8.6281,63900.0
2013-03-07 11:30:00,14.95,14.96,14.93,14.93,49200.0,8.6281,8.6339,8.6166,8.6166,49200.0
2013-03-07 12:00:00,14.94,14.95,14.93,14.93,46700.0,8.6224,8.6281,8.6166,8.6166,46700.0
2013-03-07 12:30:00,14.94,14.96,14.93,14.96,42700.0,8.6224,8.6339,8.6166,8.6339,42700.0
2013-03-07 13:00:00,14.96,14.97,14.95,14.95,43400.0,8.6339,8.6397,8.6281,8.6281,43400.0
2013-03-07 13:30:00,14.96,14.96,14.92,14.95,31900.0,8.6339,8.6339,8.6108,8.6281,31900.0
2013-03-07 14:00:00,14.94,14.94,14.89,14.9,108200.0,8.6224,8.6224,8.5935,8.5993,108200.0
2013-03-07 14:30:00,14.9,14.91,14.88,14.9,77700.0,8.5993,8.605,8.5877,8.5993,77700.0
2013-03-07 15:00:00,14.91,14.98,14.9,14.98,86700.0,8.605,8.6454,8.5993,8.6454,86700.0
2013-03-07 15:30:00,14.98,14.98,14.93,14.95,154400.0,8.6454,8.6454,8.6166,8.6281,154400.0
2013-03-08 09:30:00,15.07,15.19,15.05,15.12,201400.0,8.6974,8.7666,8.6858,8.7262,201400.0
2013-03-08 10:00:00,15.12,15.14,15.09,15.13,79800.0,8.7262,8.7378,8.7089,8.732,79800.0
2013-03-08 10:30:00,15.13,15.15,15.11,15.14,123200.0,8.732,8.7436,8.7205,8.7378,123200.0
2013-03-08 11:00:00,15.15,15.16,15.1,15.11,49800.0,8.7436,8.7493,8.7147,8.7205,49800.0
2013-03-08 11:30:00,15.11,15.14,15.11,15.13,89200.0,8.7205,8.7378,8.7205,8.732,89200.0
2013-03-08 12:00:00,15.13,15.15,15.06,15.07,81700.0,8.732,8.7436,8.6916,8.6974,81700.0
2013-03-08 12:30:00,15.07,15.09,15.06,15.08,44600.0,8.6974,8.7089,8.6916,8.7032,44600.0
2013-03-08 13:00:00,15.07,15.08,15.06,15.07,42600.0,8.6974,8.7032,8.6916,8.6974,42600.0
2013-03-08 13:30:00,15.07,15.08,15.06,15.07,51200.0,8.6974,8.7032,8.6916,8.6974,51200.0
2013-03-08 14:00:00,15.07,15.08,15.06,15.07,76900.0,8.6974,8.7032,8.6916,8.6974,76900.0
2013-03-08 14:30:00,15.08,15.08,15.05,15.07,80400.0,8.7032,8.7032,8.6858,8.6974,80400.0
2013-03-08 15:00:00,15.07,15.1,15.07,15.1,90500.0,8.6974,8.7147,8.6974,8.7147,90500.0
2013-03-08 15:30:00,15.1,15.1,15.06,15.08,261700.0,8.7147,8.7147,8.6916,8.7032,261700.0
2013-03-11 09:30:00,15.09,15.1,14.98,15.09,112300.0,8.7089,8.7147,8.6454,8.7089,112300.0
2013-03-11 10:00:00,15.09,15.09,15.05,15.05,97000.0,8.7089,8.7089,8.6858,8.6858,97000.0
2013-03-11 10:30:00,15.05,15.1,15.05,15.09,71400.0,8.6858,8.7147,8.6858,8.7089,71400.0
2013-03-11 11:00:00,15.09,15.14,15.09,15.11,94600.0,8.7089,8.7378,8.7089,8.7205,94600.0
2013-03-11 11:30:00,15.12,15.15,15.1,15.13,82200.0,8.7262,8.7436,8.7147,8.732,82200.0
2013-03-11 12:00:00,15.13,15.16,15.13,15.14,57300.0,8.732,8.7493,8.732,8.7378,57300.0
2013-03-11 12:30:00,15.14,15.16,15.11,15.15,46000.0,8.7378,8.7493,8.7205,8.7436,46000.0
2013-03-11 13:00:00,15.15,15.19,15.14,15.18,78800.0,8.7436,8.7666,8.7378,8.7609,78800.0
2013-03-11 13:30:00,15.18,15.2,15.15,15.17,109700.0,8.7609,8.7724,8.7436,8.7551,109700.0
2013-03-11 14:00:00,15.17,15.18,15.15,15.16,106300.0,8.7551,8.7609,8.7436,8.7493,106300.0
2013-03-11 14:30:00,15.17,15.22,15.15,15.21,55300.0,8.7551,8.784,8.7436,8.7782,55300.0
2013-03-11 15:00:00,15.21,15.23,15.18,15.22,199400.0,8.7782,8.7897,8.7609,8.784,199400.0
2013-03-11 15:30:00,15.23,15.27,15.2,15.26,249700.0,8.7897,8.8128,8.7724,8.807,249700.0
2013-03-12 09:30:00,15.22,15.25,15.17,15.2,123400.0,8.784,8.8013,8.7551,8.7724,123400.0
2013-03-12 10:00:00,15.2,15.29,15.2,15.27,183000.0,8.7724,8.8244,8.7724,8.8128,183000.0
2013-03-12 10:30:00,15.27,15.29,15.2,15.27,126700.0,8.8128,8.8244,8.7724,8.8128,126700.0
2013-03-12 11:00:00,15.27,15.27,15.19,15.2,196800.0,8.8128,8.8128,8.7666,8.7724,196800.0
2013-03-12 11:30:00,15.19,15.24,15.18,15.23,145800.0,8.7666,8.7955,8.7609,8.7897,145800.0
2013-03-12 12:00:00,15.22,15.23,15.16,15.16,91600.0,8.784,8.7897,8.7493,8.7493,91600.0
2013-03-12 12:30:00,15.17,15.18,15.15,15.18,58000.0,8.7551,8.7609,8.7436,8.7609,58000.0
2013-03-12 13:00:00,15.17,15.17,15.15,15.16,37700.0,8.7551,8.7551,8.7436,8.7493,37700.0
2013-03-12 13:30:00,15.17,15.18,15.14,15.18,114900.0,8.7551,8.7609,8.7378,8.7609,114900.0
2013-03-12 14:00:00,15.18,15.2,15.16,15.17,260500.0,8.7609,8.7724,8.7493,8.7551,260500.0
2013-03-12 14:30:00,15.18,15.21,15.17,15.2,69800.0,8.7609,8.7782,8.7551,8.7724,69800.0
2013-03-12 15:00:00,15.2,15.22,15.18,15.19,239900.0,8.7724,8.784,8.7609,8.7666,239900.0
2013-03-12 15:30:00,15.19,15.19,15.09,15.1,365300.0,8.7666,8.7666,8.7089,8.7147,365300.0
2013-03-13 09:30:00,15.15,15.19,15.06,15.11,184500.0,8.7436,8.7666,8.6916,8.7205,184500.0
2013-03-13 10:00:00,15.11,15.11,15.04,15.09,174400.0,8.7205,8.7205,8.6801,8.7089,174400.0
2013-03-13 10:30:00,15.09,15.17,15.09,15.16,139800.0,8.7089,8.7551,8.7089,8.7493,139800.0
2013-03-13 11:00:00,15.16,15.18,15.14,15.15,78100.0,8.7493,8.7609,8.7378,8.7436,78100.0
2013-03-13 11:30:00,15.15,15.17,15.13,15.17,78800.0,8.7436,8.7551,8.732,8.7551,78800.0
2013-03-13 12:00:00,15.16,15.21,15.16,15.2,33300.0,8.7493,8.7782,8.7493,8.7724,33300.0
2013-03-13 12:30:00,15.2,15.22,15.18,15.18,44900.0,8.7724,8.784,8.7609,8.7609,44900.0
2013-03-13 13:00:00,15.18,15.19,15.13,15.15,107000.0,8.7609,8.7666,8.732,8.7436,107000.0
2013-03-13 13:30:00,15.15,15.16,15.13,15.13,156500.0,8.7436,8.7493,8.732,8.732,156500.0
2013-03-13 14:00:00,15.13,15.14,15.11,15.14,212900.0,8.732,8.7378,8.7205,8.7378,212900.0
2013-03-13 14:30:00,15.14,15.15,15.08,15.09,339500.0,8.7378,8.7436,8.7032,8.7089,339500.0
2013-03-13 15:00:00,15.08,15.1,15.01,15.03,413900.0,8.7032,8.7147,8.6628,8.6743,413900.0
2013-03-13 15:30:00,15.03,15.04,14.99,15.01,672400.0,8.6743,8.6801,8.6512,8.6628,672400.0
2013-03-14 09:30:00,15.09,15.09,15.0,15.03,234500.0,8.7089,8.7089,8.657,8.6743,234500.0
2013-03-14 10:00:00,15.04,15.04,14.98,15.01,109600.0,8.6801,8.6801,8.6454,8.6628,109600.0
2013-03-14 10:30:00,15.01,15.01,14.98,14.99,85000.0,8.6628,8.6628,8.6454,8.6512,85000.0
2013-03-14 11:00:00,14.99,15.0,14.97,14.97,146200.0,8.6512,8.657,8.6397,8.6397,146200.0
2013-03-14 11:30:00,14.98,14.99,14.92,14.95,144500.0,8.6454,8.6512,8.6108,8.6281,144500.0
2013-03-14 12:00:00,14.96,15.04,14.96,15.03,111200.0,8.6339,8.6801,8.6339,8.6743,111200.0
2013-03-14 12:30:00,15.03,15.07,15.02,15.04,78500.0,8.6743,8.6974,8.6685,8.6801,78500.0
2013-03-14 13:00:00,15.05,15.07,15.02,15.05,85400.0,8.6858,8.6974,8.6685,8.6858,85400.0
2013-03-14 13:30:00,15.04,15.08,15.04,15.07,112900.0,8.6801,8.7032,8.6801,8.6974,112900.0
2013-03-14 14:00:00,15.07,15.09,15.02,15.04,156400.0,8.6974,8.7089,8.6685,8.6801,156400.0
2013-03-14 14:30:00,15.04,15.1,15.04,15.09,146800.0,8.6801,8.7147,8.6801,8.7089,146800.0
2013-03-14 15:00:00,15.08,15.12,15.08,15.09,215600.0,8.7032,8.7262,8.7032,8.7089,215600.0
2013-03-14 15:30:00,15.1,15.13,15.08,15.1,280900.0,8.7147,8.732,8.7032,8.7147,280900.0
2013-03-15 09:30:00,15.12,15.21,15.06,15.18,268600.0,8.7262,8.7782,8.6916,8.7609,268600.0
2013-03-15 10:00:00,15.18,15.22,15.14,15.2,139600.0,8.7609,8.784,8.7378,8.7724,139600.0
2013-03-15 10:30:00,15.21,15.21,15.14,15.19,78000.0,8.7782,8.7782,8.7378,8.7666,78000.0
2013-03-15 11:00:00,15.19,15.25,15.19,15.25,118600.0,8.7666,8.8013,8.7666,8.8013,118600.0
2013-03-15 11:30:00,15.25,15.25,15.2,15.22,57600.0,8.8013,8.8013,8.7724,8.784,57600.0
2013-03-15 12:00:00,15.22,15.25,15.21,15.24,39400.0,8.784,8.8013,8.7782,8.7955,39400.0
2013-03-15 12:30:00,15.23,15.29,15.22,15.29,121400.0,8.7897,8.8244,8.784,8.8244,121400.0
2013-03-15 13:00:00,15.28,15.34,15.27,15.32,123100.0,8.8186,8.8532,8.8128,8.8417,123100.0
2013-03-15 13:30:00,15.31,15.37,15.31,15.37,169300.0,8.8359,8.8705,8.8359,8.8705,169300.0
2013-03-15 14:00:00,15.37,15.37,15.28,15.31,193800.0,8.8705,8.8705,8.8186,8.8359,193800.0
2013-03-15 14:30:00,15.31,15.32,15.28,15.32,43600.0,8.8359,8.8417,8.8186,8.8417,43600.0
2013-03-15 15:00:00,15.31,15.32,15.25,15.26,156500.0,8.8359,8.8417,8.8013,8.807,156500.0
2013-03-15 15:30:00,15.26,15.32,15.21,15.22,589400.0,8.807,8.8417,8.7782,8.784,589400.0
2013-03-18 09:30:00,15.02,15.09,14.93,14.96,251700.0,8.6685,8.7089,8.6166,8.6339,251700.0
2013-03-18 10:00:00,14.95,15.09,14.94,15.08,242300.0,8.6281,8.7089,8.6224,8.7032,242300.0
2013-03-18 10:30:00,15.08,15.12,15.07,15.07,100500.0,8.7032,8.7262,8.6974,8.6974,100500.0
2013-03-18 11:00:00,15.07,15.11,15.04,15.04,57200.0,8.6974,8.7205,8.6801,8.6801,57200.0
2013-03-18 11:30:00,15.04,15.06,15.04,15.06,30900.0,8.6801,8.6916,8.6801,8.6916,30900.0
2013-03-18 12:00:00,15.07,15.13,15.07,15.08,68300.0,8.6974,8.732,8.6974,8.7032,68300.0
2013-03-18 12:30:00,15.08,15.12,15.07,15.12,65000.0,8.7032,8.7262,8.6974,8.7262,65000.0
2013-03-18 13:00:00,15.11,15.13,15.07,15.08,69800.0,8.7205,8.732,8.6974,8.7032,69800.0
2013-03-18 13:30:00,15.08,15.09,15.06,15.07,56200.0,8.7032,8.7089,8.6916,8.6974,56200.0
2013-03-18 14:00:00,15.07,15.09,15.06,15.09,78200.0,8.6974,8.7089,8.6916,8.7089,78200.0
2013-03-18 14:30:00,15.1,15.1,15.04,15.05,94300.0,8.7147,8.7147,8.6801,8.6858,94300.0
2013-03-18 15:00:00,15.05,15.08,14.99,15.0,101000.0,8.6858,8.7032,8.6512,8.657,101000.0
2013-03-18 15:30:00,15.0,15.0,14.91,14.93,408000.0,8.657,8.657,8.605,8.6166,408000.0
2013-03-19 09:30:00,14.97,14.98,14.9,14.96,203700.0,8.6397,8.6454,8.5993,8.6339,203700.0
2013-03-19 10:00:00,14.96,14.98,14.84,14.87,245800.0,8.6339,8.6454,8.5646,8.582,245800.0
2013-03-19 10:30:00,14.87,14.88,14.86,14.87,133000.0,8.582,8.5877,8.5762,8.582,133000.0
2013-03-19 11:00:00,14.88,14.92,14.87,14.91,71900.0,8.5877,8.6108,8.582,8.605,71900.0
2013-03-19 11:30:00,14.91,14.92,14.71,14.73,117000.0,8.605,8.6108,8.4896,8.5012,117000.0
2013-03-19 12:00:00,14.74,14.83,14.74,14.82,136800.0,8.5069,8.5589,8.5069,8.5531,136800.0
2013-03-19 12:30:00,14.82,14.85,14.77,14.8,60700.0,8.5531,8.5704,8.5242,8.5416,60700.0
2013-03-19 13:00:00,14.81,14.81,14.72,14.73,105200.0,8.5473,8.5473,8.4954,8.5012,105200.0
2013-03-19 13:30:00,14.73,14.77,14.71,14.76,96400.0,8.5012,8.5242,8.4896,8.5185,96400.0
2013-03-19 14:00:00,14.76,14.8,14.73,14.78,144700.0,8.5185,8.5416,8.5012,8.53,144700.0
2013-03-19 14:30:00,14.78,14.82,14.77,14.77,84200.0,8.53,8.5531,8.5242,8.5242,84200.0
2013-03-19 15:00:00,14.77,14.89,14.76,14.79,195300.0,8.5242,8.5935,8.5185,8.5358,195300.0
2013-03-19 15:30:00,14.78,14.82,14.76,14.81,182200.0,8.53,8.5531,8.5185,8.5473,182200.0
2013-03-20 09:30:00,14.93,14.99,14.86,14.87,148500.0,8.6166,8.6512,8.5762,8.582,148500.0
2013-03-20 10:00:00,14.87,14.89,14.84,14.86,68700.0,8.582,8.5935,8.5646,8.5762,68700.0
2013-03-20 10:30:00,14.86,14.86,14.8,14.84,49100.0,8.5762,8.5762,8.5416,8.5646,49100.0
2013-03-20 11:00:00,14.83,14.85,14.81,14.85,50400.0,8.5589,8.5704,8.5473,8.5704,50400.0
2013-03-20 11:30:00,14.86,14.86,14.83,14.85,27000.0,8.5762,8.5762,8.5589,8.5704,27000.0
2013-03-20 12:00:00,14.86,14.91,14.86,14.91,20800.0,8.5762,8.605,8.5762,8.605,20800.0
2013-03-20 12:30:00,14.92,14.95,14.9,14.91,90800.0,8.6108,8.6281,8.5993,8.605,90800.0
2013-03-20 13:00:00,14.9,14.93,14.88,14.93,51900.0,8.5993,8.6166,8.5877,8.6166,51900.0
2013-03-20 13:30:00,14.93,14.96,14.91,14.96,63500.0,8.6166,8.6339,8.605,8.6339,63500.0
2013-03-20 14:00:00,14.95,14.98,14.92,14.96,99500.0,8.6281,8.6454,8.6108,8.6339,99500.0
2013-03-20 14:30:00,14.95,14.97,14.95,14.97,67600.0,8.6281,8.6397,8.6281,8.6397,67600.0
2013-03-20 15:00:00,14.97,14.97,14.92,14.95,80300.0,8.6397,8.6397,8.6108,8.6281,80300.0
2013-03-20 15:30:00,14.95,14.99,14.93,14.98,253800.0,8.6281,8.6512,8.6166,8.6454,253800.0
2013-03-21 09:30:00,15.0,15.02,14.87,14.92,164400.0,8.657,8.6685,8.582,8.6108,164400.0
2013-03-21 10:00:00,14.93,14.94,14.82,14.87,64900.0,8.6166,8.6224,8.5531,8.582,64900.0
2013-03-21 10:30:00,14.87,14.89,14.84,14.87,27300.0,8.582,8.5935,8.5646,8.582,27300.0
2013-03-21 11:00:00,14.87,14.95,14.85,14.88,86200.0,8.582,8.6281,8.5704,8.5877,86200.0
2013-03-21 11:30:00,14.88,14.99,14.88,14.98,143300.0,8.5877,8.6512,8.5877,8.6454,143300.0
2013-03-21 12:00:00,14.98,14.99,14.91,14.94,91300.0,8.6454,8.6512,8.605,8.6224,91300.0
2013-03-21 12:30:00,14.94,14.95,14.89,14.89,42500.0,8.6224,8.6281,8.5935,8.5935,42500.0
2013-03-21 13:00:00,14.89,14.91,14.85,14.86,59200.0,8.5935,8.605,8.5704,8.5762,59200.0
2013-03-21 13:30:00,14.86,14.87,14.83,14.86,47200.0,8.5762,8.582,8.5589,8.5762,47200.0
2013-03-21 14:00:00,14.85,14.88,14.82,14.85,124400.0,8.5704,8.5877,8.5531,8.5704,124400.0
2013-03-21 14:30:00,14.86,14.88,14.84,14.85,73400.0,8.5762,8.5877,8.5646,8.5704,73400.0
2013-03-21 15:00:00,14.85,14.87,14.79,14.82,122900.0,8.5704,8.582,8.5358,8.5531,122900.0
2013-03-21 15:30:00,14.82,14.83,14.74,14.77,197600.0,8.5531,8.5589,8.5069,8.5242,197600.0
2013-03-22 09:30:00,14.78,14.85,14.7,14.81,91600.0,8.53,8.5704,8.4838,8.5473,91600.0
2013-03-22 10:00:00,14.81,14.89,14.81,14.87,68200.0,8.5473,8.5935,8.5473,8.582,68200.0
2013-03-22 10:30:00,14.88,14.88,14.79,14.8,34400.0,8.5877,8.5877,8.5358,8.5416,34400.0
2013-03-22 11:00:00,14.8,14.84,14.78,14.83,73700.0,8.5416,8.5646,8.53,8.5589,73700.0
2013-03-22 11:30:00,14.83,14.87,14.83,14.85,55700.0,8.5589,8.582,8.5589,8.5704,55700.0
2013-03-22 12:00:00,14.85,14.86,14.8,14.86,46500.0,8.5704,8.5762,8.5416,8.5762,46500.0
2013-03-22 12:30:00,14.86,14.86,14.83,14.83,22100.0,8.5762,8.5762,8.5589,8.5589,22100.0
2013-03-22 13:00:00,14.84,14.87,14.83,14.87,64400.0,8.5646,8.582,8.5589,8.582,64400.0
2013-03-22 13:30:00,14.86,14.87,14.85,14.86,53200.0,8.5762,8.582,8.5704,8.5762,53200.0
2013-03-22 14:00:00,14.87,14.87,14.84,14.87,103600.0,8.582,8.582,8.5646,8.582,103600.0
2013-03-22 14:30:00,14.87,14.9,14.86,14.89,91100.0,8.582,8.5993,8.5762,8.5935,91100.0
2013-03-22 15:00:00,14.89,14.91,14.87,14.89,117800.0,8.5935,8.605,8.582,8.5935,117800.0
2013-03-22 15:30:00,14.89,14.89,14.84,14.88,236600.0,8.5935,8.5935,8.5646,8.5877,236600.0
2013-03-25 09:30:00,14.94,15.02,14.9,14.96,107600.0,8.6224,8.6685,8.5993,8.6339,107600.0
2013-03-25 10:00:00,14.96,14.96,14.85,14.85,57500.0,8.6339,8.6339,8.5704,8.5704,57500.0
2013-03-25 10:30:00,14.85,14.88,14.79,14.79,83700.0,8.5704,8.5877,8.5358,8.5358,83700.0
2013-03-25 11:00:00,14.79,14.8,14.7,14.72,91500.0,8.5358,8.5416,8.4838,8.4954,91500.0
2013-03-25 11:30:00,14.73,14.75,14.62,14.68,253100.0,8.5012,8.5127,8.4377,8.4723,253100.0
2013-03-25 12:00:00,14.68,14.71,14.66,14.68,123500.0,8.4723,8.4896,8.4608,8.4723,123500.0
2013-03-25 12:30:00,14.67,14.72,14.65,14.66,130300.0,8.4665,8.4954,8.455,8.4608,130300.0
2013-03-25 13:00:00,14.65,14.71,14.63,14.7,63600.0,8.455,8.4896,8.4434,8.4838,63600.0
2013-03-25 13:30:00,14.7,14.76,14.67,14.72,58400.0,8.4838,8.5185,8.4665,8.4954,58400.0
2013-03-25 14:00:00,14.73,14.73,14.68,14.68,75400.0,8.5012,8.5012,8.4723,8.4723,75400.0
2013-03-25 14:30:00,14.68,14.7,14.67,14.7,51900.0,8.4723,8.4838,8.4665,8.4838,51900.0
2013-03-25 15:00:00,14.7,14.71,14.65,14.67,90700.0,8.4838,8.4896,8.455,8.4665,90700.0
2013-03-25 15:30:00,14.67,14.69,14.65,14.67,238900.0,8.4665,8.4781,8.455,8.4665,238900.0
2013-03-26 09:30:00,14.73,14.79,14.72,14.74,96500.0,8.5012,8.5358,8.4954,8.5069,96500.0
2013-03-26 10:00:00,14.74,14.74,14.66,14.69,143600.0,8.5069,8.5069,8.4608,8.4781,143600.0
2013-03-26 10:30:00,14.7,14.71,14.64,14.68,87200.0,8.4838,8.4896,8.4492,8.4723,87200.0
2013-03-26 11:00:00,14.69,14.72,14.65,14.68,75200.0,8.4781,8.4954,8.455,8.4723,75200.0
2013-03-26 11:30:00,14.68,14.72,14.67,14.71,44000.0,8.4723,8.4954,8.4665,8.4896,44000.0
2013-03-26 12:00:00,14.71,14.73,14.69,14.72,58900.0,8.4896,8.5012,8.4781,8.4954,58900.0
2013-03-26 12:30:00,14.73,14.76,14.73,14.76,53200.0,8.5012,8.5185,8.5012,8.5185,53200.0
2013-03-26 13:00:00,14.76,14.76,14.73,14.75,61400.0,8.5185,8.5185,8.5012,8.5127,61400.0
2013-03-26 13:30:00,14.75,14.75,14.71,14.71,31800.0,8.5127,8.5127,8.4896,8.4896,31800.0
2013-03-26 14:00:00,14.71,14.72,14.67,14.69,83800.0,8.4896,8.4954,8.4665,8.4781,83800.0
2013-03-26 14:30:00,14.7,14.77,14.68,14.77,81700.0,8.4838,8.5242,8.4723,8.5242,81700.0
2013-03-26 15:00:00,14.77,14.79,14.76,14.78,82800.0,8.5242,8.5358,8.5185,8.53,82800.0
2013-03-26 15:30:00,14.78,14.81,14.77,14.78,194900.0,8.53,8.5473,8.5242,8.53,194900.0
2013-03-27 09:30:00,14.72,14.72,14.57,14.57,89600.0,8.4954,8.4954,8.4088,8.4088,89600.0
2013-03-27 10:00:00,14.57,14.58,14.5,14.53,114900.0,8.4088,8.4146,8.3684,8.3857,114900.0
2013-03-27 10:30:00,14.53,14.55,14.52,14.53,70100.0,8.3857,8.3973,8.38,8.3857,70100.0
2013-03-27 11:00:00,14.54,14.56,14.51,14.54,53400.0,8.3915,8.403,8.3742,8.3915,53400.0
2013-03-27 11:30:00,14.54,14.6,14.53,14.59,95300.0,8.3915,8.4261,8.3857,8.4204,95300.0
2013-03-27 12:00:00,14.59,14.63,14.57,14.58,77500.0,8.4204,8.4434,8.4088,8.4146,77500.0
2013-03-27 12:30:00,14.58,14.59,14.57,14.58,53700.0,8.4146,8.4204,8.4088,8.4146,53700.0
2013-03-27 13:00:00,14.58,14.61,14.56,14.61,23300.0,8.4146,8.4319,8.403,8.4319,23300.0
2013-03-27 13:30:00,14.61,14.62,14.57,14.6,66900.0,8.4319,8.4377,8.4088,8.4261,66900.0
2013-03-27 14:00:00,14.6,14.62,14.55,14.56,146700.0,8.4261,8.4377,8.3973,8.403,146700.0
2013-03-27 14:30:00,14.57,14.58,14.54,14.56,70900.0,8.4088,8.4146,8.3915,8.403,70900.0
2013-03-27 15:00:00,14.56,14.59,14.55,14.57,127000.0,8.403,8.4204,8.3973,8.4088,127000.0
2013-03-27 15:30:00,14.57,14.59,14.54,14.56,205000.0,8.4088,8.4204,8.3915,8.403,205000.0
2013-03-28 09:30:00,14.54,14.54,14.39,14.43,221300.0,8.3915,8.3915,8.3049,8.328,221300.0
2013-03-28 10:00:00,14.44,14.46,14.39,14.45,120000.0,8.3338,8.3453,8.3049,8.3396,120000.0
2013-03-28 10:30:00,14.46,14.49,14.42,14.47,120700.0,8.3453,8.3626,8.3222,8.3511,120700.0
2013-03-28 11:00:00,14.46,14.48,14.43,14.47,84300.0,8.3453,8.3569,8.328,8.3511,84300.0
2013-03-28 11:30:00,14.48,14.48,14.45,14.46,78200.0,8.3569,8.3569,8.3396,8.3453,78200.0
2013-03-28 12:00:00,14.46,14.46,14.42,14.42,52100.0,8.3453,8.3453,8.3222,8.3222,52100.0
2013-03-28 12:30:00,14.42,14.48,14.4,14.47,152800.0,8.3222,8.3569,8.3107,8.3511,152800.0
2013-03-28 13:00:00,14.47,14.47,14.42,14.46,70300.0,8.3511,8.3511,8.3222,8.3453,70300.0
2013-03-28 13:30:00,14.46,14.53,14.46,14.53,43100.0,8.3453,8.3857,8.3453,8.3857,43100.0
2013-03-28 14:00:00,14.53,14.54,14.49,14.51,85600.0,8.3857,8.3915,8.3626,8.3742,85600.0
2013-03-28 14:30:00,14.51,14.53,14.49,14.52,70100.0,8.3742,8.3857,8.3626,8.38,70100.0
2013-03-28 15:00:00,14.51,14.71,14.51,14.7,286900.0,8.3742,8.4896,8.3742,8.4838,286900.0
2013-03-28 15:30:00,14.71,14.76,14.64,14.73,520500.0,8.4896,8.5185,8.4492,8.5012,520500.0
2013-04-01 09:30:00,14.67,14.72,14.62,14.64,76500.0,8.4665,8.4954,8.4377,8.4492,76500.0
2013-04-01 10:00:00,14.64,14.65,14.58,14.6,78800.0,8.4492,8.455,8.4146,8.4261,78800.0
2013-04-01 10:30:00,14.6,14.6,14.55,14.59,67100.0,8.4261,8.4261,8.3973,8.4204,67100.0
2013-04-01 11:00:00,14.58,14.6,14.54,14.54,76500.0,8.4146,8.4261,8.3915,8.3915,76500.0
2013-04-01 11:30:00,14.55,14.6,14.54,14.54,60500.0,8.3973,8.4261,8.3915,8.3915,60500.0
2013-04-01 12:00:00,14.54,14.58,14.53,14.56,48100.0,8.3915,8.4146,8.3857,8.403,48100.0
2013-04-01 12:30:00,14.55,14.59,14.54,14.58,24000.0,8.3973,8.4204,8.3915,8.4146,24000.0
2013-04-01 13:00:00,14.58,14.6,14.56,14.56,32200.0,8.4146,8.4261,8.403,8.403,32200.0
2013-04-01 13:30:00,14.57,14.57,14.54,14.55,47900.0,8.4088,8.4088,8.3915,8.3973,47900.0
2013-04-01 14:00:00,14.55,14.56,14.51,14.51,91200.0,8.3973,8.403,8.3742,8.3742,91200.0
2013-04-01 14:30:00,14.51,14.56,14.51,14.54,37600.0,8.3742,8.403,8.3742,8.3915,37600.0
2013-04-01 15:00:00,14.54,14.56,14.49,14.49,82700.0,8.3915,8.403,8.3626,8.3626,82700.0
2013-04-01 15:30:00,14.49,14.54,14.48,14.51,156000.0,8.3626,8.3915,8.3569,8.3742,156000.0
2013-04-02 09:30:00,14.54,14.68,14.54,14.65,152100.0,8.3915,8.4723,8.3915,8.455,152100.0
2013-04-02 10:00:00,14.66,14.67,14.63,14.64,115100.0,8.4608,8.4665,8.4434,8.4492,115100.0
2013-04-02 10:30:00,14.65,14.71,14.63,14.7,38500.0,8.455,8.4896,8.4434,8.4838,38500.0
2013-04-02 11:00:00,14.7,14.73,14.69,14.72,68700.0,8.4838,8.5012,8.4781,8.4954,68700.0
2013-04-02 11:30:00,14.72,14.75,14.71,14.75,36100.0,8.4954,8.5127,8.4896,8.5127,36100.0
2013-04-02 12:00:00,14.75,14.79,14.74,14.79,69100.0,8.5127,8.5358,8.5069,8.5358,69100.0
2013-04-02 12:30:00,14.78,14.79,14.74,14.75,40600.0,8.53,8.5358,8.5069,8.5127,40600.0
2013-04-02 13:00:00,14.76,14.78,14.76,14.77,65400.0,8.5185,8.53,8.5185,8.5242,65400.0
2013-04-02 13:30:00,14.77,14.79,14.76,14.79,71900.0,8.5242,8.5358,8.5185,8.5358,71900.0
2013-04-02 14:00:00,14.79,14.82,14.79,14.81,101500.0,8.5358,8.5531,8.5358,8.5473,101500.0
2013-04-02 14:30:00,14.81,14.81,14.78,14.81,86700.0,8.5473,8.5473,8.53,8.5473,86700.0
2013-04-02 15:00:00,14.82,14.83,14.79,14.8,111700.0,8.5531,8.5589,8.5358,8.5416,111700.0
2013-04-02 15:30:00,14.79,14.83,14.75,14.82,204700.0,8.5358,8.5589,8.5127,8.5531,204700.0
2013-04-03 09:30:00,14.84,14.92,14.55,14.6,200700.0,8.5646,8.6108,8.3973,8.4261,200700.0
2013-04-03 10:00:00,14.6,14.62,14.53,14.58,162100.0,8.4261,8.4377,8.3857,8.4146,162100.0
2013-04-03 10:30:00,14.58,14.58,14.51,14.51,98600.0,8.4146,8.4146,8.3742,8.3742,98600.0
2013-04-03 11:00:00,14.52,14.53,14.47,14.47,98500.0,8.38,8.3857,8.3511,8.3511,98500.0
2013-04-03 11:30:00,14.47,14.51,14.46,14.49,108100.0,8.3511,8.3742,8.3453,8.3626,108100.0
2013-04-03 12:00:00,14.48,14.5,14.43,14.43,102300.0,8.3569,8.3684,8.328,8.328,102300.0
2013-04-03 12:30:00,14.43,14.46,14.39,14.42,62600.0,8.328,8.3453,8.3049,8.3222,62600.0
2013-04-03 13:00:00,14.41,14.45,14.36,14.42,123000.0,8.3165,8.3396,8.2876,8.3222,123000.0
2013-04-03 13:30:00,14.42,14.44,14.34,14.36,98900.0,8.3222,8.3338,8.2761,8.2876,98900.0
2013-04-03 14:00:00,14.35,14.38,14.34,14.35,152000.0,8.2819,8.2992,8.2761,8.2819,152000.0
2013-04-03 14:30:00,14.35,14.44,14.34,14.43,123700.0,8.2819,8.3338,8.2761,8.328,123700.0
2013-04-03 15:00:00,14.43,14.43,14.35,14.36,115000.0,8.328,8.328,8.2819,8.2876,115000.0
2013-04-03 15:30:00,14.36,14.39,14.33,14.36,272000.0,8.2876,8.3049,8.2703,8.2876,272000.0
2013-04-04 09:30:00,14.36,14.43,14.28,14.36,169000.0,8.2876,8.328,8.2415,8.2876,169000.0
2013-04-04 10:00:00,14.37,14.42,14.2,14.22,153500.0,8.2934,8.3222,8.1953,8.2068,153500.0
2013-04-04 10:30:00,14.22,14.26,14.18,14.2,182600.0,8.2068,8.2299,8.1837,8.1953,182600.0
2013-04-04 11:00:00,14.2,14.24,14.17,14.18,115800.0,8.1953,8.2184,8.178,8.1837,115800.0
2013-04-04 11:30:00,14.18,14.19,14.12,14.14,106200.0,8.1837,8.1895,8.1491,8.1607,106200.0
2013-04-04 12:00:00,14.14,14.14,14.06,14.08,113500.0,8.1607,8.1607,8.1145,8.126,113500.0
2013-04-04 12:30:00,14.08,14.11,14.06,14.09,71600.0,8.126,8.1433,8.1145,8.1318,71600.0
2013-04-04 13:00:00,14.08,14.16,14.04,14.14,107700.0,8.126,8.1722,8.1029,8.1607,107700.0
2013-04-04 13:30:00,14.13,14.24,14.1,14.21,183500.0,8.1549,8.2184,8.1376,8.2011,183500.0
2013-04-04 14:00:00,14.2,14.25,14.16,14.24,98400.0,8.1953,8.2241,8.1722,8.2184,98400.0
2013-04-04 14:30:00,14.25,14.25,14.19,14.2,76600.0,8.2241,8.2241,8.1895,8.1953,76600.0
2013-04-04 15:00:00,14.2,14.2,14.1,14.1,176600.0,8.1953,8.1953,8.1376,8.1376,176600.0
2013-04-04 15:30:00,14.1,14.14,14.07,14.14,518200.0,8.1376,8.1607,8.1203,8.1607,518200.0
2013-04-05 09:30:00,13.84,13.84,13.57,13.58,559100.0,7.9875,7.9875,7.8317,7.8375,559100.0
2013-04-05 10:00:00,13.59,13.6,13.54,13.59,258100.0,7.8432,7.849,7.8144,7.8432,258100.0
2013-04-05 10:30:00,13.59,13.75,13.57,13.73,418400.0,7.8432,7.9356,7.8317,7.924,418400.0
2013-04-05 11:00:00,13.73,13.79,13.71,13.74,186500.0,7.924,7.9587,7.9125,7.9298,186500.0
2013-04-05 11:30:00,13.75,13.79,13.73,13.74,107400.0,7.9356,7.9587,7.924,7.9298,107400.0
2013-04-05 12:00:00,13.74,13.75,13.7,13.74,96500.0,7.9298,7.9356,7.9067,7.9298,96500.0
2013-04-05 12:30:00,13.74,13.79,13.71,13.78,80600.0,7.9298,7.9587,7.9125,7.9529,80600.0
2013-04-05 13:00:00,13.78,13.81,13.76,13.76,77800.0,7.9529,7.9702,7.9413,7.9413,77800.0
2013-04-05 13:30:00,13.77,13.78,13.72,13.73,77900.0,7.9471,7.9529,7.9183,7.924,77900.0
2013-04-05 14:00:00,13.73,13.74,13.7,13.72,112200.0,7.924,7.9298,7.9067,7.9183,112200.0
2013-04-05 14:30:00,13.73,13.81,13.72,13.8,69600.0,7.924,7.9702,7.9183,7.9644,69600.0
2013-04-05 15:00:00,13.79,13.84,13.77,13.78,122200.0,7.9587,7.9875,7.9471,7.9529,122200.0
2013-04-05 15:30:00,13.79,13.87,13.78,13.87,313700.0,7.9587,8.0048,7.9529,8.0048,313700.0
2013-04-08 09:30:00,13.82,13.85,13.71,13.78,171200.0,7.976,7.9933,7.9125,7.9529,171200.0
2013-04-08 10:00:00,13.78,13.88,13.76,13.85,161500.0,7.9529,8.0106,7.9413,7.9933,161500.0
2013-04-08 10:30:00,13.86,13.89,13.81,13.89,101700.0,7.9991,8.0164,7.9702,8.0164,101700.0
2013-04-08 11:00:00,13.89,13.93,13.85,13.92,106100.0,8.0164,8.0395,7.9933,8.0337,106100.0
2013-04-08 11:30:00,13.91,13.93,13.84,13.9,105600.0,8.0279,8.0395,7.9875,8.0221,105600.0
2013-04-08 12:00:00,13.89,13.91,13.86,13.88,63100.0,8.0164,8.0279,7.9991,8.0106,63100.0
2013-04-08 12:30:00,13.88,13.91,13.86,13.86,52100.0,8.0106,8.0279,7.9991,7.9991,52100.0
2013-04-08 13:00:00,13.86,13.88,13.85,13.86,38600.0,7.9991,8.0106,7.9933,7.9991,38600.0
2013-04-08 13:30:00,13.86,13.88,13.84,13.85,92800.0,7.9991,8.0106,7.9875,7.9933,92800.0
2013-04-08 14:00:00,13.85,13.86,13.79,13.84,131100.0,7.9933,7.9991,7.9587,7.9875,131100.0
2013-04-08 14:30:00,13.83,13.85,13.8,13.81,151100.0,7.9817,7.9933,7.9644,7.9702,151100.0
2013-04-08 15:00:00,13.81,13.83,13.76,13.82,274700.0,7.9702,7.9817,7.9413,7.976,274700.0
2013-04-08 15:30:00,13.83,13.91,13.82,13.9,299100.0,7.9817,8.0279,7.976,8.0221,299100.0
2013-04-09 09:30:00,13.93,13.97,13.8,13.81,167100.0,8.0395,8.0625,7.9644,7.9702,167100.0
2013-04-09 10:00:00,13.81,13.87,13.8,13.83,124400.0,7.9702,8.0048,7.9644,7.9817,124400.0
2013-04-09 10:30:00,13.83,13.84,13.81,13.83,117700.0,7.9817,7.9875,7.9702,7.9817,117700.0
2013-04-09 11:00:00,13.83,13.89,13.81,13.86,120400.0,7.9817,8.0164,7.9702,7.9991,120400.0
2013-04-09 11:30:00,13.87,13.89,13.84,13.89,142000.0,8.0048,8.0164,7.9875,8.0164,142000.0
2013-04-09 12:00:00,13.88,13.94,13.88,13.91,54800.0,8.0106,8.0452,8.0106,8.0279,54800.0
2013-04-09 12:30:00,13.92,13.95,13.9,13.93,80000.0,8.0337,8.051,8.0221,8.0395,80000.0
2013-04-09 13:00:00,13.93,13.95,13.9,13.94,107300.0,8.0395,8.051,8.0221,8.0452,107300.0
2013-04-09 13:30:00,13.94,13.99,13.93,13.98,75800.0,8.0452,8.0741,8.0395,8.0683,75800.0
2013-04-09 14:00:00,13.97,14.04,13.96,14.03,232100.0,8.0625,8.1029,8.0568,8.0972,232100.0
2013-04-09 14:30:00,14.03,14.11,14.03,14.08,96300.0,8.0972,8.1433,8.0972,8.126,96300.0
2013-04-09 15:00:00,14.08,14.08,14.01,14.02,88100.0,8.126,8.126,8.0856,8.0914,88100.0
2013-04-09 15:30:00,14.02,14.05,14.0,14.03,264500.0,8.0914,8.1087,8.0799,8.0972,264500.0
2013-04-10 09:30:00,14.15,14.38,14.09,14.38,289700.0,8.1664,8.2992,8.1318,8.2992,289700.0
2013-04-10 10:00:00,14.38,14.41,14.32,14.36,149800.0,8.2992,8.3165,8.2645,8.2876,149800.0
2013-04-10 10:30:00,14.36,14.36,14.28,14.32,175400.0,8.2876,8.2876,8.2415,8.2645,175400.0
2013-04-10 11:00:00,14.32,14.36,14.3,14.33,123500.0,8.2645,8.2876,8.253,8.2703,123500.0
2013-04-10 11:30:00,14.34,14.45,14.33,14.43,105500.0,8.2761,8.3396,8.2703,8.328,105500.0
2013-04-10 12:00:00,14.43,14.43,14.37,14.38,71300.0,8.328,8.328,8.2934,8.2992,71300.0
2013-04-10 12:30:00,14.38,14.52,14.37,14.52,254200.0,8.2992,8.38,8.2934,8.38,254200.0
2013-04-10 13:00:00,14.52,14.52,14.44,14.46,82100.0,8.38,8.38,8.3338,8.3453,82100.0
2013-04-10 13:30:00,14.46,14.47,14.43,14.43,40400.0,8.3453,8.3511,8.328,8.328,40400.0
2013-04-10 14:00:00,14.43,14.43,14.39,14.41,119300.0,8.328,8.328,8.3049,8.3165,119300.0
2013-04-10 14:30:00,14.41,14.47,14.4,14.45,103900.0,8.3165,8.3511,8.3107,8.3396,103900.0
2013-04-10 15:00:00,14.46,14.46,14.42,14.45,89200.0,8.3453,8.3453,8.3222,8.3396,89200.0
2013-04-10 15:30:00,14.45,14.47,14.43,14.46,351500.0,8.3396,8.3511,8.328,8.3453,351500.0
2013-04-11 09:30:00,14.45,14.46,14.26,14.33,164300.0,8.3396,8.3453,8.2299,8.2703,164300.0
2013-04-11 10:00:00,14.33,14.36,14.19,14.24,212600.0,8.2703,8.2876,8.1895,8.2184,212600.0
2013-04-11 10:30:00,14.23,14.27,14.21,14.26,173200.0,8.2126,8.2357,8.2011,8.2299,173200.0
2013-04-11 11:00:00,14.26,14.31,14.24,14.29,77900.0,8.2299,8.2588,8.2184,8.2472,77900.0
2013-04-11 11:30:00,14.29,14.31,14.21,14.31,88500.0,8.2472,8.2588,8.2011,8.2588,88500.0
2013-04-11 12:00:00,14.31,14.32,14.24,14.25,85600.0,8.2588,8.2645,8.2184,8.2241,85600.0
2013-04-11 12:30:00,14.26,14.27,14.24,14.27,43300.0,8.2299,8.2357,8.2184,8.2357,43300.0
2013-04-11 13:00:00,14.26,14.3,14.25,14.28,63600.0,8.2299,8.253,8.2241,8.2415,63600.0
2013-04-11 13:30:00,14.29,14.3,14.27,14.28,41800.0,8.2472,8.253,8.2357,8.2415,41800.0
2013-04-11 14:00:00,14.28,14.29,14.21,14.29,117700.0,8.2415,8.2472,8.2011,8.2472,117700.0
2013-04-11 14:30:00,14.29,14.31,14.28,14.29,64600.0,8.2472,8.2588,8.2415,8.2472,64600.0
2013-04-11 15:00:00,14.29,14.3,14.24,14.25,95300.0,8.2472,8.253,8.2184,8.2241,95300.0
2013-04-11 15:30:00,14.26,14.28,14.21,14.27,194500.0,8.2299,8.2415,8.2011,8.2357,194500.0
2013-04-12 09:30:00,14.14,14.23,14.04,14.13,138900.0,8.1607,8.2126,8.1029,8.1549,138900.0
2013-04-12 10:00:00,14.13,14.17,14.09,14.11,85800.0,8.1549,8.178,8.1318,8.1433,85800.0
2013-04-12 10:30:00,14.11,14.12,14.06,14.07,258800.0,8.1433,8.1491,8.1145,8.1203,258800.0
2013-04-12 11:00:00,14.07,14.11,14.05,14.07,56200.0,8.1203,8.1433,8.1087,8.1203,56200.0
2013-04-12 11:30:00,14.08,14.09,14.06,14.09,37400.0,8.126,8.1318,8.1145,8.1318,37400.0
2013-04-12 12:00:00,14.08,14.14,14.08,14.13,51100.0,8.126,8.1607,8.126,8.1549,51100.0
2013-04-12 12:30:00,14.14,14.17,14.13,14.16,37700.0,8.1607,8.178,8.1549,8.1722,37700.0
2013-04-12 13:00:00,14.15,14.17,14.11,14.12,80100.0,8.1664,8.178,8.1433,8.1491,80100.0
2013-04-12 13:30:00,14.12,14.14,14.1,14.11,34000.0,8.1491,8.1607,8.1376,8.1433,34000.0
2013-04-12 14:00:00,14.11,14.11,14.07,14.07,95400.0,8.1433,8.1433,8.1203,8.1203,95400.0
2013-04-12 14:30:00,14.07,14.1,14.06,14.09,44300.0,8.1203,8.1376,8.1145,8.1318,44300.0
2013-04-12 15:00:00,14.09,14.13,14.09,14.1,97900.0,8.1318,8.1549,8.1318,8.1376,97900.0
2013-04-12 15:30:00,14.1,14.14,14.08,14.13,142800.0,8.1376,8.1607,8.126,8.1549,142800.0
2013-04-15 09:30:00,13.95,14.06,13.92,13.99,134900.0,8.051,8.1145,8.0337,8.0741,134900.0
2013-04-15 10:00:00,13.99,14.01,13.94,14.01,121700.0,8.0741,8.0856,8.0452,8.0856,121700.0
2013-04-15 10:30:00,14.0,14.0,13.94,13.97,111500.0,8.0799,8.0799,8.0452,8.0625,111500.0
2013-04-15 11:00:00,13.97,13.97,13.91,13.93,93100.0,8.0625,8.0625,8.0279,8.0395,93100.0
2013-04-15 11:30:00,13.93,13.95,13.87,13.89,114400.0,8.0395,8.051,8.0048,8.0164,114400.0
2013-04-15 12:00:00,13.88,13.89,13.83,13.84,63300.0,8.0106,8.0164,7.9817,7.9875,63300.0
2013-04-15 12:30:00,13.84,13.84,13.73,13.77,136600.0,7.9875,7.9875,7.924,7.9471,136600.0
2013-04-15 13:00:00,13.77,13.82,13.75,13.8,98700.0,7.9471,7.976,7.9356,7.9644,98700.0
2013-04-15 13:30:00,13.8,13.81,13.77,13.79,114800.0,7.9644,7.9702,7.9471,7.9587,114800.0
2013-04-15 14:00:00,13.79,13.79,13.71,13.73,161200.0,7.9587,7.9587,7.9125,7.924,161200.0
2013-04-15 14:30:00,13.73,13.75,13.7,13.71,116100.0,7.924,7.9356,7.9067,7.9125,116100.0
2013-04-15 15:00:00,13.71,13.72,13.65,13.67,298600.0,7.9125,7.9183,7.8779,7.8894,298600.0
2013-04-15 15:30:00,13.67,13.68,13.52,13.52,462400.0,7.8894,7.8952,7.8028,7.8028,462400.0
2013-04-16 09:30:00,13.63,13.73,13.59,13.63,294800.0,7.8663,7.924,7.8432,7.8663,294800.0
2013-04-16 10:00:00,13.63,13.7,13.62,13.67,136800.0,7.8663,7.9067,7.8605,7.8894,136800.0
2013-04-16 10:30:00,13.67,13.7,13.56,13.59,118200.0,7.8894,7.9067,7.8259,7.8432,118200.0
2013-04-16 11:00:00,13.59,13.68,13.57,13.68,174700.0,7.8432,7.8952,7.8317,7.8952,174700.0
2013-04-16 11:30:00,13.69,13.71,13.67,13.68,155900.0,7.9009,7.9125,7.8894,7.8952,155900.0
2013-04-16 12:00:00,13.69,13.74,13.68,13.73,141900.0,7.9009,7.9298,7.8952,7.924,141900.0
2013-04-16 12:30:00,13.73,13.84,13.73,13.82,72600.0,7.924,7.9875,7.924,7.976,72600.0
2013-04-16 13:00:00,13.82,13.83,13.78,13.8,53400.0,7.976,7.9817,7.9529,7.9644,53400.0
2013-04-16 13:30:00,13.81,13.83,13.78,13.78,53600.0,7.9702,7.9817,7.9529,7.9529,53600.0
2013-04-16 14:00:00,13.78,13.79,13.72,13.75,112400.0,7.9529,7.9587,7.9183,7.9356,112400.0
2013-04-16 14:30:00,13.76,13.77,13.72,13.74,277900.0,7.9413,7.9471,7.9183,7.9298,277900.0
2013-04-16 15:00:00,13.75,13.84,13.73,13.83,177500.0,7.9356,7.9875,7.924,7.9817,177500.0
2013-04-16 15:30:00,13.83,13.88,13.82,13.86,243800.0,7.9817,8.0106,7.976,7.9991,243800.0
2013-04-17 09:30:00,13.7,13.82,13.62,13.71,225300.0,7.9067,7.976,7.8605,7.9125,225300.0
2013-04-17 10:00:00,13.7,13.73,13.65,13.66,153400.0,7.9067,7.924,7.8779,7.8836,153400.0
2013-04-17 10:30:00,13.66,13.68,13.57,13.57,131700.0,7.8836,7.8952,7.8317,7.8317,131700.0
2013-04-17 11:00:00,13.56,13.59,13.52,13.58,114700.0,7.8259,7.8432,7.8028,7.8375,114700.0
2013-04-17 11:30:00,13.58,13.59,13.51,13.55,150300.0,7.8375,7.8432,7.7971,7.8201,150300.0
2013-04-17 12:00:00,13.55,13.56,13.45,13.46,119400.0,7.8201,7.8259,7.7624,7.7682,119400.0
2013-04-17 12:30:00,13.47,13.52,13.45,13.51,82300.0,7.774,7.8028,7.7624,7.7971,82300.0
2013-04-17 13:00:00,13.52,13.53,13.46,13.48,71800.0,7.8028,7.8086,7.7682,7.7797,71800.0
2013-04-17 13:30:00,13.48,13.57,13.46,13.52,101400.0,7.7797,7.8317,7.7682,7.8028,101400.0
2013-04-17 14:00:00,13.51,13.54,13.48,13.52,93800.0,7.7971,7.8144,7.7797,7.8028,93800.0
2013-04-17 14:30:00,13.53,13.55,13.5,13.52,74500.0,7.8086,7.8201,7.7913,7.8028,74500.0
2013-04-17 15:00:00,13.52,13.59,13.5,13.55,121400.0,7.8028,7.8432,7.7913,7.8201,121400.0
2013-04-17 15:30:00,13.56,13.57,13.48,13.48,538100.0,7.8259,7.8317,7.7797,7.7797,538100.0
2013-04-18 09:30:00,13.58,13.63,13.5,13.54,217000.0,7.8375,7.8663,7.7913,7.8144,217000.0
2013-04-18 10:00:00,13.53,13.54,13.43,13.49,125400.0,7.8086,7.8144,7.7509,7.7855,125400.0
2013-04-18 10:30:00,13.49,13.59,13.49,13.59,121600.0,7.7855,7.8432,7.7855,7.8432,121600.0
2013-04-18 11:00:00,13.58,13.62,13.52,13.54,137300.0,7.8375,7.8605,7.8028,7.8144,137300.0
2013-04-18 11:30:00,13.54,13.55,13.46,13.48,92900.0,7.8144,7.8201,7.7682,7.7797,92900.0
2013-04-18 12:00:00,13.49,13.51,13.48,13.51,74900.0,7.7855,7.7971,7.7797,7.7971,74900.0
2013-04-18 12:30:00,13.5,13.52,13.49,13.5,83900.0,7.7913,7.8028,7.7855,7.7913,83900.0
2013-04-18 13:00:00,13.51,13.53,13.5,13.53,106600.0,7.7971,7.8086,7.7913,7.8086,106600.0
2013-04-18 13:30:00,13.53,13.53,13.48,13.52,93700.0,7.8086,7.8086,7.7797,7.8028,93700.0
2013-04-18 14:00:00,13.52,13.6,13.51,13.59,294700.0,7.8028,7.849,7.7971,7.8432,294700.0
2013-04-18 14:30:00,13.59,13.66,13.57,13.64,301300.0,7.8432,7.8836,7.8317,7.8721,301300.0
2013-04-18 15:00:00,13.64,13.66,13.62,13.64,208100.0,7.8721,7.8836,7.8605,7.8721,208100.0
2013-04-18 15:30:00,13.65,13.67,13.63,13.65,252100.0,7.8779,7.8894,7.8663,7.8779,252100.0
2013-04-19 09:30:00,13.7,13.81,13.62,13.65,294600.0,7.9067,7.9702,7.8605,7.8779,294600.0
2013-04-19 10:00:00,13.66,13.69,13.64,13.65,78100.0,7.8836,7.9009,7.8721,7.8779,78100.0
2013-04-19 10:30:00,13.65,13.67,13.62,13.65,88900.0,7.8779,7.8894,7.8605,7.8779,88900.0
2013-04-19 11:00:00,13.66,13.76,13.64,13.74,108100.0,7.8836,7.9413,7.8721,7.9298,108100.0
2013-04-19 11:30:00,13.73,13.78,13.72,13.74,59300.0,7.924,7.9529,7.9183,7.9298,59300.0
2013-04-19 12:00:00,13.74,13.78,13.73,13.76,86000.0,7.9298,7.9529,7.924,7.9413,86000.0
2013-04-19 12:30:00,13.76,13.77,13.71,13.73,65100.0,7.9413,7.9471,7.9125,7.924,65100.0
2013-04-19 13:00:00,13.73,13.78,13.72,13.77,46000.0,7.924,7.9529,7.9183,7.9471,46000.0
2013-04-19 13:30:00,13.78,13.78,13.74,13.74,40400.0,7.9529,7.9529,7.9298,7.9298,40400.0
2013-04-19 14:00:00,13.74,13.78,13.74,13.77,72400.0,7.9298,7.9529,7.9298,7.9471,72400.0
2013-04-19 14:30:00,13.78,13.79,13.75,13.77,61200.0,7.9529,7.9587,7.9356,7.9471,61200.0
2013-04-19 15:00:00,13.77,13.82,13.76,13.82,86400.0,7.9471,7.976,7.9413,7.976,86400.0
2013-04-19 15:30:00,13.82,13.88,13.79,13.87,260200.0,7.976,8.0106,7.9587,8.0048,260200.0
2013-04-22 09:30:00,13.87,13.91,13.72,13.73,157500.0,8.0048,8.0279,7.9183,7.924,157500.0
2013-04-22 10:00:00,13.73,13.73,13.66,13.7,119100.0,7.924,7.924,7.8836,7.9067,119100.0
2013-04-22 10:30:00,13.7,13.7,13.61,13.64,138000.0,7.9067,7.9067,7.8548,7.8721,138000.0
2013-04-22 11:00:00,13.65,13.65,13.6,13.62,64900.0,7.8779,7.8779,7.849,7.8605,64900.0
2013-04-22 11:30:00,13.62,13.68,13.62,13.67,50900.0,7.8605,7.8952,7.8605,7.8894,50900.0
2013-04-22 12:00:00,13.68,13.69,13.64,13.67,84200.0,7.8952,7.9009,7.8721,7.8894,84200.0
2013-04-22 12:30:00,13.66,13.75,13.66,13.71,69700.0,7.8836,7.9356,7.8836,7.9125,69700.0
2013-04-22 13:00:00,13.71,13.71,13.66,13.67,40700.0,7.9125,7.9125,7.8836,7.8894,40700.0
2013-04-22 13:30:00,13.67,13.71,13.66,13.67,62900.0,7.8894,7.9125,7.8836,7.8894,62900.0
2013-04-22 14:00:00,13.67,13.7,13.66,13.69,49200.0,7.8894,7.9067,7.8836,7.9009,49200.0
2013-04-22 14:30:00,13.7,13.71,13.66,13.67,57300.0,7.9067,7.9125,7.8836,7.8894,57300.0
2013-04-22 15:00:00,13.68,13.69,13.67,13.68,90500.0,7.8952,7.9009,7.8894,7.8952,90500.0
2013-04-22 15:30:00,13.68,13.7,13.64,13.67,204200.0,7.8952,7.9067,7.8721,7.8894,204200.0
2013-04-23 09:30:00,13.77,13.79,13.67,13.72,122100.0,7.9471,7.9587,7.8894,7.9183,122100.0
2013-04-23 10:00:00,13.73,13.95,13.7,13.94,356200.0,7.924,8.051,7.9067,8.0452,356200.0
2013-04-23 10:30:00,13.95,14.02,13.9,14.0,145300.0,8.051,8.0914,8.0221,8.0799,145300.0
2013-04-23 11:00:00,14.0,14.16,14.0,14.14,185800.0,8.0799,8.1722,8.0799,8.1607,185800.0
2013-04-23 11:30:00,14.13,14.13,14.05,14.1,81700.0,8.1549,8.1549,8.1087,8.1376,81700.0
2013-04-23 12:00:00,14.1,14.1,14.06,14.07,37100.0,8.1376,8.1376,8.1145,8.1203,37100.0
2013-04-23 12:30:00,14.07,14.08,13.96,14.0,94400.0,8.1203,8.126,8.0568,8.0799,94400.0
2013-04-23 13:00:00,14.02,14.05,13.89,13.99,294700.0,8.0914,8.1087,8.0164,8.0741,294700.0
2013-04-23 13:30:00,13.99,14.06,13.99,14.04,84500.0,8.0741,8.1145,8.0741,8.1029,84500.0
2013-04-23 14:00:00,14.04,14.06,14.0,14.01,116800.0,8.1029,8.1145,8.0799,8.0856,116800.0
2013-04-23 14:30:00,14.02,14.02,13.99,14.02,79700.0,8.0914,8.0914,8.0741,8.0914,79700.0
2013-04-23 15:00:00,14.02,14.12,14.02,14.11,125900.0,8.0914,8.1491,8.0914,8.1433,125900.0
2013-04-23 15:30:00,14.11,14.11,14.06,14.1,134800.0,8.1433,8.1433,8.1145,8.1376,134800.0
2013-04-24 09:30:00,14.1,14.11,14.03,14.09,158200.0,8.1376,8.1433,8.0972,8.1318,158200.0
2013-04-24 10:00:00,14.09,14.22,14.09,14.21,209700.0,8.1318,8.2068,8.1318,8.2011,209700.0
2013-04-24 10:30:00,14.22,14.23,14.18,14.19,89200.0,8.2068,8.2126,8.1837,8.1895,89200.0
2013-04-24 11:00:00,14.2,14.26,14.17,14.26,130300.0,8.1953,8.2299,8.178,8.2299,130300.0
2013-04-24 11:30:00,14.26,14.28,14.22,14.23,43600.0,8.2299,8.2415,8.2068,8.2126,43600.0
2013-04-24 12:00:00,14.24,14.24,14.21,14.23,42600.0,8.2184,8.2184,8.2011,8.2126,42600.0
2013-04-24 12:30:00,14.23,14.24,14.21,14.21,46500.0,8.2126,8.2184,8.2011,8.2011,46500.0
2013-04-24 13:00:00,14.21,14.24,14.2,14.21,40300.0,8.2011,8.2184,8.1953,8.2011,40300.0
2013-04-24 13:30:00,14.22,14.25,14.21,14.24,34100.0,8.2068,8.2241,8.2011,8.2184,34100.0
2013-04-24 14:00:00,14.24,14.27,14.24,14.26,87900.0,8.2184,8.2357,8.2184,8.2299,87900.0
2013-04-24 14:30:00,14.26,14.33,14.25,14.32,155600.0,8.2299,8.2703,8.2241,8.2645,155600.0
2013-04-24 15:00:00,14.32,14.35,14.31,14.33,98500.0,8.2645,8.2819,8.2588,8.2703,98500.0
2013-04-24 15:30:00,14.33,14.37,14.33,14.35,260000.0,8.2703,8.2934,8.2703,8.2819,260000.0
2013-04-25 09:30:00,14.38,14.44,14.35,14.39,191200.0,8.2992,8.3338,8.2819,8.3049,191200.0
2013-04-25 10:00:00,14.4,14.44,14.39,14.43,112500.0,8.3107,8.3338,8.3049,8.328,112500.0
2013-04-25 10:30:00,14.43,14.46,14.42,14.46,89400.0,8.328,8.3453,8.3222,8.3453,89400.0
2013-04-25 11:00:00,14.47,14.47,14.42,14.43,82000.0,8.3511,8.3511,8.3222,8.328,82000.0
2013-04-25 11:30:00,14.44,14.47,14.41,14.42,52500.0,8.3338,8.3511,8.3165,8.3222,52500.0
2013-04-25 12:00:00,14.42,14.42,14.36,14.38,413500.0,8.3222,8.3222,8.2876,8.2992,413500.0
2013-04-25 12:30:00,14.37,14.45,14.36,14.43,130900.0,8.2934,8.3396,8.2876,8.328,130900.0
2013-04-25 13:00:00,14.44,14.47,14.42,14.46,64500.0,8.3338,8.3511,8.3222,8.3453,64500.0
2013-04-25 13:30:00,14.47,14.47,14.43,14.47,104200.0,8.3511,8.3511,8.328,8.3511,104200.0
2013-04-25 14:00:00,14.46,14.47,14.4,14.41,95400.0,8.3453,8.3511,8.3107,8.3165,95400.0
2013-04-25 14:30:00,14.42,14.44,14.39,14.41,73400.0,8.3222,8.3338,8.3049,8.3165,73400.0
2013-04-25 15:00:00,14.41,14.42,14.35,14.36,102600.0,8.3165,8.3222,8.2819,8.2876,102600.0
2013-04-25 15:30:00,14.35,14.39,14.35,14.38,204900.0,8.2819,8.3049,8.2819,8.2992,204900.0
2013-04-26 09:30:00,14.35,14.41,14.25,14.33,166000.0,8.2819,8.3165,8.2241,8.2703,166000.0
2013-04-26 10:00:00,14.34,14.37,14.29,14.32,107400.0,8.2761,8.2934,8.2472,8.2645,107400.0
2013-04-26 10:30:00,14.32,14.33,14.25,14.25,59800.0,8.2645,8.2703,8.2241,8.2241,59800.0
2013-04-26 11:00:00,14.25,14.32,14.25,14.3,60400.0,8.2241,8.2645,8.2241,8.253,60400.0
2013-04-26 11:30:00,14.3,14.31,14.24,14.24,35200.0,8.253,8.2588,8.2184,8.2184,35200.0
2013-04-26 12:00:00,14.24,14.27,14.23,14.24,76300.0,8.2184,8.2357,8.2126,8.2184,76300.0
2013-04-26 12:30:00,14.25,14.29,14.25,14.29,34500.0,8.2241,8.2472,8.2241,8.2472,34500.0
2013-04-26 13:00:00,14.29,14.32,14.28,14.32,32700.0,8.2472,8.2645,8.2415,8.2645,32700.0
2013-04-26 13:30:00,14.32,14.33,14.29,14.32,30300.0,8.2645,8.2703,8.2472,8.2645,30300.0
2013-04-26 14:00:00,14.32,14.32,14.26,14.29,141900.0,8.2645,8.2645,8.2299,8.2472,141900.0
2013-04-26 14:30:00,14.3,14.36,14.3,14.34,264400.0,8.253,8.2876,8.253,8.2761,264400.0
2013-04-26 15:00:00,14.34,14.42,14.34,14.39,95300.0,8.2761,8.3222,8.2761,8.3049,95300.0
2013-04-26 15:30:00,14.39,14.39,14.33,14.34,237900.0,8.3049,8.3049,8.2703,8.2761,237900.0
2013-04-29 09:30:00,14.5,14.55,14.37,14.44,230900.0,8.3684,8.3973,8.2934,8.3338,230900.0
2013-04-29 10:00:00,14.45,14.52,14.44,14.48,113300.0,8.3396,8.38,8.3338,8.3569,113300.0
2013-04-29 10:30:00,14.48,14.54,14.48,14.54,87100.0,8.3569,8.3915,8.3569,8.3915,87100.0
2013-04-29 11:00:00,14.54,14.55,14.52,14.54,67600.0,8.3915,8.3973,8.38,8.3915,67600.0
2013-04-29 11:30:00,14.54,14.54,14.51,14.53,19500.0,8.3915,8.3915,8.3742,8.3857,19500.0
2013-04-29 12:00:00,14.53,14.54,14.51,14.52,43600.0,8.3857,8.3915,8.3742,8.38,43600.0
2013-04-29 12:30:00,14.53,14.54,14.52,14.53,24200.0,8.3857,8.3915,8.38,8.3857,24200.0
2013-04-29 13:00:00,14.53,14.54,14.52,14.54,24400.0,8.3857,8.3915,8.38,8.3915,24400.0
2013-04-29 13:30:00,14.53,14.57,14.53,14.57,60500.0,8.3857,8.4088,8.3857,8.4088,60500.0
2013-04-29 14:00:00,14.57,14.58,14.53,14.53,83700.0,8.4088,8.4146,8.3857,8.3857,83700.0
2013-04-29 14:30:00,14.53,14.57,14.52,14.57,48500.0,8.3857,8.4088,8.38,8.4088,48500.0
2013-04-29 15:00:00,14.57,14.58,14.54,14.56,59100.0,8.4088,8.4146,8.3915,8.403,59100.0
2013-04-29 15:30:00,14.55,14.59,14.55,14.57,153500.0,8.3973,8.4204,8.3973,8.4088,153500.0
2013-04-30 09:30:00,14.59,14.59,14.35,14.38,183800.0,8.4204,8.4204,8.2819,8.2992,183800.0
2013-04-30 10:00:00,14.39,14.46,14.36,14.44,126300.0,8.3049,8.3453,8.2876,8.3338,126300.0
2013-04-30 10:30:00,14.44,14.54,14.42,14.54,79000.0,8.3338,8.3915,8.3222,8.3915,79000.0
2013-04-30 11:00:00,14.53,14.57,14.52,14.55,60100.0,8.3857,8.4088,8.38,8.3973,60100.0
2013-04-30 11:30:00,14.55,14.59,14.54,14.59,31700.0,8.3973,8.4204,8.3915,8.4204,31700.0
2013-04-30 12:00:00,14.59,14.6,14.57,14.59,30400.0,8.4204,8.4261,8.4088,8.4204,30400.0
2013-04-30 12:30:00,14.58,14.7,14.57,14.68,71000.0,8.4146,8.4838,8.4088,8.4723,71000.0
2013-04-30 13:00:00,14.68,14.69,14.66,14.66,55800.0,8.4723,8.4781,8.4608,8.4608,55800.0
2013-04-30 13:30:00,14.66,14.73,14.66,14.7,101200.0,8.4608,8.5012,8.4608,8.4838,101200.0
2013-04-30 14:00:00,14.7,14.71,14.64,14.7,143000.0,8.4838,8.4896,8.4492,8.4838,143000.0
2013-04-30 14:30:00,14.7,14.71,14.68,14.7,140000.0,8.4838,8.4896,8.4723,8.4838,140000.0
2013-04-30 15:00:00,14.7,14.73,14.66,14.71,167900.0,8.4838,8.5012,8.4608,8.4896,167900.0
2013-04-30 15:30:00,14.71,14.82,14.71,14.78,497100.0,8.4896,8.5531,8.4896,8.53,497100.0
2013-05-01 09:30:00,14.74,14.8,14.7,14.72,174300.0,8.5069,8.5416,8.4838,8.4954,174300.0
2013-05-01 10:00:00,14.72,14.74,14.64,14.65,155100.0,8.4954,8.5069,8.4492,8.455,155100.0
2013-05-01 10:30:00,14.65,14.76,14.65,14.74,173800.0,8.455,8.5185,8.455,8.5069,173800.0
2013-05-01 11:00:00,14.73,14.73,14.66,14.69,135300.0,8.5012,8.5012,8.4608,8.4781,135300.0
2013-05-01 11:30:00,14.7,14.7,14.65,14.67,60100.0,8.4838,8.4838,8.455,8.4665,60100.0
2013-05-01 12:00:00,14.67,14.67,14.61,14.63,106000.0,8.4665,8.4665,8.4319,8.4434,106000.0
2013-05-01 12:30:00,14.63,14.7,14.62,14.67,94400.0,8.4434,8.4838,8.4377,8.4665,94400.0
2013-05-01 13:00:00,14.67,14.7,14.61,14.65,81500.0,8.4665,8.4838,8.4319,8.455,81500.0
2013-05-01 13:30:00,14.64,14.65,14.58,14.61,67000.0,8.4492,8.455,8.4146,8.4319,67000.0
2013-05-01 14:00:00,14.61,14.7,14.57,14.68,172500.0,8.4319,8.4838,8.4088,8.4723,172500.0
2013-05-01 14:30:00,14.68,14.73,14.67,14.72,119700.0,8.4723,8.5012,8.4665,8.4954,119700.0
2013-05-01 15:00:00,14.72,14.74,14.65,14.66,315800.0,8.4954,8.5069,8.455,8.4608,315800.0
2013-05-01 15:30:00,14.66,14.66,14.62,14.65,245700.0,8.4608,8.4608,8.4377,8.455,245700.0
2013-05-02 09:30:00,14.68,14.97,14.68,14.95,240100.0,8.4723,8.6397,8.4723,8.6281,240100.0
2013-05-02 10:00:00,14.95,15.13,14.94,15.06,250700.0,8.6281,8.732,8.6224,8.6916,250700.0
2013-05-02 10:30:00,15.06,15.33,15.04,15.32,324000.0,8.6916,8.8474,8.6801,8.8417,324000.0
2013-05-02 11:00:00,15.31,15.32,15.22,15.24,120500.0,8.8359,8.8417,8.784,8.7955,120500.0
2013-05-02 11:30:00,15.24,15.33,15.16,15.24,380600.0,8.7955,8.8474,8.7493,8.7955,380600.0
2013-05-02 12:00:00,15.24,15.3,15.2,15.25,276300.0,8.7955,8.8301,8.7724,8.8013,276300.0
2013-05-02 12:30:00,15.24,15.38,15.22,15.36,179100.0,8.7955,8.8763,8.784,8.8648,179100.0
2013-05-02 13:00:00,15.35,15.36,15.26,15.35,206500.0,8.859,8.8648,8.807,8.859,206500.0
2013-05-02 13:30:00,15.35,15.35,15.27,15.28,82200.0,8.859,8.859,8.8128,8.8186,82200.0
2013-05-02 14:00:00,15.28,15.34,15.27,15.33,124900.0,8.8186,8.8532,8.8128,8.8474,124900.0
2013-05-02 14:30:00,15.32,15.35,15.31,15.32,194700.0,8.8417,8.859,8.8359,8.8417,194700.0
2013-05-02 15:00:00,15.32,15.33,15.25,15.26,183800.0,8.8417,8.8474,8.8013,8.807,183800.0
2013-05-02 15:30:00,15.27,15.29,15.2,15.21,511100.0,8.8128,8.8244,8.7724,8.7782,511100.0
2013-05-03 09:30:00,15.38,15.72,15.36,15.56,851000.0,8.8763,9.0725,8.8648,8.9802,851000.0
2013-05-03 10:00:00,15.57,15.67,15.47,15.66,381000.0,8.986,9.0437,8.9282,9.0379,381000.0
2013-05-03 10:30:00,15.65,15.66,15.47,15.52,229000.0,9.0321,9.0379,8.9282,8.9571,229000.0
2013-05-03 11:00:00,15.51,15.55,15.41,15.47,131100.0,8.9513,8.9744,8.8936,8.9282,131100.0
2013-05-03 11:30:00,15.48,15.55,15.46,15.46,59300.0,8.934,8.9744,8.9225,8.9225,59300.0
2013-05-03 12:00:00,15.46,15.52,15.45,15.5,72200.0,8.9225,8.9571,8.9167,8.9456,72200.0
2013-05-03 12:30:00,15.5,15.58,15.49,15.56,73500.0,8.9456,8.9917,8.9398,8.9802,73500.0
2013-05-03 13:00:00,15.57,15.57,15.54,15.57,74200.0,8.986,8.986,8.9686,8.986,74200.0
2013-05-03 13:30:00,15.57,15.61,15.55,15.56,85500.0,8.986,9.009,8.9744,8.9802,85500.0
2013-05-03 14:00:00,15.55,15.56,15.52,15.54,72200.0,8.9744,8.9802,8.9571,8.9686,72200.0
2013-05-03 14:30:00,15.54,15.56,15.51,15.54,156400.0,8.9686,8.9802,8.9513,8.9686,156400.0
2013-05-03 15:00:00,15.55,15.6,15.53,15.59,193500.0,8.9744,9.0033,8.9629,8.9975,193500.0
2013-05-03 15:30:00,15.59,15.6,15.47,15.48,597700.0,8.9975,9.0033,8.9282,8.934,597700.0
2013-05-06 09:30:00,15.29,15.61,15.29,15.59,157400.0,8.8244,9.009,8.8244,8.9975,157400.0
2013-05-06 10:00:00,15.59,15.63,15.56,15.6,152100.0,8.9975,9.0206,8.9802,9.0033,152100.0
2013-05-06 10:30:00,15.6,15.61,15.54,15.56,150400.0,9.0033,9.009,8.9686,8.9802,150400.0
2013-05-06 11:00:00,15.56,15.56,15.52,15.54,72600.0,8.9802,8.9802,8.9571,8.9686,72600.0
2013-05-06 11:30:00,15.54,15.63,15.54,15.63,147400.0,8.9686,9.0206,8.9686,9.0206,147400.0
2013-05-06 12:00:00,15.62,15.62,15.6,15.6,44800.0,9.0148,9.0148,9.0033,9.0033,44800.0
2013-05-06 12:30:00,15.6,15.63,15.6,15.61,79900.0,9.0033,9.0206,9.0033,9.009,79900.0
2013-05-06 13:00:00,15.61,15.63,15.6,15.61,65400.0,9.009,9.0206,9.0033,9.009,65400.0
2013-05-06 13:30:00,15.61,15.63,15.58,15.62,81500.0,9.009,9.0206,8.9917,9.0148,81500.0
2013-05-06 14:00:00,15.62,15.64,15.61,15.61,68400.0,9.0148,9.0264,9.009,9.009,68400.0
2013-05-06 14:30:00,15.61,15.62,15.6,15.62,83900.0,9.009,9.0148,9.0033,9.0148,83900.0
2013-05-06 15:00:00,15.62,15.62,15.59,15.6,109800.0,9.0148,9.0148,8.9975,9.0033,109800.0
2013-05-06 15:30:00,15.6,15.63,15.57,15.62,480100.0,9.0033,9.0206,8.986,9.0148,480100.0
2013-05-07 09:30:00,15.61,15.75,15.61,15.75,133000.0,9.009,9.0898,9.009,9.0898,133000.0
2013-05-07 10:00:00,15.75,15.75,15.6,15.7,195800.0,9.0898,9.0898,9.0033,9.061,195800.0
2013-05-07 10:30:00,15.69,15.7,15.64,15.7,75500.0,9.0552,9.061,9.0264,9.061,75500.0
2013-05-07 11:00:00,15.7,15.74,15.67,15.67,103300.0,9.061,9.0841,9.0437,9.0437,103300.0
2013-05-07 11:30:00,15.67,15.7,15.62,15.63,54600.0,9.0437,9.061,9.0148,9.0206,54600.0
2013-05-07 12:00:00,15.63,15.69,15.63,15.69,38300.0,9.0206,9.0552,9.0206,9.0552,38300.0
2013-05-07 12:30:00,15.69,15.74,15.69,15.74,68700.0,9.0552,9.0841,9.0552,9.0841,68700.0
2013-05-07 13:00:00,15.74,15.75,15.72,15.74,33000.0,9.0841,9.0898,9.0725,9.0841,33000.0
2013-05-07 13:30:00,15.74,15.78,15.73,15.74,104700.0,9.0841,9.1072,9.0783,9.0841,104700.0
2013-05-07 14:00:00,15.75,15.76,15.72,15.74,84700.0,9.0898,9.0956,9.0725,9.0841,84700.0
2013-05-07 14:30:00,15.74,15.79,15.72,15.79,94600.0,9.0841,9.1129,9.0725,9.1129,94600.0
2013-05-07 15:00:00,15.79,15.82,15.77,15.79,113900.0,9.1129,9.1302,9.1014,9.1129,113900.0
2013-05-07 15:30:00,15.79,15.82,15.79,15.8,332500.0,9.1129,9.1302,9.1129,9.1187,332500.0
2013-05-08 09:30:00,15.79,15.94,15.76,15.93,262200.0,9.1129,9.1995,9.0956,9.1937,262200.0
2013-05-08 10:00:00,15.93,15.94,15.78,15.78,95200.0,9.1937,9.1995,9.1072,9.1072,95200.0
2013-05-08 10:30:00,15.78,15.79,15.75,15.79,78400.0,9.1072,9.1129,9.0898,9.1129,78400.0
2013-05-08 11:00:00,15.79,15.79,15.74,15.76,91600.0,9.1129,9.1129,9.0841,9.0956,91600.0
2013-05-08 11:30:00,15.76,15.81,15.75,15.8,83100.0,9.0956,9.1245,9.0898,9.1187,83100.0
2013-05-08 12:00:00,15.8,15.85,15.78,15.84,85000.0,9.1187,9.1475,9.1072,9.1418,85000.0
2013-05-08 12:30:00,15.84,15.88,15.82,15.87,53500.0,9.1418,9.1649,9.1302,9.1591,53500.0
2013-05-08 13:00:00,15.87,15.87,15.82,15.85,89100.0,9.1591,9.1591,9.1302,9.1475,89100.0
2013-05-08 13:30:00,15.85,15.85,15.79,15.79,35500.0,9.1475,9.1475,9.1129,9.1129,35500.0
2013-05-08 14:00:00,15.8,15.8,15.77,15.78,39700.0,9.1187,9.1187,9.1014,9.1072,39700.0
2013-05-08 14:30:00,15.77,15.77,15.71,15.72,78300.0,9.1014,9.1014,9.0668,9.0725,78300.0
2013-05-08 15:00:00,15.73,15.75,15.71,15.73,128900.0,9.0783,9.0898,9.0668,9.0783,128900.0
2013-05-08 15:30:00,15.73,15.74,15.63,15.65,613200.0,9.0783,9.0841,9.0206,9.0321,613200.0
2013-05-09 09:30:00,15.63,15.7,15.61,15.67,170500.0,9.0206,9.061,9.009,9.0437,170500.0
2013-05-09 10:00:00,15.67,15.67,15.52,15.57,152500.0,9.0437,9.0437,8.9571,8.986,152500.0
2013-05-09 10:30:00,15.56,15.59,15.54,15.55,83000.0,8.9802,8.9975,8.9686,8.9744,83000.0
2013-05-09 11:00:00,15.54,15.57,15.52,15.55,43700.0,8.9686,8.986,8.9571,8.9744,43700.0
2013-05-09 11:30:00,15.55,15.59,15.54,15.56,36400.0,8.9744,8.9975,8.9686,8.9802,36400.0
2013-05-09 12:00:00,15.56,15.6,15.54,15.55,66900.0,8.9802,9.0033,8.9686,8.9744,66900.0
2013-05-09 12:30:00,15.54,15.59,15.54,15.58,46200.0,8.9686,8.9975,8.9686,8.9917,46200.0
2013-05-09 13:00:00,15.58,15.61,15.57,15.6,46900.0,8.9917,9.009,8.986,9.0033,46900.0
2013-05-09 13:30:00,15.6,15.63,15.57,15.57,75100.0,9.0033,9.0206,8.986,8.986,75100.0
2013-05-09 14:00:00,15.57,15.57,15.49,15.5,124000.0,8.986,8.986,8.9398,8.9456,124000.0
2013-05-09 14:30:00,15.49,15.5,15.39,15.39,130500.0,8.9398,8.9456,8.8821,8.8821,130500.0
2013-05-09 15:00:00,15.39,15.42,15.37,15.4,210300.0,8.8821,8.8994,8.8705,8.8878,210300.0
2013-05-09 15:30:00,15.41,15.42,15.36,15.38,475100.0,8.8936,8.8994,8.8648,8.8763,475100.0
2013-05-10 09:30:00,15.15,15.34,15.15,15.31,211600.0,8.8174,8.928,8.8174,8.9105,211600.0
2013-05-10 10:00:00,15.32,15.32,15.25,15.26,131900.0,8.9164,8.9164,8.8756,8.8814,131900.0
2013-05-10 10:30:00,15.26,15.26,15.19,15.23,319300.0,8.8814,8.8814,8.8407,8.864,319300.0
2013-05-10 11:00:00,15.23,15.23,15.19,15.22,96200.0,8.864,8.864,8.8407,8.8582,96200.0
2013-05-10 11:30:00,15.23,15.29,15.23,15.24,101900.0,8.864,8.8989,8.864,8.8698,101900.0
2013-05-10 12:00:00,15.24,15.25,15.21,15.24,68200.0,8.8698,8.8756,8.8523,8.8698,68200.0
2013-05-10 12:30:00,15.24,15.25,15.23,15.24,30600.0,8.8698,8.8756,8.864,8.8698,30600.0
2013-05-10 13:00:00,15.24,15.31,15.24,15.3,40200.0,8.8698,8.9105,8.8698,8.9047,40200.0
2013-05-10 13:30:00,15.31,15.31,15.28,15.29,37900.0,8.9105,8.9105,8.8931,8.8989,37900.0
2013-05-10 14:00:00,15.29,15.37,15.29,15.32,183100.0,8.8989,8.9455,8.8989,8.9164,183100.0
2013-05-10 14:30:00,15.33,15.37,15.31,15.35,103800.0,8.9222,8.9455,8.9105,8.9338,103800.0
2013-05-10 15:00:00,15.35,15.42,15.33,15.42,153100.0,8.9338,8.9746,8.9222,8.9746,153100.0
2013-05-10 15:30:00,15.42,15.49,15.38,15.4,541100.0,8.9746,9.0153,8.9513,8.9629,541100.0
2013-05-13 09:30:00,15.44,15.49,15.26,15.28,182600.0,8.9862,9.0153,8.8814,8.8931,182600.0
2013-05-13 10:00:00,15.27,15.41,15.27,15.37,85600.0,8.8873,8.9687,8.8873,8.9455,85600.0
2013-05-13 10:30:00,15.38,15.48,15.38,15.42,99900.0,8.9513,9.0095,8.9513,8.9746,99900.0
2013-05-13 11:00:00,15.42,15.47,15.4,15.41,52800.0,8.9746,9.0037,8.9629,8.9687,52800.0
2013-05-13 11:30:00,15.41,15.45,15.4,15.42,52300.0,8.9687,8.992,8.9629,8.9746,52300.0
2013-05-13 12:00:00,15.43,15.45,15.41,15.42,35800.0,8.9804,8.992,8.9687,8.9746,35800.0
2013-05-13 12:30:00,15.41,15.43,15.37,15.37,44500.0,8.9687,8.9804,8.9455,8.9455,44500.0
2013-05-13 13:00:00,15.37,15.41,15.36,15.39,41900.0,8.9455,8.9687,8.9396,8.9571,41900.0
2013-05-13 13:30:00,15.4,15.45,15.37,15.45,84800.0,8.9629,8.992,8.9455,8.992,84800.0
2013-05-13 14:00:00,15.45,15.48,15.43,15.44,151700.0,8.992,9.0095,8.9804,8.9862,151700.0
2013-05-13 14:30:00,15.44,15.51,15.44,15.48,130500.0,8.9862,9.0269,8.9862,9.0095,130500.0
2013-05-13 15:00:00,15.49,15.49,15.42,15.44,93400.0,9.0153,9.0153,8.9746,8.9862,93400.0
2013-05-13 15:30:00,15.44,15.47,15.41,15.43,202400.0,8.9862,9.0037,8.9687,8.9804,202400.0
2013-05-14 09:30:00,15.4,15.54,15.35,15.52,203800.0,8.9629,9.0444,8.9338,9.0328,203800.0
2013-05-14 10:00:00,15.53,15.58,15.51,15.57,93400.0,9.0386,9.0677,9.0269,9.0619,93400.0
2013-05-14 10:30:00,15.57,15.67,15.57,15.65,130700.0,9.0619,9.1201,9.0619,9.1084,130700.0
2013-05-14 11:00:00,15.66,15.78,15.64,15.77,326000.0,9.1142,9.1841,9.1026,9.1783,326000.0
2013-05-14 11:30:00,15.78,15.78,15.68,15.72,78600.0,9.1841,9.1841,9.1259,9.1492,78600.0
2013-05-14 12:00:00,15.72,15.78,15.72,15.73,129000.0,9.1492,9.1841,9.1492,9.155,129000.0
2013-05-14 12:30:00,15.74,15.75,15.72,15.73,56700.0,9.1608,9.1666,9.1492,9.155,56700.0
2013-05-14 13:00:00,15.73,15.73,15.7,15.71,59600.0,9.155,9.155,9.1375,9.1433,59600.0
2013-05-14 13:30:00,15.71,15.72,15.69,15.7,92500.0,9.1433,9.1492,9.1317,9.1375,92500.0
2013-05-14 14:00:00,15.7,15.71,15.65,15.66,119500.0,9.1375,9.1433,9.1084,9.1142,119500.0
2013-05-14 14:30:00,15.66,15.68,15.64,15.65,64800.0,9.1142,9.1259,9.1026,9.1084,64800.0
2013-05-14 15:00:00,15.65,15.69,15.62,15.69,66100.0,9.1084,9.1317,9.091,9.1317,66100.0
2013-05-14 15:30:00,15.69,15.72,15.66,15.72,247500.0,9.1317,9.1492,9.1142,9.1492,247500.0
2013-05-15 09:30:00,15.64,15.65,15.49,15.56,156000.0,9.1026,9.1084,9.0153,9.056,156000.0
2013-05-15 10:00:00,15.56,15.56,15.49,15.53,119100.0,9.056,9.056,9.0153,9.0386,119100.0
2013-05-15 10:30:00,15.53,15.58,15.49,15.54,72500.0,9.0386,9.0677,9.0153,9.0444,72500.0
2013-05-15 11:00:00,15.54,15.61,15.53,15.58,74100.0,9.0444,9.0851,9.0386,9.0677,74100.0
2013-05-15 11:30:00,15.57,15.6,15.55,15.6,69400.0,9.0619,9.0793,9.0502,9.0793,69400.0
2013-05-15 12:00:00,15.59,15.61,15.57,15.58,86700.0,9.0735,9.0851,9.0619,9.0677,86700.0
2013-05-15 12:30:00,15.59,15.59,15.55,15.55,59600.0,9.0735,9.0735,9.0502,9.0502,59600.0
2013-05-15 13:00:00,15.55,15.55,15.48,15.52,76700.0,9.0502,9.0502,9.0095,9.0328,76700.0
2013-05-15 13:30:00,15.53,15.54,15.49,15.5,52500.0,9.0386,9.0444,9.0153,9.0211,52500.0
2013-05-15 14:00:00,15.49,15.54,15.48,15.49,79000.0,9.0153,9.0444,9.0095,9.0153,79000.0
2013-05-15 14:30:00,15.48,15.5,15.39,15.42,117700.0,9.0095,9.0211,8.9571,8.9746,117700.0
2013-05-15 15:00:00,15.42,15.48,15.41,15.46,133700.0,8.9746,9.0095,8.9687,8.9978,133700.0
2013-05-15 15:30:00,15.45,15.53,15.44,15.47,271700.0,8.992,9.0386,8.9862,9.0037,271700.0
2013-05-16 09:30:00,15.53,15.67,15.46,15.66,269400.0,9.0386,9.1201,8.9978,9.1142,269400.0
2013-05-16 10:00:00,15.65,15.69,15.59,15.66,117700.0,9.1084,9.1317,9.0735,9.1142,117700.0
2013-05-16 10:30:00,15.66,15.7,15.62,15.65,71300.0,9.1142,9.1375,9.091,9.1084,71300.0
2013-05-16 11:00:00,15.65,15.7,15.65,15.66,63500.0,9.1084,9.1375,9.1084,9.1142,63500.0
2013-05-16 11:30:00,15.67,15.69,15.65,15.66,68400.0,9.1201,9.1317,9.1084,9.1142,68400.0
2013-05-16 12:00:00,15.66,15.67,15.63,15.64,73400.0,9.1142,9.1201,9.0968,9.1026,73400.0
2013-05-16 12:30:00,15.65,15.65,15.6,15.62,55000.0,9.1084,9.1084,9.0793,9.091,55000.0
2013-05-16 13:00:00,15.62,15.63,15.6,15.6,26100.0,9.091,9.0968,9.0793,9.0793,26100.0
2013-05-16 13:30:00,15.61,15.66,15.61,15.65,58700.0,9.0851,9.1142,9.0851,9.1084,58700.0
2013-05-16 14:00:00,15.66,15.67,15.64,15.66,69200.0,9.1142,9.1201,9.1026,9.1142,69200.0
2013-05-16 14:30:00,15.66,15.67,15.64,15.65,80800.0,9.1142,9.1201,9.1026,9.1084,80800.0
2013-05-16 15:00:00,15.64,15.65,15.59,15.61,122800.0,9.1026,9.1084,9.0735,9.0851,122800.0
2013-05-16 15:30:00,15.62,15.66,15.57,15.64,348300.0,9.091,9.1142,9.0619,9.1026,348300.0
2013-05-17 09:30:00,15.45,15.56,15.4,15.55,283400.0,8.992,9.056,8.9629,9.0502,283400.0
2013-05-17 10:00:00,15.56,15.59,15.5,15.53,107700.0,9.056,9.0735,9.0211,9.0386,107700.0
2013-05-17 10:30:00,15.54,15.55,15.48,15.5,73400.0,9.0444,9.0502,9.0095,9.0211,73400.0
2013-05-17 11:00:00,15.49,15.56,15.49,15.54,66500.0,9.0153,9.056,9.0153,9.0444,66500.0
2013-05-17 11:30:00,15.54,15.58,15.54,15.55,63600.0,9.0444,9.0677,9.0444,9.0502,63600.0
2013-05-17 12:00:00,15.55,15.62,15.55,15.61,95100.0,9.0502,9.091,9.0502,9.0851,95100.0
2013-05-17 12:30:00,15.61,15.63,15.59,15.6,93300.0,9.0851,9.0968,9.0735,9.0793,93300.0
2013-05-17 13:00:00,15.6,15.61,15.58,15.61,34000.0,9.0793,9.0851,9.0677,9.0851,34000.0
2013-05-17 13:30:00,15.61,15.67,15.61,15.66,79300.0,9.0851,9.1201,9.0851,9.1142,79300.0
2013-05-17 14:00:00,15.66,15.7,15.63,15.66,137600.0,9.1142,9.1375,9.0968,9.1142,137600.0
2013-05-17 14:30:00,15.65,15.68,15.64,15.67,100800.0,9.1084,9.1259,9.1026,9.1201,100800.0
2013-05-17 15:00:00,15.67,15.7,15.66,15.68,126200.0,9.1201,9.1375,9.1142,9.1259,126200.0
2013-05-17 15:30:00,15.67,15.7,15.64,15.66,165700.0,9.1201,9.1375,9.1026,9.1142,165700.0
2013-05-20 09:30:00,15.62,15.66,15.59,15.66,61400.0,9.091,9.1142,9.0735,9.1142,61400.0
2013-05-20 10:00:00,15.65,15.67,15.6,15.66,43100.0,9.1084,9.1201,9.0793,9.1142,43100.0
2013-05-20 10:30:00,15.66,15.69,15.64,15.69,70000.0,9.1142,9.1317,9.1026,9.1317,70000.0
2013-05-20 11:00:00,15.68,15.74,15.68,15.71,78900.0,9.1259,9.1608,9.1259,9.1433,78900.0
2013-05-20 11:30:00,15.71,15.75,15.7,15.74,22800.0,9.1433,9.1666,9.1375,9.1608,22800.0
2013-05-20 12:00:00,15.74,15.74,15.72,15.72,21800.0,9.1608,9.1608,9.1492,9.1492,21800.0
2013-05-20 12:30:00,15.72,15.72,15.69,15.7,57200.0,9.1492,9.1492,9.1317,9.1375,57200.0
2013-05-20 13:00:00,15.69,15.7,15.63,15.63,50400.0,9.1317,9.1375,9.0968,9.0968,50400.0
2013-05-20 13:30:00,15.64,15.68,15.61,15.67,29000.0,9.1026,9.1259,9.0851,9.1201,29000.0
2013-05-20 14:00:00,15.67,15.67,15.59,15.62,92500.0,9.1201,9.1201,9.0735,9.091,92500.0
2013-05-20 14:30:00,15.61,15.66,15.61,15.64,48100.0,9.0851,9.1142,9.0851,9.1026,48100.0
2013-05-20 15:00:00,15.64,15.7,15.64,15.68,52600.0,9.1026,9.1375,9.1026,9.1259,52600.0
2013-05-20 15:30:00,15.68,15.68,15.64,15.67,77100.0,9.1259,9.1259,9.1026,9.1201,77100.0
2013-05-21 09:30:00,15.67,15.83,15.61,15.81,153300.0,9.1201,9.2132,9.0851,9.2015,153300.0
2013-05-21 10:00:00,15.81,15.82,15.66,15.76,160600.0,9.2015,9.2074,9.1142,9.1724,160600.0
2013-05-21 10:30:00,15.75,15.76,15.69,15.75,78700.0,9.1666,9.1724,9.1317,9.1666,78700.0
2013-05-21 11:00:00,15.74,15.82,15.74,15.81,73700.0,9.1608,9.2074,9.1608,9.2015,73700.0
2013-05-21 11:30:00,15.82,15.86,15.82,15.84,58000.0,9.2074,9.2306,9.2074,9.219,58000.0
2013-05-21 12:00:00,15.84,15.85,15.82,15.82,260100.0,9.219,9.2248,9.2074,9.2074,260100.0
2013-05-21 12:30:00,15.83,15.85,15.78,15.84,217800.0,9.2132,9.2248,9.1841,9.219,217800.0
2013-05-21 13:00:00,15.84,15.88,15.8,15.83,134800.0,9.219,9.2423,9.1957,9.2132,134800.0
2013-05-21 13:30:00,15.83,15.84,15.79,15.79,141400.0,9.2132,9.219,9.1899,9.1899,141400.0
2013-05-21 14:00:00,15.79,15.8,15.77,15.79,73500.0,9.1899,9.1957,9.1783,9.1899,73500.0
2013-05-21 14:30:00,15.79,15.79,15.76,15.79,144200.0,9.1899,9.1899,9.1724,9.1899,144200.0
2013-05-21 15:00:00,15.78,15.82,15.76,15.76,156000.0,9.1841,9.2074,9.1724,9.1724,156000.0
2013-05-21 15:30:00,15.76,15.79,15.72,15.73,149200.0,9.1724,9.1899,9.1492,9.155,149200.0
2013-05-22 09:30:00,15.73,15.8,15.7,15.79,108700.0,9.155,9.1957,9.1375,9.1899,108700.0
2013-05-22 10:00:00,15.79,15.95,15.79,15.91,186000.0,9.1899,9.283,9.1899,9.2597,186000.0
2013-05-22 10:30:00,15.91,15.94,15.75,15.84,268000.0,9.2597,9.2772,9.1666,9.219,268000.0
2013-05-22 11:00:00,15.83,15.93,15.81,15.92,141500.0,9.2132,9.2714,9.2015,9.2656,141500.0
2013-05-22 11:30:00,15.93,15.97,15.92,15.94,65500.0,9.2714,9.2947,9.2656,9.2772,65500.0
2013-05-22 12:00:00,15.95,15.95,15.86,15.87,40000.0,9.283,9.283,9.2306,9.2365,40000.0
2013-05-22 12:30:00,15.86,15.88,15.84,15.87,43000.0,9.2306,9.2423,9.219,9.2365,43000.0
2013-05-22 13:00:00,15.87,15.88,15.78,15.78,92800.0,9.2365,9.2423,9.1841,9.1841,92800.0
2013-05-22 13:30:00,15.78,15.8,15.69,15.72,89800.0,9.1841,9.1957,9.1317,9.1492,89800.0
2013-05-22 14:00:00,15.73,15.76,15.6,15.62,243900.0,9.155,9.1724,9.0793,9.091,243900.0
2013-05-22 14:30:00,15.62,15.76,15.62,15.74,141900.0,9.091,9.1724,9.091,9.1608,141900.0
2013-05-22 15:00:00,15.73,15.74,15.66,15.66,229100.0,9.155,9.1608,9.1142,9.1142,229100.0
2013-05-22 15:30:00,15.67,15.7,15.63,15.64,571800.0,9.1201,9.1375,9.0968,9.1026,571800.0
2013-05-23 09:30:00,15.41,15.51,15.3,15.3,209600.0,8.9687,9.0269,8.9047,8.9047,209600.0
2013-05-23 10:00:00,15.3,15.46,15.28,15.39,119600.0,8.9047,8.9978,8.8931,8.9571,119600.0
2013-05-23 10:30:00,15.39,15.42,15.36,15.4,57200.0,8.9571,8.9746,8.9396,8.9629,57200.0
2013-05-23 11:00:00,15.4,15.55,15.4,15.51,71700.0,8.9629,9.0502,8.9629,9.0269,71700.0
2013-05-23 11:30:00,15.51,15.6,15.5,15.57,92100.0,9.0269,9.0793,9.0211,9.0619,92100.0
2013-05-23 12:00:00,15.58,15.61,15.56,15.58,49700.0,9.0677,9.0851,9.056,9.0677,49700.0
2013-05-23 12:30:00,15.58,15.59,15.49,15.51,79200.0,9.0677,9.0735,9.0153,9.0269,79200.0
2013-05-23 13:00:00,15.52,15.54,15.47,15.49,51200.0,9.0328,9.0444,9.0037,9.0153,51200.0
2013-05-23 13:30:00,15.48,15.55,15.48,15.53,91600.0,9.0095,9.0502,9.0095,9.0386,91600.0
2013-05-23 14:00:00,15.53,15.57,15.49,15.56,85400.0,9.0386,9.0619,9.0153,9.056,85400.0
2013-05-23 14:30:00,15.55,15.61,15.54,15.56,78700.0,9.0502,9.0851,9.0444,9.056,78700.0
2013-05-23 15:00:00,15.56,15.6,15.53,15.58,61900.0,9.056,9.0793,9.0386,9.0677,61900.0
2013-05-23 15:30:00,15.57,15.59,15.53,15.58,135800.0,9.0619,9.0735,9.0386,9.0677,135800.0
2013-05-24 09:30:00,15.41,15.42,15.34,15.38,126100.0,8.9687,8.9746,8.928,8.9513,126100.0
2013-05-24 10:00:00,15.38,15.41,15.32,15.35,119400.0,8.9513,8.9687,8.9164,8.9338,119400.0
2013-05-24 10:30:00,15.35,15.37,15.32,15.33,57400.0,8.9338,8.9455,8.9164,8.9222,57400.0
2013-05-24 11:00:00,15.33,15.34,15.29,15.29,45600.0,8.9222,8.928,8.8989,8.8989,45600.0
2013-05-24 11:30:00,15.29,15.34,15.28,15.32,33000.0,8.8989,8.928,8.8931,8.9164,33000.0
2013-05-24 12:00:00,15.32,15.35,15.31,15.33,26100.0,8.9164,8.9338,8.9105,8.9222,26100.0
2013-05-24 12:30:00,15.33,15.38,15.31,15.35,36500.0,8.9222,8.9513,8.9105,8.9338,36500.0
2013-05-24 13:00:00,15.36,15.39,15.34,15.38,35700.0,8.9396,8.9571,8.928,8.9513,35700.0
2013-05-24 13:30:00,15.39,15.39,15.33,15.36,70300.0,8.9571,8.9571,8.9222,8.9396,70300.0
2013-05-24 14:00:00,15.37,15.41,15.35,15.38,54500.0,8.9455,8.9687,8.9338,8.9513,54500.0
2013-05-24 14:30:00,15.37,15.39,15.35,15.39,33000.0,8.9455,8.9571,8.9338,8.9571,33000.0
2013-05-24 15:00:00,15.39,15.4,15.36,15.37,52300.0,8.9571,8.9629,8.9396,8.9455,52300.0
2013-05-24 15:30:00,15.37,15.44,15.36,15.43,220400.0,8.9455,8.9862,8.9396,8.9804,220400.0
2013-05-28 09:30:00,15.61,15.63,15.55,15.61,153100.0,9.0851,9.0968,9.0502,9.0851,153100.0
2013-05-28 10:00:00,15.61,15.74,15.61,15.74,136300.0,9.0851,9.1608,9.0851,9.1608,136300.0
2013-05-28 10:30:00,15.74,15.76,15.66,15.7,111600.0,9.1608,9.1724,9.1142,9.1375,111600.0
2013-05-28 11:00:00,15.7,15.72,15.64,15.69,101500.0,9.1375,9.1492,9.1026,9.1317,101500.0
2013-05-28 11:30:00,15.69,15.7,15.6,15.6,101600.0,9.1317,9.1375,9.0793,9.0793,101600.0
2013-05-28 12:00:00,15.6,15.69,15.6,15.68,37700.0,9.0793,9.1317,9.0793,9.1259,37700.0
2013-05-28 12:30:00,15.68,15.71,15.63,15.71,85000.0,9.1259,9.1433,9.0968,9.1433,85000.0
2013-05-28 13:00:00,15.7,15.72,15.67,15.69,48700.0,9.1375,9.1492,9.1201,9.1317,48700.0
2013-05-28 13:30:00,15.7,15.7,15.63,15.63,61600.0,9.1375,9.1375,9.0968,9.0968,61600.0
2013-05-28 14:00:00,15.64,15.64,15.57,15.61,100800.0,9.1026,9.1026,9.0619,9.0851,100800.0
2013-05-28 14:30:00,15.6,15.62,15.57,15.62,60800.0,9.0793,9.091,9.0619,9.091,60800.0
2013-05-28 15:00:00,15.62,15.68,15.61,15.62,203400.0,9.091,9.1259,9.0851,9.091,203400.0
2013-05-28 15:30:00,15.62,15.63,15.58,15.6,284600.0,9.091,9.0968,9.0677,9.0793,284600.0
2013-05-29 09:30:00,15.48,15.66,15.46,15.65,134700.0,9.0095,9.1142,8.9978,9.1084,134700.0
2013-05-29 10:00:00,15.66,15.87,15.66,15.84,317000.0,9.1142,9.2365,9.1142,9.219,317000.0
2013-05-29 10:30:00,15.84,15.85,15.7,15.7,281500.0,9.219,9.2248,9.1375,9.1375,281500.0
2013-05-29 11:00:00,15.71,15.72,15.64,15.72,92400.0,9.1433,9.1492,9.1026,9.1492,92400.0
2013-05-29 11:30:00,15.73,15.82,15.73,15.81,132500.0,9.155,9.2074,9.155,9.2015,132500.0
2013-05-29 12:00:00,15.81,15.87,15.81,15.85,80100.0,9.2015,9.2365,9.2015,9.2248,80100.0
2013-05-29 12:30:00,15.84,15.87,15.77,15.81,90400.0,9.219,9.2365,9.1783,9.2015,90400.0
2013-05-29 13:00:00,15.81,15.87,15.81,15.86,127500.0,9.2015,9.2365,9.2015,9.2306,127500.0
2013-05-29 13:30:00,15.86,15.88,15.83,15.85,252300.0,9.2306,9.2423,9.2132,9.2248,252300.0
2013-05-29 14:00:00,15.85,15.94,15.84,15.93,195900.0,9.2248,9.2772,9.219,9.2714,195900.0
2013-05-29 14:30:00,15.93,15.93,15.89,15.92,98400.0,9.2714,9.2714,9.2481,9.2656,98400.0
2013-05-29 15:00:00,15.92,16.02,15.91,16.02,231300.0,9.2656,9.3238,9.2597,9.3238,231300.0
2013-05-29 15:30:00,16.02,16.05,15.99,16.01,430500.0,9.3238,9.3412,9.3063,9.3179,430500.0
2013-05-30 09:30:00,16.03,16.22,16.03,16.12,273600.0,9.3296,9.4402,9.3296,9.382,273600.0
2013-05-30 10:00:00,16.11,16.24,16.11,16.17,293400.0,9.3761,9.4518,9.3761,9.4111,293400.0
2013-05-30 10:30:00,16.17,16.24,16.16,16.24,181400.0,9.4111,9.4518,9.4052,9.4518,181400.0
2013-05-30 11:00:00,16.23,16.28,16.21,16.27,169800.0,9.446,9.4751,9.4343,9.4693,169800.0
2013-05-30 11:30:00,16.28,16.31,16.26,16.3,101900.0,9.4751,9.4925,9.4634,9.4867,101900.0
2013-05-30 12:00:00,16.3,16.31,16.26,16.27,86200.0,9.4867,9.4925,9.4634,9.4693,86200.0
2013-05-30 12:30:00,16.26,16.28,16.23,16.27,108400.0,9.4634,9.4751,9.446,9.4693,108400.0
2013-05-30 13:00:00,16.27,16.28,16.23,16.26,41000.0,9.4693,9.4751,9.446,9.4634,41000.0
2013-05-30 13:30:00,16.26,16.29,16.25,16.26,52100.0,9.4634,9.4809,9.4576,9.4634,52100.0
2013-05-30 14:00:00,16.26,16.28,16.24,16.27,56800.0,9.4634,9.4751,9.4518,9.4693,56800.0
2013-05-30 14:30:00,16.27,16.28,16.23,16.25,117800.0,9.4693,9.4751,9.446,9.4576,117800.0
2013-05-30 15:00:00,16.25,16.26,16.21,16.21,95700.0,9.4576,9.4634,9.4343,9.4343,95700.0
2013-05-30 15:30:00,16.22,16.24,16.09,16.16,451000.0,9.4402,9.4518,9.3645,9.4052,451000.0
2013-05-31 09:30:00,16.06,16.13,15.92,15.99,243500.0,9.347,9.3878,9.2656,9.3063,243500.0
2013-05-31 10:00:00,15.99,16.02,15.93,15.95,122200.0,9.3063,9.3238,9.2714,9.283,122200.0
2013-05-31 10:30:00,15.94,16.0,15.93,15.97,140400.0,9.2772,9.3121,9.2714,9.2947,140400.0
2013-05-31 11:00:00,15.97,16.14,15.95,16.11,117800.0,9.2947,9.3936,9.283,9.3761,117800.0
2013-05-31 11:30:00,16.11,16.16,16.09,16.1,123200.0,9.3761,9.4052,9.3645,9.3703,123200.0
2013-05-31 12:00:00,16.09,16.1,16.05,16.07,87200.0,9.3645,9.3703,9.3412,9.3529,87200.0
2013-05-31 12:30:00,16.06,16.07,15.97,15.98,96600.0,9.347,9.3529,9.2947,9.3005,96600.0
2013-05-31 13:00:00,15.98,16.0,15.96,16.0,58200.0,9.3005,9.3121,9.2888,9.3121,58200.0
2013-05-31 13:30:00,15.99,16.03,15.97,16.02,61000.0,9.3063,9.3296,9.2947,9.3238,61000.0
2013-05-31 14:00:00,16.02,16.03,15.97,15.98,101600.0,9.3238,9.3296,9.2947,9.3005,101600.0
2013-05-31 14:30:00,15.98,15.98,15.87,15.87,138700.0,9.3005,9.3005,9.2365,9.2365,138700.0
2013-05-31 15:00:00,15.88,15.95,15.86,15.89,166000.0,9.2423,9.283,9.2306,9.2481,166000.0
2013-05-31 15:30:00,15.89,15.91,15.79,15.79,454400.0,9.2481,9.2597,9.1899,9.1899,454400.0
2013-06-03 09:30:00,16.0,16.05,15.94,15.99,208100.0,9.3121,9.3412,9.2772,9.3063,208100.0
2013-06-03 10:00:00,15.99,16.05,15.94,15.97,524900.0,9.3063,9.3412,9.2772,9.2947,524900.0
2013-06-03 10:30:00,15.97,15.97,15.83,15.83,246000.0,9.2947,9.2947,9.2132,9.2132,246000.0
2013-06-03 11:00:00,15.83,15.92,15.83,15.86,280100.0,9.2132,9.2656,9.2132,9.2306,280100.0
2013-06-03 11:30:00,15.85,15.9,15.75,15.81,301600.0,9.2248,9.2539,9.1666,9.2015,301600.0
2013-06-03 12:00:00,15.81,15.89,15.79,15.87,159600.0,9.2015,9.2481,9.1899,9.2365,159600.0
2013-06-03 12:30:00,15.87,15.9,15.86,15.9,48700.0,9.2365,9.2539,9.2306,9.2539,48700.0
2013-06-03 13:00:00,15.89,15.91,15.82,15.87,76300.0,9.2481,9.2597,9.2074,9.2365,76300.0
2013-06-03 13:30:00,15.87,15.95,15.87,15.94,135500.0,9.2365,9.283,9.2365,9.2772,135500.0
2013-06-03 14:00:00,15.94,15.98,15.93,15.94,166700.0,9.2772,9.3005,9.2714,9.2772,166700.0
2013-06-03 14:30:00,15.94,15.99,15.9,15.98,141300.0,9.2772,9.3063,9.2539,9.3005,141300.0
2013-06-03 15:00:00,15.97,16.01,15.95,15.98,93800.0,9.2947,9.3179,9.283,9.3005,93800.0
2013-06-03 15:30:00,15.98,16.03,15.96,16.02,252900.0,9.3005,9.3296,9.2888,9.3238,252900.0
2013-06-04 09:30:00,15.95,16.06,15.91,15.92,191400.0,9.283,9.347,9.2597,9.2656,191400.0
2013-06-04 10:00:00,15.92,15.98,15.89,15.92,408300.0,9.2656,9.3005,9.2481,9.2656,408300.0
2013-06-04 10:30:00,15.92,15.95,15.88,15.88,138000.0,9.2656,9.283,9.2423,9.2423,138000.0
2013-06-04 11:00:00,15.88,15.88,15.8,15.81,169100.0,9.2423,9.2423,9.1957,9.2015,169100.0
2013-06-04 11:30:00,15.81,15.82,15.77,15.78,118400.0,9.2015,9.2074,9.1783,9.1841,118400.0
2013-06-04 12:00:00,15.78,15.78,15.67,15.68,174400.0,9.1841,9.1841,9.1201,9.1259,174400.0
2013-06-04 12:30:00,15.68,15.74,15.66,15.74,98900.0,9.1259,9.1608,9.1142,9.1608,98900.0
2013-06-04 13:00:00,15.73,15.74,15.66,15.66,157700.0,9.155,9.1608,9.1142,9.1142,157700.0
2013-06-04 13:30:00,15.67,15.68,15.6,15.65,154100.0,9.1201,9.1259,9.0793,9.1084,154100.0
2013-06-04 14:00:00,15.64,15.64,15.53,15.6,332700.0,9.1026,9.1026,9.0386,9.0793,332700.0
2013-06-04 14:30:00,15.6,15.71,15.6,15.7,212100.0,9.0793,9.1433,9.0793,9.1375,212100.0
2013-06-04 15:00:00,15.7,15.78,15.69,15.72,246700.0,9.1375,9.1841,9.1317,9.1492,246700.0
2013-06-04 15:30:00,15.73,15.79,15.72,15.75,283900.0,9.155,9.1899,9.1492,9.1666,283900.0
2013-06-05 09:30:00,15.68,15.7,15.45,15.45,213800.0,9.1259,9.1375,8.992,8.992,213800.0
2013-06-05 10:00:00,15.45,15.51,15.36,15.43,284900.0,8.992,9.0269,8.9396,8.9804,284900.0
2013-06-05 10:30:00,15.43,15.48,15.4,15.4,100100.0,8.9804,9.0095,8.9629,8.9629,100100.0
2013-06-05 11:00:00,15.4,15.43,15.35,15.41,87500.0,8.9629,8.9804,8.9338,8.9687,87500.0
2013-06-05 11:30:00,15.41,15.5,15.39,15.46,81500.0,8.9687,9.0211,8.9571,8.9978,81500.0
2013-06-05 12:00:00,15.46,15.46,15.37,15.42,102300.0,8.9978,8.9978,8.9455,8.9746,102300.0
2013-06-05 12:30:00,15.43,15.44,15.4,15.42,87900.0,8.9804,8.9862,8.9629,8.9746,87900.0
2013-06-05 13:00:00,15.43,15.5,15.41,15.5,118400.0,8.9804,9.0211,8.9687,9.0211,118400.0
2013-06-05 13:30:00,15.49,15.53,15.45,15.45,65200.0,9.0153,9.0386,8.992,8.992,65200.0
2013-06-05 14:00:00,15.45,15.45,15.34,15.35,118900.0,8.992,8.992,8.928,8.9338,118900.0
2013-06-05 14:30:00,15.35,15.44,15.34,15.44,157800.0,8.9338,8.9862,8.928,8.9862,157800.0
2013-06-05 15:00:00,15.43,15.49,15.42,15.44,162400.0,8.9804,9.0153,8.9746,8.9862,162400.0
2013-06-05 15:30:00,15.44,15.47,15.4,15.43,240500.0,8.9862,9.0037,8.9629,8.9804,240500.0
2013-06-06 09:30:00,15.43,15.45,15.3,15.44,122000.0,8.9804,8.992,8.9047,8.9862,122000.0
2013-06-06 10:00:00,15.45,15.49,15.36,15.38,179600.0,8.992,9.0153,8.9396,8.9513,179600.0
2013-06-06 10:30:00,15.39,15.43,15.36,15.42,418700.0,8.9571,8.9804,8.9396,8.9746,418700.0
2013-06-06 11:00:00,15.42,15.53,15.39,15.46,145300.0,8.9746,9.0386,8.9571,8.9978,145300.0
2013-06-06 11:30:00,15.46,15.57,15.45,15.51,145200.0,8.9978,9.0619,8.992,9.0269,145200.0
2013-06-06 12:00:00,15.52,15.54,15.41,15.45,139800.0,9.0328,9.0444,8.9687,8.992,139800.0
2013-06-06 12:30:00,15.45,15.47,15.4,15.43,117600.0,8.992,9.0037,8.9629,8.9804,117600.0
2013-06-06 13:00:00,15.44,15.52,15.42,15.48,121000.0,8.9862,9.0328,8.9746,9.0095,121000.0
2013-06-06 13:30:00,15.49,15.56,15.49,15.53,93300.0,9.0153,9.056,9.0153,9.0386,93300.0
2013-06-06 14:00:00,15.53,15.59,15.5,15.58,135100.0,9.0386,9.0735,9.0211,9.0677,135100.0
2013-06-06 14:30:00,15.59,15.6,15.55,15.55,71400.0,9.0735,9.0793,9.0502,9.0502,71400.0
2013-06-06 15:00:00,15.56,15.56,15.5,15.55,193800.0,9.056,9.056,9.0211,9.0502,193800.0
2013-06-06 15:30:00,15.55,15.64,15.52,15.6,457800.0,9.0502,9.1026,9.0328,9.0793,457800.0
2013-06-07 09:30:00,15.79,15.8,15.64,15.77,308900.0,9.1899,9.1957,9.1026,9.1783,308900.0
2013-06-07 10:00:00,15.77,15.9,15.77,15.88,159900.0,9.1783,9.2539,9.1783,9.2423,159900.0
2013-06-07 10:30:00,15.88,15.97,15.87,15.9,211200.0,9.2423,9.2947,9.2365,9.2539,211200.0
2013-06-07 11:00:00,15.89,15.94,15.88,15.9,109100.0,9.2481,9.2772,9.2423,9.2539,109100.0
2013-06-07 11:30:00,15.9,15.91,15.85,15.88,71200.0,9.2539,9.2597,9.2248,9.2423,71200.0
2013-06-07 12:00:00,15.88,15.92,15.83,15.84,113200.0,9.2423,9.2656,9.2132,9.219,113200.0
2013-06-07 12:30:00,15.85,15.88,15.74,15.81,149500.0,9.2248,9.2423,9.1608,9.2015,149500.0
2013-06-07 13:00:00,15.82,15.89,15.82,15.84,96200.0,9.2074,9.2481,9.2074,9.219,96200.0
2013-06-07 13:30:00,15.84,15.86,15.81,15.86,68900.0,9.219,9.2306,9.2015,9.2306,68900.0
2013-06-07 14:00:00,15.86,15.91,15.84,15.87,102700.0,9.2306,9.2597,9.219,9.2365,102700.0
2013-06-07 14:30:00,15.87,15.94,15.85,15.92,134200.0,9.2365,9.2772,9.2248,9.2656,134200.0
2013-06-07 15:00:00,15.93,15.95,15.89,15.91,151100.0,9.2714,9.283,9.2481,9.2597,151100.0
2013-06-07 15:30:00,15.92,16.0,15.9,16.0,328600.0,9.2656,9.3121,9.2539,9.3121,328600.0
2013-06-10 09:30:00,16.07,16.07,15.91,15.94,170000.0,9.3529,9.3529,9.2597,9.2772,170000.0
2013-06-10 10:00:00,15.94,15.98,15.9,15.95,129300.0,9.2772,9.3005,9.2539,9.283,129300.0
2013-06-10 10:30:00,15.95,16.04,15.94,15.98,113300.0,9.283,9.3354,9.2772,9.3005,113300.0
2013-06-10 11:00:00,15.98,16.01,15.96,15.96,106900.0,9.3005,9.3179,9.2888,9.2888,106900.0
2013-06-10 11:30:00,15.96,15.97,15.9,15.9,74500.0,9.2888,9.2947,9.2539,9.2539,74500.0
2013-06-10 12:00:00,15.9,15.99,15.89,15.96,56100.0,9.2539,9.3063,9.2481,9.2888,56100.0
2013-06-10 12:30:00,15.95,15.95,15.88,15.9,65600.0,9.283,9.283,9.2423,9.2539,65600.0
2013-06-10 13:00:00,15.9,15.92,15.88,15.91,79800.0,9.2539,9.2656,9.2423,9.2597,79800.0
2013-06-10 13:30:00,15.91,15.94,15.85,15.92,147200.0,9.2597,9.2772,9.2248,9.2656,147200.0
2013-06-10 14:00:00,15.93,15.95,15.9,15.93,126900.0,9.2714,9.283,9.2539,9.2714,126900.0
2013-06-10 14:30:00,15.93,15.94,15.89,15.94,80200.0,9.2714,9.2772,9.2481,9.2772,80200.0
2013-06-10 15:00:00,15.93,15.94,15.89,15.94,82400.0,9.2714,9.2772,9.2481,9.2772,82400.0
2013-06-10 15:30:00,15.94,15.97,15.92,15.94,212800.0,9.2772,9.2947,9.2656,9.2772,212800.0
2013-06-11 09:30:00,15.7,15.76,15.61,15.71,126300.0,9.1375,9.1724,9.0851,9.1433,126300.0
2013-06-11 10:00:00,15.7,15.85,15.69,15.84,218300.0,9.1375,9.2248,9.1317,9.219,218300.0
2013-06-11 10:30:00,15.85,15.94,15.84,15.92,122800.0,9.2248,9.2772,9.219,9.2656,122800.0
2013-06-11 11:00:00,15.92,16.0,15.89,15.99,286200.0,9.2656,9.3121,9.2481,9.3063,286200.0
2013-06-11 11:30:00,15.98,16.08,15.98,16.05,275400.0,9.3005,9.3587,9.3005,9.3412,275400.0
2013-06-11 12:00:00,16.05,16.07,16.0,16.01,184500.0,9.3412,9.3529,9.3121,9.3179,184500.0
2013-06-11 12:30:00,16.01,16.06,16.01,16.02,108400.0,9.3179,9.347,9.3179,9.3238,108400.0
2013-06-11 13:00:00,16.02,16.03,15.93,15.96,135000.0,9.3238,9.3296,9.2714,9.2888,135000.0
2013-06-11 13:30:00,15.96,15.97,15.87,15.88,134000.0,9.2888,9.2947,9.2365,9.2423,134000.0
2013-06-11 14:00:00,15.88,15.94,15.85,15.93,151500.0,9.2423,9.2772,9.2248,9.2714,151500.0
2013-06-11 14:30:00,15.94,15.95,15.88,15.93,111200.0,9.2772,9.283,9.2423,9.2714,111200.0
2013-06-11 15:00:00,15.94,15.94,15.89,15.9,130800.0,9.2772,9.2772,9.2481,9.2539,130800.0
2013-06-11 15:30:00,15.9,15.91,15.83,15.85,421900.0,9.2539,9.2597,9.2132,9.2248,421900.0
2013-06-12 09:30:00,15.99,15.99,15.84,15.84,131400.0,9.3063,9.3063,9.219,9.219,131400.0
2013-06-12 10:00:00,15.85,15.86,15.72,15.85,253300.0,9.2248,9.2306,9.1492,9.2248,253300.0
2013-06-12 10:30:00,15.85,15.86,15.73,15.74,128800.0,9.2248,9.2306,9.155,9.1608,128800.0
2013-06-12 11:00:00,15.74,15.75,15.69,15.7,160000.0,9.1608,9.1666,9.1317,9.1375,160000.0
2013-06-12 11:30:00,15.7,15.73,15.64,15.65,128400.0,9.1375,9.155,9.1026,9.1084,128400.0
2013-06-12 12:00:00,15.65,15.73,15.64,15.7,88400.0,9.1084,9.155,9.1026,9.1375,88400.0
2013-06-12 12:30:00,15.71,15.72,15.67,15.71,82100.0,9.1433,9.1492,9.1201,9.1433,82100.0
2013-06-12 13:00:00,15.71,15.72,15.68,15.7,26400.0,9.1433,9.1492,9.1259,9.1375,26400.0
2013-06-12 13:30:00,15.7,15.7,15.64,15.67,76500.0,9.1375,9.1375,9.1026,9.1201,76500.0
2013-06-12 14:00:00,15.68,15.68,15.61,15.64,143200.0,9.1259,9.1259,9.0851,9.1026,143200.0
2013-06-12 14:30:00,15.65,15.66,15.59,15.61,161100.0,9.1084,9.1142,9.0735,9.0851,161100.0
2013-06-12 15:00:00,15.61,15.62,15.54,15.57,126400.0,9.0851,9.091,9.0444,9.0619,126400.0
2013-06-12 15:30:00,15.58,15.58,15.47,15.48,559600.0,9.0677,9.0677,9.0037,9.0095,559600.0
2013-06-13 09:30:00,15.52,15.59,15.44,15.52,170200.0,9.0328,9.0735,8.9862,9.0328,170200.0
2013-06-13 10:00:00,15.52,15.56,15.51,15.54,90800.0,9.0328,9.056,9.0269,9.0444,90800.0
2013-06-13 10:30:00,15.54,15.64,15.54,15.6,122400.0,9.0444,9.1026,9.0444,9.0793,122400.0
2013-06-13 11:00:00,15.6,15.64,15.57,15.58,69600.0,9.0793,9.1026,9.0619,9.0677,69600.0
2013-06-13 11:30:00,15.59,15.63,15.54,15.63,78400.0,9.0735,9.0968,9.0444,9.0968,78400.0
2013-06-13 12:00:00,15.63,15.66,15.63,15.65,73400.0,9.0968,9.1142,9.0968,9.1084,73400.0
2013-06-13 12:30:00,15.66,15.71,15.66,15.69,131000.0,9.1142,9.1433,9.1142,9.1317,131000.0
2013-06-13 13:00:00,15.68,15.68,15.6,15.63,165100.0,9.1259,9.1259,9.0793,9.0968,165100.0
2013-06-13 13:30:00,15.63,15.63,15.58,15.6,112800.0,9.0968,9.0968,9.0677,9.0793,112800.0
2013-06-13 14:00:00,15.6,15.67,15.6,15.62,304100.0,9.0793,9.1201,9.0793,9.091,304100.0
2013-06-13 14:30:00,15.62,15.72,15.62,15.72,129700.0,9.091,9.1492,9.091,9.1492,129700.0
2013-06-13 15:00:00,15.72,15.81,15.71,15.77,192300.0,9.1492,9.2015,9.1433,9.1783,192300.0
2013-06-13 15:30:00,15.78,15.8,15.71,15.72,472600.0,9.1841,9.1957,9.1433,9.1492,472600.0
2013-06-14 09:30:00,15.68,15.78,15.62,15.77,141000.0,9.1259,9.1841,9.091,9.1783,141000.0
2013-06-14 10:00:00,15.77,15.81,15.61,15.61,185700.0,9.1783,9.2015,9.0851,9.0851,185700.0
2013-06-14 10:30:00,15.61,15.63,15.5,15.5,154900.0,9.0851,9.0968,9.0211,9.0211,154900.0
2013-06-14 11:00:00,15.49,15.56,15.49,15.55,120500.0,9.0153,9.056,9.0153,9.0502,120500.0
2013-06-14 11:30:00,15.55,15.56,15.49,15.53,97900.0,9.0502,9.056,9.0153,9.0386,97900.0
2013-06-14 12:00:00,15.52,15.58,15.48,15.58,88400.0,9.0328,9.0677,9.0095,9.0677,88400.0
2013-06-14 12:30:00,15.58,15.65,15.55,15.57,81200.0,9.0677,9.1084,9.0502,9.0619,81200.0
2013-06-14 13:00:00,15.58,15.58,15.48,15.49,80500.0,9.0677,9.0677,9.0095,9.0153,80500.0
2013-06-14 13:30:00,15.49,15.58,15.49,15.54,92300.0,9.0153,9.0677,9.0153,9.0444,92300.0
2013-06-14 14:00:00,15.54,15.61,15.51,15.57,129300.0,9.0444,9.0851,9.0269,9.0619,129300.0
2013-06-14 14:30:00,15.57,15.58,15.52,15.53,91500.0,9.0619,9.0677,9.0328,9.0386,91500.0
2013-06-14 15:00:00,15.53,15.55,15.52,15.52,114100.0,9.0386,9.0502,9.0328,9.0328,114100.0
2013-06-14 15:30:00,15.52,15.57,15.46,15.48,342600.0,9.0328,9.0619,8.9978,9.0095,342600.0
2013-06-17 09:30:00,15.65,15.74,15.65,15.68,154400.0,9.1084,9.1608,9.1084,9.1259,154400.0
2013-06-17 10:00:00,15.69,15.77,15.69,15.75,103500.0,9.1317,9.1783,9.1317,9.1666,103500.0
2013-06-17 10:30:00,15.75,15.8,15.71,15.79,106600.0,9.1666,9.1957,9.1433,9.1899,106600.0
2013-06-17 11:00:00,15.78,15.79,15.75,15.78,46700.0,9.1841,9.1899,9.1666,9.1841,46700.0
2013-06-17 11:30:00,15.78,15.84,15.77,15.8,97100.0,9.1841,9.219,9.1783,9.1957,97100.0
2013-06-17 12:00:00,15.8,15.84,15.79,15.83,44900.0,9.1957,9.219,9.1899,9.2132,44900.0
2013-06-17 12:30:00,15.83,15.86,15.83,15.84,65600.0,9.2132,9.2306,9.2132,9.219,65600.0
2013-06-17 13:00:00,15.84,15.87,15.82,15.86,80000.0,9.219,9.2365,9.2074,9.2306,80000.0
2013-06-17 13:30:00,15.86,15.9,15.85,15.9,105300.0,9.2306,9.2539,9.2248,9.2539,105300.0
2013-06-17 14:00:00,15.9,15.91,15.74,15.75,189700.0,9.2539,9.2597,9.1608,9.1666,189700.0
2013-06-17 14:30:00,15.75,15.79,15.71,15.75,131500.0,9.1666,9.1899,9.1433,9.1666,131500.0
2013-06-17 15:00:00,15.75,15.8,15.74,15.78,120200.0,9.1666,9.1957,9.1608,9.1841,120200.0
2013-06-17 15:30:00,15.78,15.86,15.75,15.78,297200.0,9.1841,9.2306,9.1666,9.1841,297200.0
2013-06-18 09:30:00,15.77,15.9,15.72,15.87,125900.0,9.1783,9.2539,9.1492,9.2365,125900.0
2013-06-18 10:00:00,15.87,15.98,15.79,15.96,144900.0,9.2365,9.3005,9.1899,9.2888,144900.0
2013-06-18 10:30:00,15.95,15.98,15.89,15.93,83100.0,9.283,9.3005,9.2481,9.2714,83100.0
2013-06-18 11:00:00,15.92,16.02,15.92,16.01,102600.0,9.2656,9.3238,9.2656,9.3179,102600.0
2013-06-18 11:30:00,16.01,16.05,16.01,16.04,89500.0,9.3179,9.3412,9.3179,9.3354,89500.0
2013-06-18 12:00:00,16.04,16.05,16.01,16.04,87900.0,9.3354,9.3412,9.3179,9.3354,87900.0
2013-06-18 12:30:00,16.04,16.12,16.03,16.12,134800.0,9.3354,9.382,9.3296,9.382,134800.0
2013-06-18 13:00:00,16.12,16.17,16.11,16.14,177100.0,9.382,9.4111,9.3761,9.3936,177100.0
2013-06-18 13:30:00,16.14,16.18,16.1,16.17,130100.0,9.3936,9.4169,9.3703,9.4111,130100.0
2013-06-18 14:00:00,16.17,16.2,16.14,16.14,213000.0,9.4111,9.4285,9.3936,9.3936,213000.0
2013-06-18 14:30:00,16.14,16.19,16.11,16.14,119700.0,9.3936,9.4227,9.3761,9.3936,119700.0
2013-06-18 15:00:00,16.15,16.16,16.11,16.13,166600.0,9.3994,9.4052,9.3761,9.3878,166600.0
2013-06-18 15:30:00,16.14,16.14,16.06,16.07,280400.0,9.3936,9.3936,9.347,9.3529,280400.0
2013-06-19 09:30:00,16.08,16.1,16.03,16.07,99500.0,9.3587,9.3703,9.3296,9.3529,99500.0
2013-06-19 10:00:00,16.06,16.21,16.04,16.19,117800.0,9.347,9.4343,9.3354,9.4227,117800.0
2013-06-19 10:30:00,16.19,16.25,16.16,16.24,179400.0,9.4227,9.4576,9.4052,9.4518,179400.0
2013-06-19 11:00:00,16.24,16.24,16.16,16.18,134100.0,9.4518,9.4518,9.4052,9.4169,134100.0
2013-06-19 11:30:00,16.18,16.22,16.18,16.19,82200.0,9.4169,9.4402,9.4169,9.4227,82200.0
2013-06-19 12:00:00,16.18,16.19,16.14,16.15,64500.0,9.4169,9.4227,9.3936,9.3994,64500.0
2013-06-19 12:30:00,16.14,16.18,16.12,16.13,77700.0,9.3936,9.4169,9.382,9.3878,77700.0
2013-06-19 13:00:00,16.13,16.14,16.09,16.1,74400.0,9.3878,9.3936,9.3645,9.3703,74400.0
2013-06-19 13:30:00,16.1,16.16,16.08,16.15,105500.0,9.3703,9.4052,9.3587,9.3994,105500.0
2013-06-19 14:00:00,16.15,16.17,15.98,16.15,340000.0,9.3994,9.4111,9.3005,9.3994,340000.0
2013-06-19 14:30:00,16.16,16.18,15.98,15.99,408200.0,9.4052,9.4169,9.3005,9.3063,408200.0
2013-06-19 15:00:00,15.99,16.17,15.97,16.17,407000.0,9.3063,9.4111,9.2947,9.4111,407000.0
2013-06-19 15:30:00,16.16,16.19,16.06,16.09,709200.0,9.4052,9.4227,9.347,9.3645,709200.0
2013-06-20 09:30:00,15.88,16.46,15.77,16.4,768500.0,9.2423,9.5798,9.1783,9.5449,768500.0
2013-06-20 10:00:00,16.4,16.45,16.31,16.36,369000.0,9.5449,9.574,9.4925,9.5216,369000.0
2013-06-20 10:30:00,16.35,16.36,16.2,16.3,282600.0,9.5158,9.5216,9.4285,9.4867,282600.0
2013-06-20 11:00:00,16.3,16.31,16.21,16.26,273500.0,9.4867,9.4925,9.4343,9.4634,273500.0
2013-06-20 11:30:00,16.26,16.3,16.23,16.27,207500.0,9.4634,9.4867,9.446,9.4693,207500.0
2013-06-20 12:00:00,16.26,16.3,16.24,16.28,122200.0,9.4634,9.4867,9.4518,9.4751,122200.0
2013-06-20 12:30:00,16.27,16.33,16.26,16.33,162600.0,9.4693,9.5042,9.4634,9.5042,162600.0
2013-06-20 13:00:00,16.33,16.41,16.26,16.27,228100.0,9.5042,9.5507,9.4634,9.4693,228100.0
2013-06-20 13:30:00,16.27,16.36,16.27,16.34,198000.0,9.4693,9.5216,9.4693,9.51,198000.0
2013-06-20 14:00:00,16.33,16.35,16.25,16.26,299000.0,9.5042,9.5158,9.4576,9.4634,299000.0
2013-06-20 14:30:00,16.26,16.26,16.15,16.15,281100.0,9.4634,9.4634,9.3994,9.3994,281100.0
2013-06-20 15:00:00,16.16,16.27,16.16,16.26,285200.0,9.4052,9.4693,9.4052,9.4634,285200.0
2013-06-20 15:30:00,16.26,16.29,16.17,16.21,672900.0,9.4634,9.4809,9.4111,9.4343,672900.0
2013-06-21 09:30:00,16.14,16.27,15.96,16.13,446000.0,9.3936,9.4693,9.2888,9.3878,446000.0
2013-06-21 10:00:00,16.13,16.15,16.04,16.12,285000.0,9.3878,9.3994,9.3354,9.382,285000.0
2013-06-21 10:30:00,16.11,16.11,16.02,16.04,293800.0,9.3761,9.3761,9.3238,9.3354,293800.0
2013-06-21 11:00:00,16.04,16.07,15.94,15.94,275700.0,9.3354,9.3529,9.2772,9.2772,275700.0
2013-06-21 11:30:00,15.94,15.96,15.88,15.92,189900.0,9.2772,9.2888,9.2423,9.2656,189900.0
2013-06-21 12:00:00,15.92,15.96,15.81,15.84,185400.0,9.2656,9.2888,9.2015,9.219,185400.0
2013-06-21 12:30:00,15.85,15.87,15.77,15.86,561400.0,9.2248,9.2365,9.1783,9.2306,561400.0
2013-06-21 13:00:00,15.86,15.96,15.82,15.92,229100.0,9.2306,9.2888,9.2074,9.2656,229100.0
2013-06-21 13:30:00,15.92,15.95,15.84,15.87,112500.0,9.2656,9.283,9.219,9.2365,112500.0
2013-06-21 14:00:00,15.87,15.97,15.85,15.97,217700.0,9.2365,9.2947,9.2248,9.2947,217700.0
2013-06-21 14:30:00,15.97,16.0,15.96,15.99,254900.0,9.2947,9.3121,9.2888,9.3063,254900.0
2013-06-21 15:00:00,15.99,16.09,15.98,16.09,289500.0,9.3063,9.3645,9.3005,9.3645,289500.0
2013-06-21 15:30:00,16.09,16.09,16.0,16.02,608300.0,9.3645,9.3645,9.3121,9.3238,608300.0
2013-06-24 09:30:00,15.82,15.82,15.63,15.64,281500.0,9.2074,9.2074,9.0968,9.1026,281500.0
2013-06-24 10:00:00,15.64,15.78,15.59,15.72,265600.0,9.1026,9.1841,9.0735,9.1492,265600.0
2013-06-24 10:30:00,15.71,15.87,15.69,15.82,204000.0,9.1433,9.2365,9.1317,9.2074,204000.0
2013-06-24 11:00:00,15.82,15.87,15.72,15.74,298900.0,9.2074,9.2365,9.1492,9.1608,298900.0
2013-06-24 11:30:00,15.74,15.8,15.7,15.7,188700.0,9.1608,9.1957,9.1375,9.1375,188700.0
2013-06-24 12:00:00,15.7,15.74,15.59,15.63,225900.0,9.1375,9.1608,9.0735,9.0968,225900.0
2013-06-24 12:30:00,15.63,15.68,15.58,15.62,226000.0,9.0968,9.1259,9.0677,9.091,226000.0
2013-06-24 13:00:00,15.62,15.63,15.56,15.6,113600.0,9.091,9.0968,9.056,9.0793,113600.0
2013-06-24 13:30:00,15.6,15.65,15.58,15.64,120600.0,9.0793,9.1084,9.0677,9.1026,120600.0
2013-06-24 14:00:00,15.64,15.73,15.62,15.69,204900.0,9.1026,9.155,9.091,9.1317,204900.0
2013-06-24 14:30:00,15.69,15.74,15.58,15.59,368000.0,9.1317,9.1608,9.0677,9.0735,368000.0
2013-06-24 15:00:00,15.59,15.61,15.56,15.56,431600.0,9.0735,9.0851,9.056,9.056,431600.0
2013-06-24 15:30:00,15.56,15.66,15.49,15.49,731700.0,9.056,9.1142,9.0153,9.0153,731700.0
2013-06-25 09:30:00,15.61,15.63,15.43,15.57,565600.0,9.0851,9.0968,8.9804,9.0619,565600.0
2013-06-25 10:00:00,15.57,15.57,15.43,15.43,281800.0,9.0619,9.0619,8.9804,8.9804,281800.0
2013-06-25 10:30:00,15.42,15.52,15.4,15.5,175900.0,8.9746,9.0328,8.9629,9.0211,175900.0
2013-06-25 11:00:00,15.5,15.53,15.42,15.44,205000.0,9.0211,9.0386,8.9746,8.9862,205000.0
2013-06-25 11:30:00,15.45,15.51,15.42,15.49,167700.0,8.992,9.0269,8.9746,9.0153,167700.0
2013-06-25 12:00:00,15.49,15.53,15.48,15.5,157600.0,9.0153,9.0386,9.0095,9.0211,157600.0
2013-06-25 12:30:00,15.51,15.6,15.5,15.55,146000.0,9.0269,9.0793,9.0211,9.0502,146000.0
2013-06-25 13:00:00,15.56,15.56,15.45,15.46,184000.0,9.056,9.056,8.992,8.9978,184000.0
2013-06-25 13:30:00,15.46,15.58,15.46,15.52,125400.0,8.9978,9.0677,8.9978,9.0328,125400.0
2013-06-25 14:00:00,15.52,15.56,15.5,15.56,156200.0,9.0328,9.056,9.0211,9.056,156200.0
2013-06-25 14:30:00,15.57,15.63,15.56,15.6,127900.0,9.0619,9.0968,9.056,9.0793,127900.0
2013-06-25 15:00:00,15.61,15.71,15.61,15.7,152100.0,9.0851,9.1433,9.0851,9.1375,152100.0
2013-06-25 15:30:00,15.71,15.72,15.67,15.7,418300.0,9.1433,9.1492,9.1201,9.1375,418300.0
2013-06-26 09:30:00,15.92,16.06,15.9,16.03,278900.0,9.2656,9.347,9.2539,9.3296,278900.0
2013-06-26 10:00:00,16.04,16.06,15.94,15.98,122400.0,9.3354,9.347,9.2772,9.3005,122400.0
2013-06-26 10:30:00,15.97,15.99,15.92,15.97,167100.0,9.2947,9.3063,9.2656,9.2947,167100.0
2013-06-26 11:00:00,15.97,15.97,15.9,15.95,163200.0,9.2947,9.2947,9.2539,9.283,163200.0
2013-06-26 11:30:00,15.95,15.99,15.95,15.97,99200.0,9.283,9.3063,9.283,9.2947,99200.0
2013-06-26 12:00:00,15.97,16.0,15.97,16.0,46700.0,9.2947,9.3121,9.2947,9.3121,46700.0
2013-06-26 12:30:00,16.0,16.0,15.94,15.97,104000.0,9.3121,9.3121,9.2772,9.2947,104000.0
2013-06-26 13:00:00,15.97,16.03,15.97,16.02,113800.0,9.2947,9.3296,9.2947,9.3238,113800.0
2013-06-26 13:30:00,16.01,16.02,15.95,15.97,66900.0,9.3179,9.3238,9.283,9.2947,66900.0
2013-06-26 14:00:00,15.97,15.98,15.92,15.98,110100.0,9.2947,9.3005,9.2656,9.3005,110100.0
2013-06-26 14:30:00,15.98,16.02,15.96,16.01,81700.0,9.3005,9.3238,9.2888,9.3179,81700.0
2013-06-26 15:00:00,16.0,16.09,16.0,16.04,246200.0,9.3121,9.3645,9.3121,9.3354,246200.0
2013-06-26 15:30:00,16.04,16.05,15.96,16.0,323800.0,9.3354,9.3412,9.2888,9.3121,323800.0
2013-06-27 09:30:00,16.11,16.19,16.05,16.09,189700.0,9.3761,9.4227,9.3412,9.3645,189700.0
2013-06-27 10:00:00,16.1,16.11,16.05,16.08,212600.0,9.3703,9.3761,9.3412,9.3587,212600.0
2013-06-27 10:30:00,16.09,16.12,16.06,16.06,115600.0,9.3645,9.382,9.347,9.347,115600.0
2013-06-27 11:00:00,16.06,16.07,15.98,16.0,157400.0,9.347,9.3529,9.3005,9.3121,157400.0
2013-06-27 11:30:00,16.0,16.1,15.99,16.09,108700.0,9.3121,9.3703,9.3063,9.3645,108700.0
2013-06-27 12:00:00,16.09,16.13,16.07,16.13,189800.0,9.3645,9.3878,9.3529,9.3878,189800.0
2013-06-27 12:30:00,16.14,16.16,16.11,16.11,88400.0,9.3936,9.4052,9.3761,9.3761,88400.0
2013-06-27 13:00:00,16.11,16.14,16.11,16.12,52700.0,9.3761,9.3936,9.3761,9.382,52700.0
2013-06-27 13:30:00,16.12,16.13,16.07,16.07,57500.0,9.382,9.3878,9.3529,9.3529,57500.0
2013-06-27 14:00:00,16.07,16.08,16.04,16.07,153100.0,9.3529,9.3587,9.3354,9.3529,153100.0
2013-06-27 14:30:00,16.07,16.09,16.06,16.09,91600.0,9.3529,9.3645,9.347,9.3645,91600.0
2013-06-27 15:00:00,16.08,16.08,16.04,16.05,163700.0,9.3587,9.3587,9.3354,9.3412,163700.0
2013-06-27 15:30:00,16.05,16.06,15.99,16.0,434500.0,9.3412,9.347,9.3063,9.3121,434500.0
2013-06-28 09:30:00,15.98,16.05,15.87,15.89,178400.0,9.3005,9.3412,9.2365,9.2481,178400.0
2013-06-28 10:00:00,15.89,15.98,15.86,15.97,131200.0,9.2481,9.3005,9.2306,9.2947,131200.0
2013-06-28 10:30:00,15.98,16.08,15.96,16.06,131500.0,9.3005,9.3587,9.2888,9.347,131500.0
2013-06-28 11:00:00,16.06,16.1,16.01,16.01,99200.0,9.347,9.3703,9.3179,9.3179,99200.0
2013-06-28 11:30:00,16.01,16.12,15.99,16.12,138600.0,9.3179,9.382,9.3063,9.382,138600.0
2013-06-28 12:00:00,16.12,16.12,15.97,16.05,129600.0,9.382,9.382,9.2947,9.3412,129600.0
2013-06-28 12:30:00,16.05,16.1,16.02,16.03,61000.0,9.3412,9.3703,9.3238,9.3296,61000.0
2013-06-28 13:00:00,16.03,16.12,16.03,16.09,59700.0,9.3296,9.382,9.3296,9.3645,59700.0
2013-06-28 13:30:00,16.08,16.11,16.05,16.1,80500.0,9.3587,9.3761,9.3412,9.3703,80500.0
2013-06-28 14:00:00,16.1,16.1,16.05,16.05,157400.0,9.3703,9.3703,9.3412,9.3412,157400.0
2013-06-28 14:30:00,16.05,16.09,16.04,16.09,80200.0,9.3412,9.3645,9.3354,9.3645,80200.0
2013-06-28 15:00:00,16.09,16.12,16.01,16.11,131900.0,9.3645,9.382,9.3179,9.3761,131900.0
2013-06-28 15:30:00,16.12,16.14,16.01,16.02,346600.0,9.382,9.3936,9.3179,9.3238,346600.0
2013-07-01 09:30:00,16.14,16.21,16.1,16.2,71100.0,9.3936,9.4343,9.3703,9.4285,71100.0
2013-07-01 10:00:00,16.19,16.26,16.16,16.23,75300.0,9.4227,9.4634,9.4052,9.446,75300.0
2013-07-01 10:30:00,16.23,16.24,16.19,16.23,61200.0,9.446,9.4518,9.4227,9.446,61200.0
2013-07-01 11:00:00,16.23,16.28,16.23,16.25,33800.0,9.446,9.4751,9.446,9.4576,33800.0
2013-07-01 11:30:00,16.26,16.27,16.22,16.22,46100.0,9.4634,9.4693,9.4402,9.4402,46100.0
2013-07-01 12:00:00,16.22,16.22,16.15,16.16,34900.0,9.4402,9.4402,9.3994,9.4052,34900.0
2013-07-01 12:30:00,16.16,16.22,16.16,16.22,36500.0,9.4052,9.4402,9.4052,9.4402,36500.0
2013-07-01 13:00:00,16.22,16.25,16.22,16.23,38200.0,9.4402,9.4576,9.4402,9.446,38200.0
2013-07-01 13:30:00,16.23,16.25,16.22,16.23,50500.0,9.446,9.4576,9.4402,9.446,50500.0
2013-07-01 14:00:00,16.23,16.25,16.16,16.19,62200.0,9.446,9.4576,9.4052,9.4227,62200.0
2013-07-01 14:30:00,16.19,16.21,16.17,16.21,49200.0,9.4227,9.4343,9.4111,9.4343,49200.0
2013-07-01 15:00:00,16.21,16.22,16.2,16.2,44300.0,9.4343,9.4402,9.4285,9.4285,44300.0
2013-07-01 15:30:00,16.19,16.22,16.17,16.21,93300.0,9.4227,9.4402,9.4111,9.4343,93300.0
2013-07-02 09:30:00,16.02,16.16,15.97,16.11,205900.0,9.3238,9.4052,9.2947,9.3761,205900.0
2013-07-02 10:00:00,16.11,16.14,16.04,16.04,144800.0,9.3761,9.3936,9.3354,9.3354,144800.0
2013-07-02 10:30:00,16.04,16.06,16.01,16.04,127600.0,9.3354,9.347,9.3179,9.3354,127600.0
2013-07-02 11:00:00,16.04,16.05,15.98,16.0,112400.0,9.3354,9.3412,9.3005,9.3121,112400.0
2013-07-02 11:30:00,16.0,16.02,15.96,16.02,100700.0,9.3121,9.3238,9.2888,9.3238,100700.0
2013-07-02 12:00:00,16.02,16.08,16.02,16.03,90000.0,9.3238,9.3587,9.3238,9.3296,90000.0
2013-07-02 12:30:00,16.04,16.1,16.02,16.1,110100.0,9.3354,9.3703,9.3238,9.3703,110100.0
2013-07-02 13:00:00,16.1,16.13,16.04,16.05,101800.0,9.3703,9.3878,9.3354,9.3412,101800.0
2013-07-02 13:30:00,16.04,16.07,16.0,16.07,105500.0,9.3354,9.3529,9.3121,9.3529,105500.0
2013-07-02 14:00:00,16.06,16.07,15.94,15.97,117300.0,9.347,9.3529,9.2772,9.2947,117300.0
2013-07-02 14:30:00,15.96,16.02,15.95,16.02,157300.0,9.2888,9.3238,9.283,9.3238,157300.0
2013-07-02 15:00:00,16.01,16.07,16.0,16.03,127200.0,9.3179,9.3529,9.3121,9.3296,127200.0
2013-07-02 15:30:00,16.02,16.09,16.0,16.08,294100.0,9.3238,9.3645,9.3121,9.3587,294100.0
2013-07-03 09:30:00,16.07,16.1,15.89,16.05,218900.0,9.3529,9.3703,9.2481,9.3412,218900.0
2013-07-03 10:00:00,16.05,16.11,16.04,16.09,167600.0,9.3412,9.3761,9.3354,9.3645,167600.0
2013-07-03 10:30:00,16.1,16.14,16.08,16.1,239000.0,9.3703,9.3936,9.3587,9.3703,239000.0
2013-07-03 11:00:00,16.1,16.17,16.1,16.16,329500.0,9.3703,9.4111,9.3703,9.4052,329500.0
2013-07-03 11:30:00,16.16,16.21,16.16,16.21,338300.0,9.4052,9.4343,9.4052,9.4343,338300.0
2013-07-03 12:00:00,16.21,16.21,16.16,16.17,104900.0,9.4343,9.4343,9.4052,9.4111,104900.0
2013-07-03 12:30:00,16.16,16.17,16.11,16.12,231500.0,9.4052,9.4111,9.3761,9.382,231500.0
2013-07-05 09:30:00,16.28,16.5,16.2,16.31,360800.0,9.4751,9.6031,9.4285,9.4925,360800.0
2013-07-05 10:00:00,16.3,16.34,16.22,16.34,229000.0,9.4867,9.51,9.4402,9.51,229000.0
2013-07-05 10:30:00,16.33,16.36,16.28,16.34,105100.0,9.5042,9.5216,9.4751,9.51,105100.0
2013-07-05 11:00:00,16.34,16.35,16.31,16.34,90500.0,9.51,9.5158,9.4925,9.51,90500.0
2013-07-05 11:30:00,16.34,16.37,16.31,16.36,64300.0,9.51,9.5275,9.4925,9.5216,64300.0
2013-07-05 12:00:00,16.36,16.4,16.34,16.37,61600.0,9.5216,9.5449,9.51,9.5275,61600.0
2013-07-05 12:30:00,16.37,16.4,16.35,16.38,38800.0,9.5275,9.5449,9.5158,9.5333,38800.0
2013-07-05 13:00:00,16.37,16.39,16.33,16.36,59100.0,9.5275,9.5391,9.5042,9.5216,59100.0
2013-07-05 13:30:00,16.36,16.37,16.34,16.36,36200.0,9.5216,9.5275,9.51,9.5216,36200.0
2013-07-05 14:00:00,16.36,16.39,16.35,16.37,107900.0,9.5216,9.5391,9.5158,9.5275,107900.0
2013-07-05 14:30:00,16.37,16.44,16.37,16.41,111900.0,9.5275,9.5682,9.5275,9.5507,111900.0
2013-07-05 15:00:00,16.41,16.42,16.35,16.38,66200.0,9.5507,9.5566,9.5158,9.5333,66200.0
2013-07-05 15:30:00,16.37,16.41,16.36,16.39,290600.0,9.5275,9.5507,9.5216,9.5391,290600.0
2013-07-08 09:30:00,16.5,16.9,16.49,16.86,489200.0,9.6031,9.8359,9.5973,9.8126,489200.0
2013-07-08 10:00:00,16.86,16.97,16.83,16.91,328100.0,9.8126,9.8767,9.7952,9.8417,328100.0
2013-07-08 10:30:00,16.9,16.93,16.83,16.86,183100.0,9.8359,9.8534,9.7952,9.8126,183100.0
2013-07-08 11:00:00,16.86,16.93,16.85,16.87,189400.0,9.8126,9.8534,9.8068,9.8185,189400.0
2013-07-08 11:30:00,16.86,16.87,16.8,16.86,252700.0,9.8126,9.8185,9.7777,9.8126,252700.0
2013-07-08 12:00:00,16.86,16.9,16.83,16.89,180900.0,9.8126,9.8359,9.7952,9.8301,180900.0
2013-07-08 12:30:00,16.89,16.93,16.87,16.87,113200.0,9.8301,9.8534,9.8185,9.8185,113200.0
2013-07-08 13:00:00,16.88,16.91,16.87,16.89,78600.0,9.8243,9.8417,9.8185,9.8301,78600.0
2013-07-08 13:30:00,16.89,16.91,16.88,16.89,66400.0,9.8301,9.8417,9.8243,9.8301,66400.0
2013-07-08 14:00:00,16.89,16.92,16.88,16.91,181200.0,9.8301,9.8476,9.8243,9.8417,181200.0
2013-07-08 14:30:00,16.91,16.95,16.9,16.93,65900.0,9.8417,9.865,9.8359,9.8534,65900.0
2013-07-08 15:00:00,16.93,16.96,16.91,16.95,194100.0,9.8534,9.8708,9.8417,9.865,194100.0
2013-07-08 15:30:00,16.95,16.98,16.91,16.94,687200.0,9.865,9.8825,9.8417,9.8592,687200.0
2013-07-09 09:30:00,17.05,17.24,16.96,17.2,490000.0,9.9232,10.0338,9.8708,10.0105,490000.0
2013-07-09 10:00:00,17.21,17.26,17.07,17.07,312000.0,10.0163,10.0454,9.9349,9.9349,312000.0
2013-07-09 10:30:00,17.07,17.09,17.0,17.08,192700.0,9.9349,9.9465,9.8941,9.9407,192700.0
2013-07-09 11:00:00,17.08,17.1,16.96,16.96,126200.0,9.9407,9.9523,9.8708,9.8708,126200.0
2013-07-09 11:30:00,16.96,17.01,16.93,16.99,115800.0,9.8708,9.8999,9.8534,9.8883,115800.0
2013-07-09 12:00:00,16.99,17.0,16.97,16.99,45800.0,9.8883,9.8941,9.8767,9.8883,45800.0
2013-07-09 12:30:00,16.99,17.1,16.99,17.08,130200.0,9.8883,9.9523,9.8883,9.9407,130200.0
2013-07-09 13:00:00,17.07,17.18,17.07,17.09,200000.0,9.9349,9.9989,9.9349,9.9465,200000.0
2013-07-09 13:30:00,17.09,17.12,17.07,17.1,83000.0,9.9465,9.964,9.9349,9.9523,83000.0
2013-07-09 14:00:00,17.1,17.13,17.06,17.09,119800.0,9.9523,9.9698,9.929,9.9465,119800.0
2013-07-09 14:30:00,17.09,17.09,17.03,17.05,133900.0,9.9465,9.9465,9.9116,9.9232,133900.0
2013-07-09 15:00:00,17.05,17.09,17.05,17.08,120600.0,9.9232,9.9465,9.9232,9.9407,120600.0
2013-07-09 15:30:00,17.09,17.09,17.05,17.09,215800.0,9.9465,9.9465,9.9232,9.9465,215800.0
2013-07-10 09:30:00,17.16,17.18,16.93,16.95,248900.0,9.9872,9.9989,9.8534,9.865,248900.0
2013-07-10 10:00:00,16.96,17.08,16.95,17.07,146700.0,9.8708,9.9407,9.865,9.9349,146700.0
2013-07-10 10:30:00,17.08,17.15,17.03,17.11,136400.0,9.9407,9.9814,9.9116,9.9581,136400.0
2013-07-10 11:00:00,17.11,17.13,17.07,17.08,131700.0,9.9581,9.9698,9.9349,9.9407,131700.0
2013-07-10 11:30:00,17.08,17.11,17.04,17.11,153400.0,9.9407,9.9581,9.9174,9.9581,153400.0
2013-07-10 12:00:00,17.11,17.15,17.11,17.13,90600.0,9.9581,9.9814,9.9581,9.9698,90600.0
2013-07-10 12:30:00,17.13,17.16,17.13,17.16,30500.0,9.9698,9.9872,9.9698,9.9872,30500.0
2013-07-10 13:00:00,17.16,17.2,17.15,17.2,104900.0,9.9872,10.0105,9.9814,10.0105,104900.0
2013-07-10 13:30:00,17.2,17.23,17.15,17.18,90600.0,10.0105,10.028,9.9814,9.9989,90600.0
2013-07-10 14:00:00,17.17,17.39,17.14,17.19,482700.0,9.9931,10.1211,9.9756,10.0047,482700.0
2013-07-10 14:30:00,17.18,17.21,17.13,17.17,191700.0,9.9989,10.0163,9.9698,9.9931,191700.0
2013-07-10 15:00:00,17.18,17.27,17.15,17.26,146300.0,9.9989,10.0513,9.9814,10.0454,146300.0
2013-07-10 15:30:00,17.25,17.28,17.23,17.26,309800.0,10.0396,10.0571,10.028,10.0454,309800.0
2013-07-11 09:30:00,17.54,17.6,17.29,17.3,417000.0,10.2084,10.2433,10.0629,10.0687,417000.0
2013-07-11 10:00:00,17.3,17.34,17.28,17.31,190100.0,10.0687,10.092,10.0571,10.0746,190100.0
2013-07-11 10:30:00,17.31,17.32,17.2,17.27,200400.0,10.0746,10.0804,10.0105,10.0513,200400.0
2013-07-11 11:00:00,17.28,17.31,17.25,17.29,110300.0,10.0571,10.0746,10.0396,10.0629,110300.0
2013-07-11 11:30:00,17.3,17.32,17.28,17.3,88200.0,10.0687,10.0804,10.0571,10.0687,88200.0
2013-07-11 12:00:00,17.3,17.34,17.28,17.33,173700.0,10.0687,10.092,10.0571,10.0862,173700.0
2013-07-11 12:30:00,17.32,17.34,17.29,17.29,85100.0,10.0804,10.092,10.0629,10.0629,85100.0
2013-07-11 13:00:00,17.29,17.38,17.29,17.36,82300.0,10.0629,10.1153,10.0629,10.1037,82300.0
2013-07-11 13:30:00,17.36,17.38,17.33,17.38,110300.0,10.1037,10.1153,10.0862,10.1153,110300.0
2013-07-11 14:00:00,17.38,17.4,17.32,17.32,132400.0,10.1153,10.1269,10.0804,10.0804,132400.0
2013-07-11 14:30:00,17.33,17.38,17.33,17.36,89100.0,10.0862,10.1153,10.0862,10.1037,89100.0
2013-07-11 15:00:00,17.37,17.39,17.32,17.38,87200.0,10.1095,10.1211,10.0804,10.1153,87200.0
2013-07-11 15:30:00,17.37,17.39,17.33,17.34,376500.0,10.1095,10.1211,10.0862,10.092,376500.0
2013-07-12 09:30:00,17.38,17.43,17.32,17.39,172200.0,10.1153,10.1444,10.0804,10.1211,172200.0
2013-07-12 10:00:00,17.39,17.4,17.28,17.3,178500.0,10.1211,10.1269,10.0571,10.0687,178500.0
2013-07-12 10:30:00,17.3,17.37,17.3,17.35,90400.0,10.0687,10.1095,10.0687,10.0978,90400.0
2013-07-12 11:00:00,17.35,17.38,17.32,17.36,102200.0,10.0978,10.1153,10.0804,10.1037,102200.0
2013-07-12 11:30:00,17.35,17.36,17.29,17.29,93500.0,10.0978,10.1037,10.0629,10.0629,93500.0
2013-07-12 12:00:00,17.3,17.36,17.29,17.33,70700.0,10.0687,10.1037,10.0629,10.0862,70700.0
2013-07-12 12:30:00,17.33,17.34,17.29,17.32,47700.0,10.0862,10.092,10.0629,10.0804,47700.0
2013-07-12 13:00:00,17.32,17.33,17.29,17.3,60000.0,10.0804,10.0862,10.0629,10.0687,60000.0
2013-07-12 13:30:00,17.31,17.32,17.27,17.27,107100.0,10.0746,10.0804,10.0513,10.0513,107100.0
2013-07-12 14:00:00,17.27,17.3,17.27,17.28,111300.0,10.0513,10.0687,10.0513,10.0571,111300.0
2013-07-12 14:30:00,17.28,17.31,17.27,17.3,129000.0,10.0571,10.0746,10.0513,10.0687,129000.0
2013-07-12 15:00:00,17.3,17.3,17.22,17.24,197300.0,10.0687,10.0687,10.0222,10.0338,197300.0
2013-07-12 15:30:00,17.25,17.29,17.24,17.27,453800.0,10.0396,10.0629,10.0338,10.0513,453800.0
2013-07-15 09:30:00,17.26,17.45,17.26,17.42,145700.0,10.0454,10.156,10.0454,10.1386,145700.0
2013-07-15 10:00:00,17.43,17.52,17.39,17.5,161200.0,10.1444,10.1968,10.1211,10.1851,161200.0
2013-07-15 10:30:00,17.51,17.6,17.47,17.5,200200.0,10.191,10.2433,10.1677,10.1851,200200.0
2013-07-15 11:00:00,17.5,17.51,17.45,17.47,79800.0,10.1851,10.191,10.156,10.1677,79800.0
2013-07-15 11:30:00,17.46,17.5,17.42,17.42,99900.0,10.1619,10.1851,10.1386,10.1386,99900.0
2013-07-15 12:00:00,17.43,17.44,17.39,17.41,97700.0,10.1444,10.1502,10.1211,10.1328,97700.0
2013-07-15 12:30:00,17.41,17.46,17.41,17.42,71800.0,10.1328,10.1619,10.1328,10.1386,71800.0
2013-07-15 13:00:00,17.41,17.46,17.41,17.43,44700.0,10.1328,10.1619,10.1328,10.1444,44700.0
2013-07-15 13:30:00,17.43,17.46,17.42,17.43,61400.0,10.1444,10.1619,10.1386,10.1444,61400.0
2013-07-15 14:00:00,17.43,17.43,17.39,17.4,143500.0,10.1444,10.1444,10.1211,10.1269,143500.0
2013-07-15 14:30:00,17.39,17.42,17.37,17.4,104100.0,10.1211,10.1386,10.1095,10.1269,104100.0
2013-07-15 15:00:00,17.41,17.43,17.35,17.37,109400.0,10.1328,10.1444,10.0978,10.1095,109400.0
2013-07-15 15:30:00,17.37,17.37,17.3,17.3,326700.0,10.1095,10.1095,10.0687,10.0687,326700.0
2013-07-16 09:30:00,17.37,17.43,17.27,17.37,105900.0,10.1095,10.1444,10.0513,10.1095,105900.0
2013-07-16 10:00:00,17.37,17.39,17.29,17.3,89600.0,10.1095,10.1211,10.0629,10.0687,89600.0
2013-07-16 10:30:00,17.3,17.34,17.21,17.23,144200.0,10.0687,10.092,10.0163,10.028,144200.0
2013-07-16 11:00:00,17.23,17.28,17.2,17.28,121100.0,10.028,10.0571,10.0105,10.0571,121100.0
2013-07-16 11:30:00,17.28,17.32,17.23,17.3,75100.0,10.0571,10.0804,10.028,10.0687,75100.0
2013-07-16 12:00:00,17.29,17.29,17.25,17.26,72600.0,10.0629,10.0629,10.0396,10.0454,72600.0
2013-07-16 12:30:00,17.26,17.27,17.23,17.27,80300.0,10.0454,10.0513,10.028,10.0513,80300.0
2013-07-16 13:00:00,17.27,17.3,17.25,17.28,66900.0,10.0513,10.0687,10.0396,10.0571,66900.0
2013-07-16 13:30:00,17.27,17.33,17.26,17.31,70700.0,10.0513,10.0862,10.0454,10.0746,70700.0
2013-07-16 14:00:00,17.32,17.32,17.26,17.29,149400.0,10.0804,10.0804,10.0454,10.0629,149400.0
2013-07-16 14:30:00,17.29,17.37,17.28,17.32,119200.0,10.0629,10.1095,10.0571,10.0804,119200.0
2013-07-16 15:00:00,17.32,17.33,17.21,17.22,115300.0,10.0804,10.0862,10.0163,10.0222,115300.0
2013-07-16 15:30:00,17.22,17.3,17.18,17.29,448700.0,10.0222,10.0687,9.9989,10.0629,448700.0
2013-07-17 09:30:00,17.33,17.42,17.24,17.28,177500.0,10.0862,10.1386,10.0338,10.0571,177500.0
2013-07-17 10:00:00,17.29,17.31,17.23,17.26,128400.0,10.0629,10.0746,10.028,10.0454,128400.0
2013-07-17 10:30:00,17.26,17.36,17.23,17.25,97500.0,10.0454,10.1037,10.028,10.0396,97500.0
2013-07-17 11:00:00,17.24,17.28,17.23,17.25,72900.0,10.0338,10.0571,10.028,10.0396,72900.0
2013-07-17 11:30:00,17.25,17.29,17.21,17.25,51300.0,10.0396,10.0629,10.0163,10.0396,51300.0
2013-07-17 12:00:00,17.25,17.29,17.25,17.28,40400.0,10.0396,10.0629,10.0396,10.0571,40400.0
2013-07-17 12:30:00,17.28,17.29,17.26,17.27,34400.0,10.0571,10.0629,10.0454,10.0513,34400.0
2013-07-17 13:00:00,17.28,17.36,17.27,17.3,79300.0,10.0571,10.1037,10.0513,10.0687,79300.0
2013-07-17 13:30:00,17.31,17.32,17.29,17.29,26700.0,10.0746,10.0804,10.0629,10.0629,26700.0
2013-07-17 14:00:00,17.3,17.3,17.27,17.3,97200.0,10.0687,10.0687,10.0513,10.0687,97200.0
2013-07-17 14:30:00,17.3,17.31,17.27,17.27,33500.0,10.0687,10.0746,10.0513,10.0513,33500.0
2013-07-17 15:00:00,17.27,17.28,17.26,17.27,57100.0,10.0513,10.0571,10.0454,10.0513,57100.0
2013-07-17 15:30:00,17.27,17.29,17.25,17.28,110300.0,10.0513,10.0629,10.0396,10.0571,110300.0
2013-07-18 09:30:00,17.3,17.46,17.29,17.43,124200.0,10.0687,10.1619,10.0629,10.1444,124200.0
2013-07-18 10:00:00,17.43,17.53,17.4,17.52,126600.0,10.1444,10.2026,10.1269,10.1968,126600.0
2013-07-18 10:30:00,17.52,17.63,17.44,17.62,230000.0,10.1968,10.2608,10.1502,10.255,230000.0
2013-07-18 11:00:00,17.62,17.66,17.59,17.6,221600.0,10.255,10.2783,10.2375,10.2433,221600.0
2013-07-18 11:30:00,17.6,17.61,17.52,17.55,105000.0,10.2433,10.2492,10.1968,10.2142,105000.0
2013-07-18 12:00:00,17.55,17.6,17.54,17.56,50400.0,10.2142,10.2433,10.2084,10.2201,50400.0
2013-07-18 12:30:00,17.56,17.61,17.53,17.55,41700.0,10.2201,10.2492,10.2026,10.2142,41700.0
2013-07-18 13:00:00,17.55,17.65,17.55,17.64,132100.0,10.2142,10.2724,10.2142,10.2666,132100.0
2013-07-18 13:30:00,17.63,17.67,17.62,17.67,112800.0,10.2608,10.2841,10.255,10.2841,112800.0
2013-07-18 14:00:00,17.66,17.68,17.62,17.63,114900.0,10.2783,10.2899,10.255,10.2608,114900.0
2013-07-18 14:30:00,17.64,17.67,17.6,17.65,260500.0,10.2666,10.2841,10.2433,10.2724,260500.0
2013-07-18 15:00:00,17.65,17.66,17.63,17.64,73400.0,10.2724,10.2783,10.2608,10.2666,73400.0
2013-07-18 15:30:00,17.64,17.65,17.59,17.6,182000.0,10.2666,10.2724,10.2375,10.2433,182000.0
2013-07-19 09:30:00,17.58,17.63,17.47,17.61,185000.0,10.2317,10.2608,10.1677,10.2492,185000.0
2013-07-19 10:00:00,17.61,17.67,17.6,17.65,123500.0,10.2492,10.2841,10.2433,10.2724,123500.0
2013-07-19 10:30:00,17.64,17.66,17.59,17.59,63400.0,10.2666,10.2783,10.2375,10.2375,63400.0
2013-07-19 11:00:00,17.59,17.64,17.57,17.59,85600.0,10.2375,10.2666,10.2259,10.2375,85600.0
2013-07-19 11:30:00,17.59,17.6,17.52,17.53,77400.0,10.2375,10.2433,10.1968,10.2026,77400.0
2013-07-19 12:00:00,17.53,17.58,17.52,17.57,65600.0,10.2026,10.2317,10.1968,10.2259,65600.0
2013-07-19 12:30:00,17.57,17.57,17.53,17.54,38600.0,10.2259,10.2259,10.2026,10.2084,38600.0
2013-07-19 13:00:00,17.54,17.56,17.52,17.52,78300.0,10.2084,10.2201,10.1968,10.1968,78300.0
2013-07-19 13:30:00,17.52,17.56,17.51,17.54,39900.0,10.1968,10.2201,10.191,10.2084,39900.0
2013-07-19 14:00:00,17.54,17.58,17.51,17.53,94600.0,10.2084,10.2317,10.191,10.2026,94600.0
2013-07-19 14:30:00,17.52,17.54,17.5,17.53,94400.0,10.1968,10.2084,10.1851,10.2026,94400.0
2013-07-19 15:00:00,17.53,17.6,17.52,17.54,70500.0,10.2026,10.2433,10.1968,10.2084,70500.0
2013-07-19 15:30:00,17.55,17.61,17.54,17.6,187100.0,10.2142,10.2492,10.2084,10.2433,187100.0
2013-07-22 09:30:00,17.58,17.81,17.57,17.77,138200.0,10.2317,10.3656,10.2259,10.3423,138200.0
2013-07-22 10:00:00,17.77,17.79,17.69,17.71,65300.0,10.3423,10.3539,10.2957,10.3074,65300.0
2013-07-22 10:30:00,17.72,17.73,17.63,17.73,61200.0,10.3132,10.319,10.2608,10.319,61200.0
2013-07-22 11:00:00,17.73,17.75,17.69,17.7,57100.0,10.319,10.3306,10.2957,10.3015,57100.0
2013-07-22 11:30:00,17.71,17.71,17.67,17.68,31800.0,10.3074,10.3074,10.2841,10.2899,31800.0
2013-07-22 12:00:00,17.68,17.72,17.67,17.72,24700.0,10.2899,10.3132,10.2841,10.3132,24700.0
2013-07-22 12:30:00,17.72,17.75,17.7,17.75,54500.0,10.3132,10.3306,10.3015,10.3306,54500.0
2013-07-22 13:00:00,17.75,17.77,17.73,17.74,41400.0,10.3306,10.3423,10.319,10.3248,41400.0
2013-07-22 13:30:00,17.74,17.75,17.67,17.67,77100.0,10.3248,10.3306,10.2841,10.2841,77100.0
2013-07-22 14:00:00,17.67,17.71,17.65,17.71,164300.0,10.2841,10.3074,10.2724,10.3074,164300.0
2013-07-22 14:30:00,17.71,17.73,17.68,17.73,99900.0,10.3074,10.319,10.2899,10.319,99900.0
2013-07-22 15:00:00,17.73,17.77,17.72,17.77,59800.0,10.319,10.3423,10.3132,10.3423,59800.0
2013-07-22 15:30:00,17.77,17.84,17.74,17.84,339500.0,10.3423,10.383,10.3248,10.383,339500.0
2013-07-23 09:30:00,17.88,18.16,17.88,18.1,378300.0,10.4063,10.5693,10.4063,10.5343,378300.0
2013-07-23 10:00:00,18.1,18.1,17.95,18.03,276400.0,10.5343,10.5343,10.447,10.4936,276400.0
2013-07-23 10:30:00,18.04,18.05,17.88,17.88,240300.0,10.4994,10.5052,10.4063,10.4063,240300.0
2013-07-23 11:00:00,17.88,17.9,17.8,17.89,129700.0,10.4063,10.4179,10.3597,10.4121,129700.0
2013-07-23 11:30:00,17.88,17.9,17.82,17.89,69100.0,10.4063,10.4179,10.3714,10.4121,69100.0
2013-07-23 12:00:00,17.9,17.91,17.82,17.91,80600.0,10.4179,10.4238,10.3714,10.4238,80600.0
2013-07-23 12:30:00,17.9,17.94,17.86,17.87,63800.0,10.4179,10.4412,10.3947,10.4005,63800.0
2013-07-23 13:00:00,17.87,17.9,17.84,17.9,42200.0,10.4005,10.4179,10.383,10.4179,42200.0
2013-07-23 13:30:00,17.9,17.91,17.85,17.88,60500.0,10.4179,10.4238,10.3888,10.4063,60500.0
2013-07-23 14:00:00,17.88,17.95,17.87,17.92,101500.0,10.4063,10.447,10.4005,10.4296,101500.0
2013-07-23 14:30:00,17.92,17.92,17.87,17.9,70400.0,10.4296,10.4296,10.4005,10.4179,70400.0
2013-07-23 15:00:00,17.9,17.92,17.87,17.89,101000.0,10.4179,10.4296,10.4005,10.4121,101000.0
2013-07-23 15:30:00,17.89,17.92,17.87,17.91,242800.0,10.4121,10.4296,10.4005,10.4238,242800.0
2013-07-24 09:30:00,18.0,18.16,17.97,17.97,240600.0,10.4761,10.5693,10.4587,10.4587,240600.0
2013-07-24 10:00:00,17.97,18.04,17.92,17.97,273400.0,10.4587,10.4994,10.4296,10.4587,273400.0
2013-07-24 10:30:00,17.97,18.05,17.95,18.02,134000.0,10.4587,10.5052,10.447,10.4878,134000.0
2013-07-24 11:00:00,18.01,18.08,18.0,18.05,151500.0,10.482,10.5227,10.4761,10.5052,151500.0
2013-07-24 11:30:00,18.05,18.1,18.02,18.03,79100.0,10.5052,10.5343,10.4878,10.4936,79100.0
2013-07-24 12:00:00,18.03,18.05,17.95,17.95,110200.0,10.4936,10.5052,10.447,10.447,110200.0
2013-07-24 12:30:00,17.95,18.05,17.95,18.03,108800.0,10.447,10.5052,10.447,10.4936,108800.0
2013-07-24 13:00:00,18.03,18.06,17.99,18.01,61900.0,10.4936,10.5111,10.4703,10.482,61900.0
2013-07-24 13:30:00,18.0,18.01,17.92,17.95,108300.0,10.4761,10.482,10.4296,10.447,108300.0
2013-07-24 14:00:00,17.95,17.97,17.91,17.93,93300.0,10.447,10.4587,10.4238,10.4354,93300.0
2013-07-24 14:30:00,17.93,17.93,17.86,17.93,104600.0,10.4354,10.4354,10.3947,10.4354,104600.0
2013-07-24 15:00:00,17.93,17.94,17.82,17.86,132000.0,10.4354,10.4412,10.3714,10.3947,132000.0
2013-07-24 15:30:00,17.86,17.93,17.82,17.91,229200.0,10.3947,10.4354,10.3714,10.4238,229200.0
2013-07-25 09:30:00,17.92,18.02,17.82,17.88,169600.0,10.4296,10.4878,10.3714,10.4063,169600.0
2013-07-25 10:00:00,17.88,17.98,17.88,17.93,94400.0,10.4063,10.4645,10.4063,10.4354,94400.0
2013-07-25 10:30:00,17.93,17.93,17.88,17.93,99700.0,10.4354,10.4354,10.4063,10.4354,99700.0
2013-07-25 11:00:00,17.93,17.94,17.9,17.91,79000.0,10.4354,10.4412,10.4179,10.4238,79000.0
2013-07-25 11:30:00,17.91,17.92,17.83,17.83,98000.0,10.4238,10.4296,10.3772,10.3772,98000.0
2013-07-25 12:00:00,17.83,17.86,17.8,17.85,94500.0,10.3772,10.3947,10.3597,10.3888,94500.0
2013-07-25 12:30:00,17.85,17.89,17.84,17.87,40100.0,10.3888,10.4121,10.383,10.4005,40100.0
2013-07-25 13:00:00,17.87,17.95,17.86,17.9,90500.0,10.4005,10.447,10.3947,10.4179,90500.0
2013-07-25 13:30:00,17.9,17.94,17.88,17.94,179900.0,10.4179,10.4412,10.4063,10.4412,179900.0
2013-07-25 14:00:00,17.94,17.97,17.86,17.89,156700.0,10.4412,10.4587,10.3947,10.4121,156700.0
2013-07-25 14:30:00,17.89,17.92,17.87,17.88,58300.0,10.4121,10.4296,10.4005,10.4063,58300.0
2013-07-25 15:00:00,17.88,17.97,17.88,17.96,82500.0,10.4063,10.4587,10.4063,10.4529,82500.0
2013-07-25 15:30:00,17.95,17.99,17.92,17.97,199300.0,10.447,10.4703,10.4296,10.4587,199300.0
2013-07-26 09:30:00,17.87,17.95,17.82,17.87,86300.0,10.4005,10.447,10.3714,10.4005,86300.0
2013-07-26 10:00:00,17.88,17.9,17.84,17.88,73800.0,10.4063,10.4179,10.383,10.4063,73800.0
2013-07-26 10:30:00,17.89,17.89,17.81,17.82,71800.0,10.4121,10.4121,10.3656,10.3714,71800.0
2013-07-26 11:00:00,17.82,17.87,17.81,17.85,42600.0,10.3714,10.4005,10.3656,10.3888,42600.0
2013-07-26 11:30:00,17.86,17.87,17.83,17.83,32200.0,10.3947,10.4005,10.3772,10.3772,32200.0
2013-07-26 12:00:00,17.83,17.89,17.83,17.88,34200.0,10.3772,10.4121,10.3772,10.4063,34200.0
2013-07-26 12:30:00,17.88,17.89,17.87,17.88,20800.0,10.4063,10.4121,10.4005,10.4063,20800.0
2013-07-26 13:00:00,17.88,17.88,17.79,17.82,148100.0,10.4063,10.4063,10.3539,10.3714,148100.0
2013-07-26 13:30:00,17.81,17.83,17.8,17.81,42700.0,10.3656,10.3772,10.3597,10.3656,42700.0
2013-07-26 14:00:00,17.81,17.82,17.75,17.76,151500.0,10.3656,10.3714,10.3306,10.3365,151500.0
2013-07-26 14:30:00,17.75,17.8,17.75,17.79,97200.0,10.3306,10.3597,10.3306,10.3539,97200.0
2013-07-26 15:00:00,17.8,17.82,17.77,17.81,105100.0,10.3597,10.3714,10.3423,10.3656,105100.0
2013-07-26 15:30:00,17.81,17.85,17.81,17.83,252400.0,10.3656,10.3888,10.3656,10.3772,252400.0
2013-07-29 09:30:00,17.78,17.82,17.73,17.73,109800.0,10.3481,10.3714,10.319,10.319,109800.0
2013-07-29 10:00:00,17.74,17.76,17.63,17.65,130200.0,10.3248,10.3365,10.2608,10.2724,130200.0
2013-07-29 10:30:00,17.66,17.66,17.59,17.64,142000.0,10.2783,10.2783,10.2375,10.2666,142000.0
2013-07-29 11:00:00,17.64,17.65,17.59,17.6,81500.0,10.2666,10.2724,10.2375,10.2433,81500.0
2013-07-29 11:30:00,17.59,17.66,17.59,17.64,58200.0,10.2375,10.2783,10.2375,10.2666,58200.0
2013-07-29 12:00:00,17.64,17.74,17.63,17.74,57000.0,10.2666,10.3248,10.2608,10.3248,57000.0
2013-07-29 12:30:00,17.74,17.74,17.67,17.69,73800.0,10.3248,10.3248,10.2841,10.2957,73800.0
2013-07-29 13:00:00,17.69,17.72,17.68,17.69,27200.0,10.2957,10.3132,10.2899,10.2957,27200.0
2013-07-29 13:30:00,17.69,17.75,17.69,17.72,59000.0,10.2957,10.3306,10.2957,10.3132,59000.0
2013-07-29 14:00:00,17.72,17.78,17.71,17.74,98900.0,10.3132,10.3481,10.3074,10.3248,98900.0
2013-07-29 14:30:00,17.74,17.76,17.71,17.71,78800.0,10.3248,10.3365,10.3074,10.3074,78800.0
2013-07-29 15:00:00,17.71,17.73,17.67,17.71,70800.0,10.3074,10.319,10.2841,10.3074,70800.0
2013-07-29 15:30:00,17.71,17.75,17.7,17.72,157800.0,10.3074,10.3306,10.3015,10.3132,157800.0
2013-07-30 09:30:00,17.72,17.78,17.66,17.78,202800.0,10.3132,10.3481,10.2783,10.3481,202800.0
2013-07-30 10:00:00,17.78,17.79,17.65,17.67,162800.0,10.3481,10.3539,10.2724,10.2841,162800.0
2013-07-30 10:30:00,17.67,17.68,17.6,17.61,62000.0,10.2841,10.2899,10.2433,10.2492,62000.0
2013-07-30 11:00:00,17.61,17.65,17.59,17.63,61000.0,10.2492,10.2724,10.2375,10.2608,61000.0
2013-07-30 11:30:00,17.63,17.66,17.63,17.65,71100.0,10.2608,10.2783,10.2608,10.2724,71100.0
2013-07-30 12:00:00,17.65,17.67,17.62,17.66,55300.0,10.2724,10.2841,10.255,10.2783,55300.0
2013-07-30 12:30:00,17.67,17.69,17.65,17.67,56200.0,10.2841,10.2957,10.2724,10.2841,56200.0
2013-07-30 13:00:00,17.67,17.68,17.59,17.59,42400.0,10.2841,10.2899,10.2375,10.2375,42400.0
2013-07-30 13:30:00,17.59,17.63,17.59,17.63,50200.0,10.2375,10.2608,10.2375,10.2608,50200.0
2013-07-30 14:00:00,17.63,17.64,17.61,17.63,98200.0,10.2608,10.2666,10.2492,10.2608,98200.0
2013-07-30 14:30:00,17.63,17.66,17.63,17.65,54100.0,10.2608,10.2783,10.2608,10.2724,54100.0
2013-07-30 15:00:00,17.65,17.71,17.65,17.71,77500.0,10.2724,10.3074,10.2724,10.3074,77500.0
2013-07-30 15:30:00,17.7,17.72,17.62,17.65,216000.0,10.3015,10.3132,10.255,10.2724,216000.0
2013-07-31 09:30:00,17.73,17.85,17.71,17.73,163900.0,10.319,10.3888,10.3074,10.319,163900.0
2013-07-31 10:00:00,17.73,17.82,17.72,17.82,123400.0,10.319,10.3714,10.3132,10.3714,123400.0
2013-07-31 10:30:00,17.82,17.89,17.8,17.89,113300.0,10.3714,10.4121,10.3597,10.4121,113300.0
2013-07-31 11:00:00,17.89,17.94,17.82,17.82,147800.0,10.4121,10.4412,10.3714,10.3714,147800.0
2013-07-31 11:30:00,17.82,17.86,17.82,17.82,50600.0,10.3714,10.3947,10.3714,10.3714,50600.0
2013-07-31 12:00:00,17.83,17.86,17.82,17.82,97000.0,10.3772,10.3947,10.3714,10.3714,97000.0
2013-07-31 12:30:00,17.82,17.83,17.76,17.77,113700.0,10.3714,10.3772,10.3365,10.3423,113700.0
2013-07-31 13:00:00,17.77,17.77,17.69,17.72,104700.0,10.3423,10.3423,10.2957,10.3132,104700.0
2013-07-31 13:30:00,17.72,17.75,17.7,17.71,106300.0,10.3132,10.3306,10.3015,10.3074,106300.0
2013-07-31 14:00:00,17.74,17.87,17.73,17.87,216100.0,10.3248,10.4005,10.319,10.4005,216100.0
2013-07-31 14:30:00,17.87,17.91,17.82,17.88,130100.0,10.4005,10.4238,10.3714,10.4063,130100.0
2013-07-31 15:00:00,17.87,17.87,17.72,17.74,106900.0,10.4005,10.4005,10.3132,10.3248,106900.0
2013-07-31 15:30:00,17.75,17.8,17.59,17.61,507400.0,10.3306,10.3597,10.2375,10.2492,507400.0
2013-08-01 09:30:00,17.68,17.84,17.65,17.83,236100.0,10.2899,10.383,10.2724,10.3772,236100.0
2013-08-01 10:00:00,17.83,17.92,17.81,17.9,129200.0,10.3772,10.4296,10.3656,10.4179,129200.0
2013-08-01 10:30:00,17.9,17.9,17.74,17.74,165400.0,10.4179,10.4179,10.3248,10.3248,165400.0
2013-08-01 11:00:00,17.74,17.86,17.73,17.79,134700.0,10.3248,10.3947,10.319,10.3539,134700.0
2013-08-01 11:30:00,17.79,17.81,17.69,17.7,105200.0,10.3539,10.3656,10.2957,10.3015,105200.0
2013-08-01 12:00:00,17.7,17.74,17.7,17.73,125800.0,10.3015,10.3248,10.3015,10.319,125800.0
2013-08-01 12:30:00,17.73,17.74,17.68,17.71,91300.0,10.319,10.3248,10.2899,10.3074,91300.0
2013-08-01 13:00:00,17.71,17.74,17.69,17.73,103200.0,10.3074,10.3248,10.2957,10.319,103200.0
2013-08-01 13:30:00,17.74,17.75,17.71,17.74,80400.0,10.3248,10.3306,10.3074,10.3248,80400.0
2013-08-01 14:00:00,17.74,17.83,17.73,17.82,209400.0,10.3248,10.3772,10.319,10.3714,209400.0
2013-08-01 14:30:00,17.82,17.86,17.82,17.84,345800.0,10.3714,10.3947,10.3714,10.383,345800.0
2013-08-01 15:00:00,17.84,17.86,17.82,17.85,245700.0,10.383,10.3947,10.3714,10.3888,245700.0
2013-08-01 15:30:00,17.84,17.87,17.82,17.84,443500.0,10.383,10.4005,10.3714,10.383,443500.0
2013-08-02 09:30:00,17.77,17.81,17.63,17.74,156700.0,10.3423,10.3656,10.2608,10.3248,156700.0
2013-08-02 10:00:00,17.74,17.87,17.73,17.84,178600.0,10.3248,10.4005,10.319,10.383,178600.0
2013-08-02 10:30:00,17.85,17.9,17.84,17.84,134800.0,10.3888,10.4179,10.383,10.383,134800.0
2013-08-02 11:00:00,17.84,17.84,17.8,17.84,61000.0,10.383,10.383,10.3597,10.383,61000.0
2013-08-02 11:30:00,17.84,17.85,17.77,17.79,53400.0,10.383,10.3888,10.3423,10.3539,53400.0
2013-08-02 12:00:00,17.78,17.82,17.78,17.8,50400.0,10.3481,10.3714,10.3481,10.3597,50400.0
2013-08-02 12:30:00,17.8,17.84,17.8,17.82,31800.0,10.3597,10.383,10.3597,10.3714,31800.0
2013-08-02 13:00:00,17.81,17.88,17.81,17.87,71100.0,10.3656,10.4063,10.3656,10.4005,71100.0
2013-08-02 13:30:00,17.87,17.87,17.81,17.81,79200.0,10.4005,10.4005,10.3656,10.3656,79200.0
2013-08-02 14:00:00,17.82,17.87,17.82,17.86,207100.0,10.3714,10.4005,10.3714,10.3947,207100.0
2013-08-02 14:30:00,17.86,17.89,17.82,17.87,181600.0,10.3947,10.4121,10.3714,10.4005,181600.0
2013-08-02 15:00:00,17.87,17.89,17.84,17.85,98000.0,10.4005,10.4121,10.383,10.3888,98000.0
2013-08-02 15:30:00,17.84,17.88,17.81,17.88,164200.0,10.383,10.4063,10.3656,10.4063,164200.0
2013-08-05 09:30:00,17.88,17.95,17.7,17.83,76800.0,10.4063,10.447,10.3015,10.3772,76800.0
2013-08-05 10:00:00,17.82,17.82,17.77,17.79,64500.0,10.3714,10.3714,10.3423,10.3539,64500.0
2013-08-05 10:30:00,17.79,17.82,17.76,17.79,156500.0,10.3539,10.3714,10.3365,10.3539,156500.0
2013-08-05 11:00:00,17.8,17.86,17.78,17.83,137600.0,10.3597,10.3947,10.3481,10.3772,137600.0
2013-08-05 11:30:00,17.83,17.83,17.75,17.75,49700.0,10.3772,10.3772,10.3306,10.3306,49700.0
2013-08-05 12:00:00,17.74,17.79,17.73,17.76,56400.0,10.3248,10.3539,10.319,10.3365,56400.0
2013-08-05 12:30:00,17.76,17.76,17.72,17.75,32600.0,10.3365,10.3365,10.3132,10.3306,32600.0
2013-08-05 13:00:00,17.75,17.77,17.72,17.75,35200.0,10.3306,10.3423,10.3132,10.3306,35200.0
2013-08-05 13:30:00,17.74,17.78,17.74,17.76,55800.0,10.3248,10.3481,10.3248,10.3365,55800.0
2013-08-05 14:00:00,17.76,17.77,17.73,17.74,126200.0,10.3365,10.3423,10.319,10.3248,126200.0
2013-08-05 14:30:00,17.74,17.79,17.74,17.78,89900.0,10.3248,10.3539,10.3248,10.3481,89900.0
2013-08-05 15:00:00,17.78,17.84,17.76,17.83,136000.0,10.3481,10.383,10.3365,10.3772,136000.0
2013-08-05 15:30:00,17.83,17.87,17.79,17.81,267700.0,10.3772,10.4005,10.3539,10.3656,267700.0
2013-08-06 09:30:00,17.82,17.87,17.69,17.74,166700.0,10.3714,10.4005,10.2957,10.3248,166700.0
2013-08-06 10:00:00,17.75,17.75,17.63,17.67,162100.0,10.3306,10.3306,10.2608,10.2841,162100.0
2013-08-06 10:30:00,17.66,17.67,17.6,17.61,161600.0,10.2783,10.2841,10.2433,10.2492,161600.0
2013-08-06 11:00:00,17.61,17.71,17.59,17.71,132900.0,10.2492,10.3074,10.2375,10.3074,132900.0
2013-08-06 11:30:00,17.71,17.71,17.67,17.68,54800.0,10.3074,10.3074,10.2841,10.2899,54800.0
2013-08-06 12:00:00,17.69,17.71,17.68,17.69,84900.0,10.2957,10.3074,10.2899,10.2957,84900.0
2013-08-06 12:30:00,17.69,17.77,17.68,17.76,80500.0,10.2957,10.3423,10.2899,10.3365,80500.0
2013-08-06 13:00:00,17.76,17.77,17.7,17.7,49600.0,10.3365,10.3423,10.3015,10.3015,49600.0
2013-08-06 13:30:00,17.7,17.71,17.66,17.7,61300.0,10.3015,10.3074,10.2783,10.3015,61300.0
2013-08-06 14:00:00,17.7,17.7,17.64,17.67,137200.0,10.3015,10.3015,10.2666,10.2841,137200.0
2013-08-06 14:30:00,17.66,17.67,17.64,17.67,64000.0,10.2783,10.2841,10.2666,10.2841,64000.0
2013-08-06 15:00:00,17.67,17.7,17.66,17.68,104500.0,10.2841,10.3015,10.2783,10.2899,104500.0
2013-08-06 15:30:00,17.68,17.72,17.66,17.7,146800.0,10.2899,10.3132,10.2783,10.3015,146800.0
2013-08-07 09:30:00,17.49,17.57,17.47,17.52,156300.0,10.1793,10.2259,10.1677,10.1968,156300.0
2013-08-07 10:00:00,17.51,17.53,17.46,17.47,123900.0,10.191,10.2026,10.1619,10.1677,123900.0
2013-08-07 10:30:00,17.47,17.48,17.4,17.4,178300.0,10.1677,10.1735,10.1269,10.1269,178300.0
2013-08-07 11:00:00,17.41,17.41,17.33,17.37,152400.0,10.1328,10.1328,10.0862,10.1095,152400.0
2013-08-07 11:30:00,17.36,17.38,17.27,17.29,153000.0,10.1037,10.1153,10.0513,10.0629,153000.0
2013-08-07 12:00:00,17.3,17.32,17.26,17.31,155300.0,10.0687,10.0804,10.0454,10.0746,155300.0
2013-08-07 12:30:00,17.31,17.39,17.29,17.38,99800.0,10.0746,10.1211,10.0629,10.1153,99800.0
2013-08-07 13:00:00,17.38,17.43,17.35,17.43,95700.0,10.1153,10.1444,10.0978,10.1444,95700.0
2013-08-07 13:30:00,17.43,17.43,17.35,17.37,102700.0,10.1444,10.1444,10.0978,10.1095,102700.0
2013-08-07 14:00:00,17.38,17.38,17.3,17.34,122300.0,10.1153,10.1153,10.0687,10.092,122300.0
2013-08-07 14:30:00,17.34,17.37,17.28,17.29,202700.0,10.092,10.1095,10.0571,10.0629,202700.0
2013-08-07 15:00:00,17.29,17.38,17.28,17.38,218400.0,10.0629,10.1153,10.0571,10.1153,218400.0
2013-08-07 15:30:00,17.37,17.39,17.32,17.32,279400.0,10.1095,10.1211,10.0804,10.0804,279400.0
2013-08-08 09:30:00,17.16,17.51,17.12,17.47,324100.0,9.9872,10.191,9.964,10.1677,324100.0
2013-08-08 10:00:00,17.48,17.48,17.22,17.24,278400.0,10.1735,10.1735,10.0222,10.0338,278400.0
2013-08-08 10:30:00,17.24,17.25,17.09,17.19,410700.0,10.0338,10.0396,9.9465,10.0047,410700.0
2013-08-08 11:00:00,17.2,17.23,17.12,17.22,160100.0,10.0105,10.028,9.964,10.0222,160100.0
2013-08-08 11:30:00,17.22,17.33,17.19,17.28,159700.0,10.0222,10.0862,10.0047,10.0571,159700.0
2013-08-08 12:00:00,17.28,17.36,17.26,17.35,153800.0,10.0571,10.1037,10.0454,10.0978,153800.0
2013-08-08 12:30:00,17.34,17.39,17.31,17.38,188600.0,10.092,10.1211,10.0746,10.1153,188600.0
2013-08-08 13:00:00,17.39,17.41,17.37,17.41,131400.0,10.1211,10.1328,10.1095,10.1328,131400.0
2013-08-08 13:30:00,17.41,17.47,17.37,17.46,107600.0,10.1328,10.1677,10.1095,10.1619,107600.0
2013-08-08 14:00:00,17.47,17.47,17.43,17.45,240500.0,10.1677,10.1677,10.1444,10.156,240500.0
2013-08-08 14:30:00,17.44,17.46,17.37,17.42,270200.0,10.1502,10.1619,10.1095,10.1386,270200.0
2013-08-08 15:00:00,17.42,17.47,17.37,17.39,212700.0,10.1386,10.1677,10.1095,10.1211,212700.0
2013-08-08 15:30:00,17.39,17.39,17.17,17.22,741800.0,10.1211,10.1211,9.9931,10.0222,741800.0
2013-08-09 09:30:00,17.15,17.28,17.05,17.15,185800.0,9.9814,10.0571,9.9232,9.9814,185800.0
2013-08-09 10:00:00,17.15,17.18,17.08,17.15,370400.0,9.9814,9.9989,9.9407,9.9814,370400.0
2013-08-09 10:30:00,17.15,17.17,17.12,17.14,139000.0,9.9814,9.9931,9.964,9.9756,139000.0
2013-08-09 11:00:00,17.13,17.14,17.0,17.01,217900.0,9.9698,9.9756,9.8941,9.8999,217900.0
2013-08-09 11:30:00,17.01,17.06,16.98,17.0,209700.0,9.8999,9.929,9.8825,9.8941,209700.0
2013-08-09 12:00:00,17.01,17.09,17.0,17.09,128600.0,9.8999,9.9465,9.8941,9.9465,128600.0
2013-08-09 12:30:00,17.09,17.21,17.09,17.15,92800.0,9.9465,10.0163,9.9465,9.9814,92800.0
2013-08-09 13:00:00,17.16,17.24,17.13,17.24,45200.0,9.9872,10.0338,9.9698,10.0338,45200.0
2013-08-09 13:30:00,17.24,17.3,17.23,17.26,115800.0,10.0338,10.0687,10.028,10.0454,115800.0
2013-08-09 14:00:00,17.25,17.29,17.23,17.24,160700.0,10.0396,10.0629,10.028,10.0338,160700.0
2013-08-09 14:30:00,17.25,17.28,17.24,17.26,94900.0,10.0396,10.0571,10.0338,10.0454,94900.0
2013-08-09 15:00:00,17.26,17.29,17.24,17.25,118500.0,10.0454,10.0629,10.0338,10.0396,118500.0
2013-08-09 15:30:00,17.24,17.29,17.18,17.22,552200.0,10.0338,10.0629,9.9989,10.0222,552200.0
2013-08-12 09:30:00,17.09,17.14,16.96,16.98,340200.0,9.9465,9.9756,9.8708,9.8825,340200.0
2013-08-12 10:00:00,16.99,17.09,16.98,17.02,289500.0,9.8883,9.9465,9.8825,9.9058,289500.0
2013-08-12 10:30:00,17.02,17.13,17.02,17.12,154700.0,9.9058,9.9698,9.9058,9.964,154700.0
2013-08-12 11:00:00,17.12,17.13,17.08,17.12,100100.0,9.964,9.9698,9.9407,9.964,100100.0
2013-08-12 11:30:00,17.11,17.15,17.11,17.13,149500.0,9.9581,9.9814,9.9581,9.9698,149500.0
2013-08-12 12:00:00,17.13,17.15,17.12,17.12,89200.0,9.9698,9.9814,9.964,9.964,89200.0
2013-08-12 12:30:00,17.12,17.14,17.08,17.12,128500.0,9.964,9.9756,9.9407,9.964,128500.0
2013-08-12 13:00:00,17.12,17.14,17.07,17.08,124100.0,9.964,9.9756,9.9349,9.9407,124100.0
2013-08-12 13:30:00,17.08,17.1,17.08,17.08,74900.0,9.9407,9.9523,9.9407,9.9407,74900.0
2013-08-12 14:00:00,17.09,17.09,17.04,17.07,135200.0,9.9465,9.9465,9.9174,9.9349,135200.0
2013-08-12 14:30:00,17.06,17.08,17.04,17.08,105900.0,9.929,9.9407,9.9174,9.9407,105900.0
2013-08-12 15:00:00,17.08,17.1,17.07,17.09,137900.0,9.9407,9.9523,9.9349,9.9465,137900.0
2013-08-12 15:30:00,17.08,17.1,17.05,17.08,711400.0,9.9407,9.9523,9.9232,9.9407,711400.0
2013-08-13 09:30:00,17.08,17.19,17.07,17.14,249000.0,9.9407,10.0047,9.9349,9.9756,249000.0
2013-08-13 10:00:00,17.14,17.2,17.1,17.16,174900.0,9.9756,10.0105,9.9523,9.9872,174900.0
2013-08-13 10:30:00,17.15,17.27,17.13,17.25,278000.0,9.9814,10.0513,9.9698,10.0396,278000.0
2013-08-13 11:00:00,17.25,17.28,17.21,17.23,121100.0,10.0396,10.0571,10.0163,10.028,121100.0
2013-08-13 11:30:00,17.23,17.26,17.2,17.21,92900.0,10.028,10.0454,10.0105,10.0163,92900.0
2013-08-13 12:00:00,17.2,17.28,17.18,17.27,81400.0,10.0105,10.0571,9.9989,10.0513,81400.0
2013-08-13 12:30:00,17.27,17.41,17.26,17.38,232000.0,10.0513,10.1328,10.0454,10.1153,232000.0
2013-08-13 13:00:00,17.38,17.48,17.37,17.47,355000.0,10.1153,10.1735,10.1095,10.1677,355000.0
2013-08-13 13:30:00,17.47,17.49,17.42,17.44,176400.0,10.1677,10.1793,10.1386,10.1502,176400.0
2013-08-13 14:00:00,17.44,17.45,17.38,17.39,196000.0,10.1502,10.156,10.1153,10.1211,196000.0
2013-08-13 14:30:00,17.39,17.42,17.36,17.42,148700.0,10.1211,10.1386,10.1037,10.1386,148700.0
2013-08-13 15:00:00,17.42,17.44,17.41,17.41,133600.0,10.1386,10.1502,10.1328,10.1328,133600.0
2013-08-13 15:30:00,17.41,17.43,17.37,17.37,580000.0,10.1328,10.1444,10.1095,10.1095,580000.0
2013-08-14 09:30:00,17.43,17.43,17.22,17.27,271200.0,10.1444,10.1444,10.0222,10.0513,271200.0
2013-08-14 10:00:00,17.27,17.29,17.18,17.25,163700.0,10.0513,10.0629,9.9989,10.0396,163700.0
2013-08-14 10:30:00,17.25,17.29,17.21,17.25,243200.0,10.0396,10.0629,10.0163,10.0396,243200.0
2013-08-14 11:00:00,17.26,17.34,17.22,17.31,216500.0,10.0454,10.092,10.0222,10.0746,216500.0
2013-08-14 11:30:00,17.3,17.34,17.26,17.29,144100.0,10.0687,10.092,10.0454,10.0629,144100.0
2013-08-14 12:00:00,17.28,17.34,17.27,17.33,95700.0,10.0571,10.092,10.0513,10.0862,95700.0
2013-08-14 12:30:00,17.34,17.36,17.32,17.35,124500.0,10.092,10.1037,10.0804,10.0978,124500.0
2013-08-14 13:00:00,17.36,17.38,17.32,17.33,77900.0,10.1037,10.1153,10.0804,10.0862,77900.0
2013-08-14 13:30:00,17.32,17.35,17.28,17.31,134300.0,10.0804,10.0978,10.0571,10.0746,134300.0
2013-08-14 14:00:00,17.3,17.34,17.28,17.34,132300.0,10.0687,10.092,10.0571,10.092,132300.0
2013-08-14 14:30:00,17.34,17.37,17.32,17.35,112000.0,10.092,10.1095,10.0804,10.0978,112000.0
2013-08-14 15:00:00,17.35,17.39,17.35,17.36,140900.0,10.0978,10.1211,10.0978,10.1037,140900.0
2013-08-14 15:30:00,17.36,17.4,17.34,17.38,281000.0,10.1037,10.1269,10.092,10.1153,281000.0
2013-08-15 09:30:00,17.2,17.21,16.95,16.99,279200.0,10.0105,10.0163,9.865,9.8883,279200.0
2013-08-15 10:00:00,16.98,17.14,16.97,17.13,234600.0,9.8825,9.9756,9.8767,9.9698,234600.0
2013-08-15 10:30:00,17.14,17.14,17.02,17.04,124000.0,9.9756,9.9756,9.9058,9.9174,124000.0
2013-08-15 11:00:00,17.03,17.06,16.99,17.02,155100.0,9.9116,9.929,9.8883,9.9058,155100.0
2013-08-15 11:30:00,17.02,17.08,17.02,17.06,102700.0,9.9058,9.9407,9.9058,9.929,102700.0
2013-08-15 12:00:00,17.07,17.08,17.04,17.05,75300.0,9.9349,9.9407,9.9174,9.9232,75300.0
2013-08-15 12:30:00,17.05,17.1,17.05,17.08,96900.0,9.9232,9.9523,9.9232,9.9407,96900.0
2013-08-15 13:00:00,17.08,17.13,17.07,17.11,70300.0,9.9407,9.9698,9.9349,9.9581,70300.0
2013-08-15 13:30:00,17.11,17.17,17.1,17.13,56500.0,9.9581,9.9931,9.9523,9.9698,56500.0
2013-08-15 14:00:00,17.14,17.17,17.07,17.15,122000.0,9.9756,9.9931,9.9349,9.9814,122000.0
2013-08-15 14:30:00,17.14,17.17,17.12,17.12,75600.0,9.9756,9.9931,9.964,9.964,75600.0
2013-08-15 15:00:00,17.12,17.19,17.11,17.14,275800.0,9.964,10.0047,9.9581,9.9756,275800.0
2013-08-15 15:30:00,17.13,17.19,17.13,17.18,179900.0,9.9698,10.0047,9.9698,9.9989,179900.0
2013-08-16 09:30:00,16.98,17.08,16.95,17.07,253900.0,9.9577,10.0163,9.9401,10.0105,253900.0
2013-08-16 10:00:00,17.06,17.13,17.03,17.08,273900.0,10.0046,10.0457,9.987,10.0163,273900.0
2013-08-16 10:30:00,17.08,17.14,17.06,17.1,121200.0,10.0163,10.0515,10.0046,10.0281,121200.0
2013-08-16 11:00:00,17.09,17.1,17.04,17.05,176000.0,10.0222,10.0281,9.9929,9.9988,176000.0
2013-08-16 11:30:00,17.06,17.12,17.02,17.09,142900.0,10.0046,10.0398,9.9812,10.0222,142900.0
2013-08-16 12:00:00,17.08,17.13,17.07,17.12,95800.0,10.0163,10.0457,10.0105,10.0398,95800.0
2013-08-16 12:30:00,17.12,17.13,17.07,17.08,44600.0,10.0398,10.0457,10.0105,10.0163,44600.0
2013-08-16 13:00:00,17.08,17.08,17.01,17.03,83800.0,10.0163,10.0163,9.9753,9.987,83800.0
2013-08-16 13:30:00,17.03,17.09,17.01,17.05,47000.0,9.987,10.0222,9.9753,9.9988,47000.0
2013-08-16 14:00:00,17.06,17.09,17.03,17.04,128300.0,10.0046,10.0222,9.987,9.9929,128300.0
2013-08-16 14:30:00,17.04,17.11,17.04,17.11,84400.0,9.9929,10.0339,9.9929,10.0339,84400.0
2013-08-16 15:00:00,17.11,17.12,17.08,17.1,39200.0,10.0339,10.0398,10.0163,10.0281,39200.0
2013-08-16 15:30:00,17.1,17.11,17.07,17.09,163900.0,10.0281,10.0339,10.0105,10.0222,163900.0
2013-08-19 09:30:00,17.01,17.06,16.86,16.89,202400.0,9.9753,10.0046,9.8873,9.9049,202400.0
2013-08-19 10:00:00,16.89,16.89,16.74,16.8,196900.0,9.9049,9.9049,9.817,9.8521,196900.0
2013-08-19 10:30:00,16.8,16.85,16.78,16.81,96000.0,9.8521,9.8815,9.8404,9.858,96000.0
2013-08-19 11:00:00,16.8,16.81,16.76,16.77,88600.0,9.8521,9.858,9.8287,9.8346,88600.0
2013-08-19 11:30:00,16.76,16.8,16.75,16.78,102900.0,9.8287,9.8521,9.8228,9.8404,102900.0
2013-08-19 12:00:00,16.78,16.8,16.76,16.77,74200.0,9.8404,9.8521,9.8287,9.8346,74200.0
2013-08-19 12:30:00,16.76,16.77,16.73,16.74,73700.0,9.8287,9.8346,9.8111,9.817,73700.0
2013-08-19 13:00:00,16.74,16.75,16.7,16.7,64700.0,9.817,9.8228,9.7935,9.7935,64700.0
2013-08-19 13:30:00,16.7,16.7,16.65,16.67,124100.0,9.7935,9.7935,9.7642,9.7759,124100.0
2013-08-19 14:00:00,16.68,16.68,16.66,16.67,92800.0,9.7818,9.7818,9.77,9.7759,92800.0
2013-08-19 14:30:00,16.67,16.68,16.64,16.68,114500.0,9.7759,9.7818,9.7583,9.7818,114500.0
2013-08-19 15:00:00,16.68,16.68,16.64,16.64,105300.0,9.7818,9.7818,9.7583,9.7583,105300.0
2013-08-19 15:30:00,16.65,16.66,16.6,16.62,250900.0,9.7642,9.77,9.7349,9.7466,250900.0
2013-08-20 09:30:00,16.52,16.56,16.38,16.47,260200.0,9.6879,9.7114,9.6058,9.6586,260200.0
2013-08-20 10:00:00,16.47,16.59,16.46,16.59,198500.0,9.6586,9.729,9.6528,9.729,198500.0
2013-08-20 10:30:00,16.58,16.73,16.56,16.63,239000.0,9.7231,9.8111,9.7114,9.7525,239000.0
2013-08-20 11:00:00,16.63,16.68,16.61,16.62,78700.0,9.7525,9.7818,9.7407,9.7466,78700.0
2013-08-20 11:30:00,16.62,16.68,16.62,16.67,138800.0,9.7466,9.7818,9.7466,9.7759,138800.0
2013-08-20 12:00:00,16.67,16.73,16.65,16.72,100600.0,9.7759,9.8111,9.7642,9.8052,100600.0
2013-08-20 12:30:00,16.71,16.75,16.68,16.74,90700.0,9.7994,9.8228,9.7818,9.817,90700.0
2013-08-20 13:00:00,16.75,16.77,16.7,16.72,75800.0,9.8228,9.8346,9.7935,9.8052,75800.0
2013-08-20 13:30:00,16.72,16.74,16.69,16.69,52300.0,9.8052,9.817,9.7876,9.7876,52300.0
2013-08-20 14:00:00,16.69,16.71,16.67,16.7,71900.0,9.7876,9.7994,9.7759,9.7935,71900.0
2013-08-20 14:30:00,16.7,16.72,16.66,16.7,136900.0,9.7935,9.8052,9.77,9.7935,136900.0
2013-08-20 15:00:00,16.7,16.74,16.69,16.73,83700.0,9.7935,9.817,9.7876,9.8111,83700.0
2013-08-20 15:30:00,16.74,16.74,16.61,16.62,322200.0,9.817,9.817,9.7407,9.7466,322200.0
2013-08-21 09:30:00,16.55,16.56,16.43,16.44,185300.0,9.7055,9.7114,9.6352,9.641,185300.0
2013-08-21 10:00:00,16.45,16.51,16.44,16.47,216800.0,9.6469,9.6821,9.641,9.6586,216800.0
2013-08-21 10:30:00,16.48,16.49,16.37,16.37,157700.0,9.6645,9.6704,9.6,9.6,157700.0
2013-08-21 11:00:00,16.37,16.39,16.32,16.34,135100.0,9.6,9.6117,9.5707,9.5824,135100.0
2013-08-21 11:30:00,16.34,16.35,16.19,16.29,238600.0,9.5824,9.5883,9.4944,9.5531,238600.0
2013-08-21 12:00:00,16.3,16.34,16.28,16.34,102800.0,9.5589,9.5824,9.5472,9.5824,102800.0
2013-08-21 12:30:00,16.34,16.46,16.34,16.41,115800.0,9.5824,9.6528,9.5824,9.6234,115800.0
2013-08-21 13:00:00,16.41,16.42,16.36,16.37,79500.0,9.6234,9.6293,9.5941,9.6,79500.0
2013-08-21 13:30:00,16.38,16.43,16.38,16.4,72100.0,9.6058,9.6352,9.6058,9.6176,72100.0
2013-08-21 14:00:00,16.4,16.4,16.19,16.3,316400.0,9.6176,9.6176,9.4944,9.5589,316400.0
2013-08-21 14:30:00,16.3,16.52,16.29,16.45,296200.0,9.5589,9.6879,9.5531,9.6469,296200.0
2013-08-21 15:00:00,16.45,16.45,16.36,16.36,182300.0,9.6469,9.6469,9.5941,9.5941,182300.0
2013-08-21 15:30:00,16.37,16.42,16.32,16.35,290600.0,9.6,9.6293,9.5707,9.5883,290600.0
2013-08-22 09:30:00,16.38,16.65,16.32,16.63,207500.0,9.6058,9.7642,9.5707,9.7525,207500.0
2013-08-22 10:00:00,16.62,16.65,16.54,16.57,138400.0,9.7466,9.7642,9.6997,9.7173,138400.0
2013-08-22 10:30:00,16.58,16.65,16.57,16.65,109600.0,9.7231,9.7642,9.7173,9.7642,109600.0
2013-08-22 11:00:00,16.65,16.66,16.56,16.56,92100.0,9.7642,9.77,9.7114,9.7114,92100.0
2013-08-22 11:30:00,16.56,16.63,16.56,16.63,122300.0,9.7114,9.7525,9.7114,9.7525,122300.0
2013-08-22 12:00:00,16.63,16.63,16.57,16.58,83700.0,9.7525,9.7525,9.7173,9.7231,83700.0
2013-08-22 12:30:00,16.58,16.63,16.55,16.56,80600.0,9.7231,9.7525,9.7055,9.7114,80600.0
2013-08-22 13:00:00,16.56,16.58,16.55,16.55,38700.0,9.7114,9.7231,9.7055,9.7055,38700.0
2013-08-22 13:30:00,16.55,16.64,16.55,16.61,101700.0,9.7055,9.7583,9.7055,9.7407,101700.0
2013-08-22 14:00:00,16.6,16.62,16.53,16.56,69600.0,9.7349,9.7466,9.6938,9.7114,69600.0
2013-08-22 14:30:00,16.56,16.6,16.54,16.6,53400.0,9.7114,9.7349,9.6997,9.7349,53400.0
2013-08-22 15:00:00,16.59,16.6,16.56,16.58,57000.0,9.729,9.7349,9.7114,9.7231,57000.0
2013-08-22 15:30:00,16.57,16.64,16.56,16.63,207300.0,9.7173,9.7583,9.7114,9.7525,207300.0
2013-08-23 09:30:00,16.59,16.66,16.49,16.54,273400.0,9.729,9.77,9.6704,9.6997,273400.0
2013-08-23 10:00:00,16.54,16.55,16.46,16.51,234800.0,9.6997,9.7055,9.6528,9.6821,234800.0
2013-08-23 10:30:00,16.5,16.56,16.48,16.52,166700.0,9.6762,9.7114,9.6645,9.6879,166700.0
2013-08-23 11:00:00,16.53,16.56,16.48,16.49,100800.0,9.6938,9.7114,9.6645,9.6704,100800.0
2013-08-23 11:30:00,16.49,16.52,16.49,16.51,56000.0,9.6704,9.6879,9.6704,9.6821,56000.0
2013-08-23 12:00:00,16.51,16.57,16.51,16.56,72300.0,9.6821,9.7173,9.6821,9.7114,72300.0
2013-08-23 12:30:00,16.55,16.58,16.54,16.56,42600.0,9.7055,9.7231,9.6997,9.7114,42600.0
2013-08-23 13:00:00,16.56,16.56,16.54,16.55,63200.0,9.7114,9.7114,9.6997,9.7055,63200.0
2013-08-23 13:30:00,16.55,16.55,16.53,16.53,54400.0,9.7055,9.7055,9.6938,9.6938,54400.0
2013-08-23 14:00:00,16.54,16.55,16.53,16.53,61000.0,9.6997,9.7055,9.6938,9.6938,61000.0
2013-08-23 14:30:00,16.54,16.6,16.53,16.59,75300.0,9.6997,9.7349,9.6938,9.729,75300.0
2013-08-23 15:00:00,16.59,16.61,16.58,16.59,63000.0,9.729,9.7407,9.7231,9.729,63000.0
2013-08-23 15:30:00,16.6,16.64,16.58,16.62,183700.0,9.7349,9.7583,9.7231,9.7466,183700.0
2013-08-26 09:30:00,16.66,16.69,16.61,16.63,114900.0,9.77,9.7876,9.7407,9.7525,114900.0
2013-08-26 10:00:00,16.63,16.65,16.57,16.58,93900.0,9.7525,9.7642,9.7173,9.7231,93900.0
2013-08-26 10:30:00,16.58,16.65,16.56,16.64,108100.0,9.7231,9.7642,9.7114,9.7583,108100.0
2013-08-26 11:00:00,16.64,16.66,16.62,16.64,84000.0,9.7583,9.77,9.7466,9.7583,84000.0
2013-08-26 11:30:00,16.65,16.66,16.61,16.65,92200.0,9.7642,9.77,9.7407,9.7642,92200.0
2013-08-26 12:00:00,16.65,16.66,16.61,16.64,66500.0,9.7642,9.77,9.7407,9.7583,66500.0
2013-08-26 12:30:00,16.64,16.66,16.63,16.64,74400.0,9.7583,9.77,9.7525,9.7583,74400.0
2013-08-26 13:00:00,16.65,16.65,16.63,16.64,51100.0,9.7642,9.7642,9.7525,9.7583,51100.0
2013-08-26 13:30:00,16.65,16.66,16.62,16.65,49500.0,9.7642,9.77,9.7466,9.7642,49500.0
2013-08-26 14:00:00,16.66,16.66,16.61,16.65,144400.0,9.77,9.77,9.7407,9.7642,144400.0
2013-08-26 14:30:00,16.66,16.67,16.64,16.64,70600.0,9.77,9.7759,9.7583,9.7583,70600.0
2013-08-26 15:00:00,16.64,16.65,16.56,16.59,147600.0,9.7583,9.7642,9.7114,9.729,147600.0
2013-08-26 15:30:00,16.58,16.6,16.55,16.56,302400.0,9.7231,9.7349,9.7055,9.7114,302400.0
2013-08-27 09:30:00,16.41,16.47,16.32,16.33,200500.0,9.6234,9.6586,9.5707,9.5765,200500.0
2013-08-27 10:00:00,16.34,16.36,16.3,16.32,124400.0,9.5824,9.5941,9.5589,9.5707,124400.0
2013-08-27 10:30:00,16.31,16.34,16.27,16.32,121900.0,9.5648,9.5824,9.5413,9.5707,121900.0
2013-08-27 11:00:00,16.32,16.38,16.31,16.37,111600.0,9.5707,9.6058,9.5648,9.6,111600.0
2013-08-27 11:30:00,16.37,16.37,16.31,16.31,82100.0,9.6,9.6,9.5648,9.5648,82100.0
2013-08-27 12:00:00,16.32,16.33,16.28,16.31,71900.0,9.5707,9.5765,9.5472,9.5648,71900.0
2013-08-27 12:30:00,16.31,16.36,16.28,16.31,104700.0,9.5648,9.5941,9.5472,9.5648,104700.0
2013-08-27 13:00:00,16.32,16.32,16.23,16.25,80700.0,9.5707,9.5707,9.5179,9.5296,80700.0
2013-08-27 13:30:00,16.26,16.27,16.24,16.27,67400.0,9.5355,9.5413,9.5237,9.5413,67400.0
2013-08-27 14:00:00,16.26,16.27,16.16,16.19,77200.0,9.5355,9.5413,9.4768,9.4944,77200.0
2013-08-27 14:30:00,16.19,16.22,16.16,16.2,83600.0,9.4944,9.512,9.4768,9.5003,83600.0
2013-08-27 15:00:00,16.21,16.27,16.2,16.26,310300.0,9.5061,9.5413,9.5003,9.5355,310300.0
2013-08-27 15:30:00,16.27,16.32,16.23,16.31,470700.0,9.5413,9.5707,9.5179,9.5648,470700.0
2013-08-28 09:30:00,16.28,16.32,16.21,16.22,178500.0,9.5472,9.5707,9.5061,9.512,178500.0
2013-08-28 10:00:00,16.22,16.26,16.2,16.22,214300.0,9.512,9.5355,9.5003,9.512,214300.0
2013-08-28 10:30:00,16.22,16.26,16.19,16.22,129200.0,9.512,9.5355,9.4944,9.512,129200.0
2013-08-28 11:00:00,16.23,16.27,16.22,16.26,134400.0,9.5179,9.5413,9.512,9.5355,134400.0
2013-08-28 11:30:00,16.26,16.26,16.19,16.23,138600.0,9.5355,9.5355,9.4944,9.5179,138600.0
2013-08-28 12:00:00,16.23,16.24,16.2,16.22,66900.0,9.5179,9.5237,9.5003,9.512,66900.0
2013-08-28 12:30:00,16.22,16.26,16.21,16.24,66100.0,9.512,9.5355,9.5061,9.5237,66100.0
2013-08-28 13:00:00,16.24,16.25,16.21,16.24,42300.0,9.5237,9.5296,9.5061,9.5237,42300.0
2013-08-28 13:30:00,16.24,16.26,16.23,16.25,61500.0,9.5237,9.5355,9.5179,9.5296,61500.0
2013-08-28 14:00:00,16.26,16.26,16.22,16.23,72900.0,9.5355,9.5355,9.512,9.5179,72900.0
2013-08-28 14:30:00,16.24,16.24,16.2,16.23,150200.0,9.5237,9.5237,9.5003,9.5179,150200.0
2013-08-28 15:00:00,16.24,16.26,16.22,16.23,120400.0,9.5237,9.5355,9.512,9.5179,120400.0
2013-08-28 15:30:00,16.24,16.26,16.21,16.25,275500.0,9.5237,9.5355,9.5061,9.5296,275500.0
2013-08-29 09:30:00,16.24,16.45,16.23,16.42,119000.0,9.5237,9.6469,9.5179,9.6293,119000.0
2013-08-29 10:00:00,16.42,16.46,16.41,16.41,113000.0,9.6293,9.6528,9.6234,9.6234,113000.0
2013-08-29 10:30:00,16.4,16.42,16.35,16.36,189800.0,9.6176,9.6293,9.5883,9.5941,189800.0
2013-08-29 11:00:00,16.36,16.49,16.36,16.49,126300.0,9.5941,9.6704,9.5941,9.6704,126300.0
2013-08-29 11:30:00,16.48,16.49,16.45,16.46,62900.0,9.6645,9.6704,9.6469,9.6528,62900.0
2013-08-29 12:00:00,16.46,16.49,16.42,16.46,127700.0,9.6528,9.6704,9.6293,9.6528,127700.0
2013-08-29 12:30:00,16.46,16.46,16.42,16.44,36100.0,9.6528,9.6528,9.6293,9.641,36100.0
2013-08-29 13:00:00,16.43,16.45,16.41,16.42,54000.0,9.6352,9.6469,9.6234,9.6293,54000.0
2013-08-29 13:30:00,16.42,16.44,16.39,16.42,79500.0,9.6293,9.641,9.6117,9.6293,79500.0
2013-08-29 14:00:00,16.41,16.45,16.36,16.4,114400.0,9.6234,9.6469,9.5941,9.6176,114400.0
2013-08-29 14:30:00,16.39,16.46,16.39,16.42,101200.0,9.6117,9.6528,9.6117,9.6293,101200.0
2013-08-29 15:00:00,16.42,16.42,16.35,16.35,93600.0,9.6293,9.6293,9.5883,9.5883,93600.0
2013-08-29 15:30:00,16.35,16.39,16.29,16.32,387900.0,9.5883,9.6117,9.5531,9.5707,387900.0
2013-08-30 09:30:00,16.38,16.44,16.27,16.41,114300.0,9.6058,9.641,9.5413,9.6234,114300.0
2013-08-30 10:00:00,16.41,16.46,16.36,16.42,257800.0,9.6234,9.6528,9.5941,9.6293,257800.0
2013-08-30 10:30:00,16.43,16.47,16.42,16.46,300400.0,9.6352,9.6586,9.6293,9.6528,300400.0
2013-08-30 11:00:00,16.46,16.52,16.44,16.52,161900.0,9.6528,9.6879,9.641,9.6879,161900.0
2013-08-30 11:30:00,16.52,16.57,16.46,16.47,278900.0,9.6879,9.7173,9.6528,9.6586,278900.0
2013-08-30 12:00:00,16.48,16.59,16.47,16.59,148500.0,9.6645,9.729,9.6586,9.729,148500.0
2013-08-30 12:30:00,16.59,16.6,16.56,16.59,92000.0,9.729,9.7349,9.7114,9.729,92000.0
2013-08-30 13:00:00,16.6,16.6,16.48,16.54,175700.0,9.7349,9.7349,9.6645,9.6997,175700.0
2013-08-30 13:30:00,16.54,16.57,16.5,16.55,142300.0,9.6997,9.7173,9.6762,9.7055,142300.0
2013-08-30 14:00:00,16.54,16.55,16.43,16.44,184000.0,9.6997,9.7055,9.6352,9.641,184000.0
2013-08-30 14:30:00,16.44,16.47,16.44,16.45,91100.0,9.641,9.6586,9.641,9.6469,91100.0
2013-08-30 15:00:00,16.45,16.49,16.42,16.48,136600.0,9.6469,9.6704,9.6293,9.6645,136600.0
2013-08-30 15:30:00,16.47,16.51,16.41,16.43,612900.0,9.6586,9.6821,9.6234,9.6352,612900.0
2013-09-03 09:30:00,16.68,16.78,16.59,16.65,199500.0,9.7818,9.8404,9.729,9.7642,199500.0
2013-09-03 10:00:00,16.63,16.63,16.54,16.59,171600.0,9.7525,9.7525,9.6997,9.729,171600.0
2013-09-03 10:30:00,16.59,16.64,16.55,16.57,100900.0,9.729,9.7583,9.7055,9.7173,100900.0
2013-09-03 11:00:00,16.57,16.67,16.57,16.59,165600.0,9.7173,9.7759,9.7173,9.729,165600.0
2013-09-03 11:30:00,16.58,16.62,16.54,16.6,150400.0,9.7231,9.7466,9.6997,9.7349,150400.0
2013-09-03 12:00:00,16.59,16.62,16.52,16.52,82600.0,9.729,9.7466,9.6879,9.6879,82600.0
2013-09-03 12:30:00,16.53,16.55,16.48,16.51,61300.0,9.6938,9.7055,9.6645,9.6821,61300.0
2013-09-03 13:00:00,16.51,16.54,16.49,16.54,53400.0,9.6821,9.6997,9.6704,9.6997,53400.0
2013-09-03 13:30:00,16.53,16.54,16.46,16.49,73300.0,9.6938,9.6997,9.6528,9.6704,73300.0
2013-09-03 14:00:00,16.49,16.54,16.45,16.48,117800.0,9.6704,9.6997,9.6469,9.6645,117800.0
2013-09-03 14:30:00,16.48,16.5,16.44,16.49,91700.0,9.6645,9.6762,9.641,9.6704,91700.0
2013-09-03 15:00:00,16.5,16.56,16.49,16.53,95300.0,9.6762,9.7114,9.6704,9.6938,95300.0
2013-09-03 15:30:00,16.54,16.59,16.52,16.59,280600.0,9.6997,9.729,9.6879,9.729,280600.0
2013-09-04 09:30:00,16.61,16.66,16.5,16.62,104300.0,9.7407,9.77,9.6762,9.7466,104300.0
2013-09-04 10:00:00,16.62,16.73,16.62,16.71,143400.0,9.7466,9.8111,9.7466,9.7994,143400.0
2013-09-04 10:30:00,16.71,16.75,16.69,16.74,78900.0,9.7994,9.8228,9.7876,9.817,78900.0
2013-09-04 11:00:00,16.74,16.78,16.73,16.78,89800.0,9.817,9.8404,9.8111,9.8404,89800.0
2013-09-04 11:30:00,16.79,16.8,16.77,16.8,54400.0,9.8463,9.8521,9.8346,9.8521,54400.0
2013-09-04 12:00:00,16.79,16.81,16.78,16.8,123100.0,9.8463,9.858,9.8404,9.8521,123100.0
2013-09-04 12:30:00,16.8,16.82,16.78,16.81,109100.0,9.8521,9.8639,9.8404,9.858,109100.0
2013-09-04 13:00:00,16.81,16.83,16.8,16.82,105300.0,9.858,9.8697,9.8521,9.8639,105300.0
2013-09-04 13:30:00,16.82,16.83,16.8,16.83,66900.0,9.8639,9.8697,9.8521,9.8697,66900.0
2013-09-04 14:00:00,16.82,16.86,16.81,16.82,128200.0,9.8639,9.8873,9.858,9.8639,128200.0
2013-09-04 14:30:00,16.82,16.86,16.8,16.85,191500.0,9.8639,9.8873,9.8521,9.8815,191500.0
2013-09-04 15:00:00,16.85,16.85,16.78,16.79,164800.0,9.8815,9.8815,9.8404,9.8463,164800.0
2013-09-04 15:30:00,16.79,16.8,16.75,16.76,339900.0,9.8463,9.8521,9.8228,9.8287,339900.0
2013-09-05 09:30:00,16.82,16.94,16.76,16.9,101300.0,9.8639,9.9342,9.8287,9.9108,101300.0
2013-09-05 10:00:00,16.89,16.91,16.87,16.9,48000.0,9.9049,9.9167,9.8932,9.9108,48000.0
2013-09-05 10:30:00,16.9,16.92,16.86,16.88,105700.0,9.9108,9.9225,9.8873,9.8991,105700.0
2013-09-05 11:00:00,16.88,16.94,16.88,16.93,140500.0,9.8991,9.9342,9.8991,9.9284,140500.0
2013-09-05 11:30:00,16.93,17.0,16.93,17.0,72400.0,9.9284,9.9694,9.9284,9.9694,72400.0
2013-09-05 12:00:00,17.0,17.03,16.96,16.98,154800.0,9.9694,9.987,9.946,9.9577,154800.0
2013-09-05 12:30:00,16.98,17.01,16.96,17.0,35200.0,9.9577,9.9753,9.946,9.9694,35200.0
2013-09-05 13:00:00,17.0,17.0,16.94,16.95,63300.0,9.9694,9.9694,9.9342,9.9401,63300.0
2013-09-05 13:30:00,16.96,17.0,16.94,16.95,49900.0,9.946,9.9694,9.9342,9.9401,49900.0
2013-09-05 14:00:00,16.95,16.99,16.94,16.97,107800.0,9.9401,9.9636,9.9342,9.9518,107800.0
2013-09-05 14:30:00,16.97,17.0,16.96,16.99,55700.0,9.9518,9.9694,9.946,9.9636,55700.0
2013-09-05 15:00:00,16.99,17.0,16.95,16.96,69800.0,9.9636,9.9694,9.9401,9.946,69800.0
2013-09-05 15:30:00,16.96,17.0,16.95,16.98,207900.0,9.946,9.9694,9.9401,9.9577,207900.0
2013-09-06 09:30:00,17.17,17.23,17.01,17.05,475600.0,10.0691,10.1043,9.9753,9.9988,475600.0
2013-09-06 10:00:00,17.05,17.05,16.95,17.01,200200.0,9.9988,9.9988,9.9401,9.9753,200200.0
2013-09-06 10:30:00,17.01,17.07,16.98,17.04,248100.0,9.9753,10.0105,9.9577,9.9929,248100.0
2013-09-06 11:00:00,17.05,17.05,16.98,16.99,103000.0,9.9988,9.9988,9.9577,9.9636,103000.0
2013-09-06 11:30:00,16.99,17.05,16.99,17.03,116800.0,9.9636,9.9988,9.9636,9.987,116800.0
2013-09-06 12:00:00,17.04,17.06,16.98,17.0,114500.0,9.9929,10.0046,9.9577,9.9694,114500.0
2013-09-06 12:30:00,17.0,17.02,16.98,17.02,54400.0,9.9694,9.9812,9.9577,9.9812,54400.0
2013-09-06 13:00:00,17.02,17.03,16.98,17.0,47200.0,9.9812,9.987,9.9577,9.9694,47200.0
2013-09-06 13:30:00,17.0,17.08,17.0,17.04,86400.0,9.9694,10.0163,9.9694,9.9929,86400.0
2013-09-06 14:00:00,17.04,17.07,17.02,17.04,106900.0,9.9929,10.0105,9.9812,9.9929,106900.0
2013-09-06 14:30:00,17.04,17.07,17.02,17.03,136300.0,9.9929,10.0105,9.9812,9.987,136300.0
2013-09-06 15:00:00,17.03,17.06,16.98,17.0,131800.0,9.987,10.0046,9.9577,9.9694,131800.0
2013-09-06 15:30:00,17.0,17.03,16.98,16.99,184000.0,9.9694,9.987,9.9577,9.9636,184000.0
2013-09-09 09:30:00,17.1,17.21,17.09,17.2,159500.0,10.0281,10.0926,10.0222,10.0867,159500.0
2013-09-09 10:00:00,17.2,17.22,17.14,17.15,109900.0,10.0867,10.0985,10.0515,10.0574,109900.0
2013-09-09 10:30:00,17.14,17.23,17.14,17.22,145000.0,10.0515,10.1043,10.0515,10.0985,145000.0
2013-09-09 11:00:00,17.23,17.23,17.14,17.14,133700.0,10.1043,10.1043,10.0515,10.0515,133700.0
2013-09-09 11:30:00,17.13,17.17,17.12,17.14,72700.0,10.0457,10.0691,10.0398,10.0515,72700.0
2013-09-09 12:00:00,17.15,17.19,17.14,17.17,70300.0,10.0574,10.0809,10.0515,10.0691,70300.0
2013-09-09 12:30:00,17.17,17.17,17.11,17.11,65500.0,10.0691,10.0691,10.0339,10.0339,65500.0
2013-09-09 13:00:00,17.12,17.13,17.08,17.1,69900.0,10.0398,10.0457,10.0163,10.0281,69900.0
2013-09-09 13:30:00,17.1,17.12,17.09,17.11,68300.0,10.0281,10.0398,10.0222,10.0339,68300.0
2013-09-09 14:00:00,17.12,17.12,17.08,17.1,188000.0,10.0398,10.0398,10.0163,10.0281,188000.0
2013-09-09 14:30:00,17.1,17.11,17.08,17.08,113700.0,10.0281,10.0339,10.0163,10.0163,113700.0
2013-09-09 15:00:00,17.08,17.1,17.07,17.09,78200.0,10.0163,10.0281,10.0105,10.0222,78200.0
2013-09-09 15:30:00,17.09,17.1,17.06,17.09,190900.0,10.0222,10.0281,10.0046,10.0222,190900.0
2013-09-10 09:30:00,17.25,17.26,17.13,17.18,197200.0,10.116,10.1219,10.0457,10.075,197200.0
2013-09-10 10:00:00,17.19,17.28,17.16,17.28,157300.0,10.0809,10.1336,10.0633,10.1336,157300.0
2013-09-10 10:30:00,17.28,17.28,17.22,17.22,102500.0,10.1336,10.1336,10.0985,10.0985,102500.0
2013-09-10 11:00:00,17.23,17.25,17.2,17.22,91300.0,10.1043,10.116,10.0867,10.0985,91300.0
2013-09-10 11:30:00,17.22,17.25,17.18,17.19,53000.0,10.0985,10.116,10.075,10.0809,53000.0
2013-09-10 12:00:00,17.19,17.22,17.16,17.2,57100.0,10.0809,10.0985,10.0633,10.0867,57100.0
2013-09-10 12:30:00,17.21,17.25,17.21,17.25,32700.0,10.0926,10.116,10.0926,10.116,32700.0
2013-09-10 13:00:00,17.24,17.26,17.22,17.24,52900.0,10.1102,10.1219,10.0985,10.1102,52900.0
2013-09-10 13:30:00,17.24,17.25,17.22,17.24,49500.0,10.1102,10.116,10.0985,10.1102,49500.0
2013-09-10 14:00:00,17.25,17.26,17.23,17.23,81000.0,10.116,10.1219,10.1043,10.1043,81000.0
2013-09-10 14:30:00,17.24,17.26,17.22,17.26,56100.0,10.1102,10.1219,10.0985,10.1219,56100.0
2013-09-10 15:00:00,17.25,17.26,17.22,17.22,75800.0,10.116,10.1219,10.0985,10.0985,75800.0
2013-09-10 15:30:00,17.22,17.25,17.21,17.22,188500.0,10.0985,10.116,10.0926,10.0985,188500.0
2013-09-11 09:30:00,17.24,17.3,17.15,17.25,105600.0,10.1102,10.1454,10.0574,10.116,105600.0
2013-09-11 10:00:00,17.25,17.28,17.22,17.22,116400.0,10.116,10.1336,10.0985,10.0985,116400.0
2013-09-11 10:30:00,17.23,17.32,17.23,17.3,251300.0,10.1043,10.1571,10.1043,10.1454,251300.0
2013-09-11 11:00:00,17.31,17.33,17.28,17.3,109700.0,10.1512,10.163,10.1336,10.1454,109700.0
2013-09-11 11:30:00,17.3,17.36,17.28,17.28,165800.0,10.1454,10.1806,10.1336,10.1336,165800.0
2013-09-11 12:00:00,17.28,17.32,17.28,17.31,44300.0,10.1336,10.1571,10.1336,10.1512,44300.0
2013-09-11 12:30:00,17.32,17.32,17.28,17.3,80000.0,10.1571,10.1571,10.1336,10.1454,80000.0
2013-09-11 13:00:00,17.3,17.32,17.28,17.32,89200.0,10.1454,10.1571,10.1336,10.1571,89200.0
2013-09-11 13:30:00,17.31,17.37,17.3,17.37,445800.0,10.1512,10.1864,10.1454,10.1864,445800.0
2013-09-11 14:00:00,17.37,17.4,17.36,17.38,246300.0,10.1864,10.204,10.1806,10.1923,246300.0
2013-09-11 14:30:00,17.37,17.4,17.36,17.37,210700.0,10.1864,10.204,10.1806,10.1864,210700.0
2013-09-11 15:00:00,17.37,17.45,17.37,17.41,344300.0,10.1864,10.2333,10.1864,10.2099,344300.0
2013-09-11 15:30:00,17.41,17.49,17.41,17.47,850500.0,10.2099,10.2568,10.2099,10.2451,850500.0
2013-09-12 09:30:00,17.45,17.46,17.28,17.35,178800.0,10.2333,10.2392,10.1336,10.1747,178800.0
2013-09-12 10:00:00,17.35,17.37,17.32,17.34,110900.0,10.1747,10.1864,10.1571,10.1688,110900.0
2013-09-12 10:30:00,17.35,17.36,17.29,17.3,171800.0,10.1747,10.1806,10.1395,10.1454,171800.0
2013-09-12 11:00:00,17.3,17.32,17.28,17.3,90700.0,10.1454,10.1571,10.1336,10.1454,90700.0
2013-09-12 11:30:00,17.3,17.31,17.24,17.27,195500.0,10.1454,10.1512,10.1102,10.1278,195500.0
2013-09-12 12:00:00,17.27,17.29,17.2,17.24,165400.0,10.1278,10.1395,10.0867,10.1102,165400.0
2013-09-12 12:30:00,17.24,17.27,17.23,17.26,42600.0,10.1102,10.1278,10.1043,10.1219,42600.0
2013-09-12 13:00:00,17.26,17.27,17.22,17.27,113600.0,10.1219,10.1278,10.0985,10.1278,113600.0
2013-09-12 13:30:00,17.27,17.27,17.23,17.23,70000.0,10.1278,10.1278,10.1043,10.1043,70000.0
2013-09-12 14:00:00,17.24,17.26,17.22,17.25,135300.0,10.1102,10.1219,10.0985,10.116,135300.0
2013-09-12 14:30:00,17.25,17.25,17.21,17.23,58700.0,10.116,10.116,10.0926,10.1043,58700.0
2013-09-12 15:00:00,17.24,17.25,17.2,17.22,128100.0,10.1102,10.116,10.0867,10.0985,128100.0
2013-09-12 15:30:00,17.21,17.23,17.16,17.18,270800.0,10.0926,10.1043,10.0633,10.075,270800.0
2013-09-13 09:30:00,17.18,17.25,17.17,17.21,177800.0,10.075,10.116,10.0691,10.0926,177800.0
2013-09-13 10:00:00,17.21,17.22,17.09,17.14,108000.0,10.0926,10.0985,10.0222,10.0515,108000.0
2013-09-13 10:30:00,17.15,17.21,17.15,17.21,44600.0,10.0574,10.0926,10.0574,10.0926,44600.0
2013-09-13 11:00:00,17.21,17.24,17.17,17.18,149300.0,10.0926,10.1102,10.0691,10.075,149300.0
2013-09-13 11:30:00,17.19,17.19,17.17,17.19,30300.0,10.0809,10.0809,10.0691,10.0809,30300.0
2013-09-13 12:00:00,17.2,17.21,17.18,17.18,19600.0,10.0867,10.0926,10.075,10.075,19600.0
2013-09-13 12:30:00,17.18,17.2,17.17,17.19,41700.0,10.075,10.0867,10.0691,10.0809,41700.0
2013-09-13 13:00:00,17.2,17.21,17.17,17.19,34000.0,10.0867,10.0926,10.0691,10.0809,34000.0
2013-09-13 13:30:00,17.19,17.2,17.17,17.2,28200.0,10.0809,10.0867,10.0691,10.0867,28200.0
2013-09-13 14:00:00,17.19,17.2,17.15,17.16,99800.0,10.0809,10.0867,10.0574,10.0633,99800.0
2013-09-13 14:30:00,17.16,17.16,17.14,17.14,39200.0,10.0633,10.0633,10.0515,10.0515,39200.0
2013-09-13 15:00:00,17.14,17.17,17.11,17.15,80000.0,10.0515,10.0691,10.0339,10.0574,80000.0
2013-09-13 15:30:00,17.15,17.16,17.03,17.05,514400.0,10.0574,10.0633,9.987,9.9988,514400.0
2013-09-16 09:30:00,17.28,17.48,17.24,17.43,271000.0,10.1336,10.2509,10.1102,10.2216,271000.0
2013-09-16 10:00:00,17.43,17.44,17.37,17.39,130400.0,10.2216,10.2275,10.1864,10.1981,130400.0
2013-09-16 10:30:00,17.39,17.41,17.36,17.37,201500.0,10.1981,10.2099,10.1806,10.1864,201500.0
2013-09-16 11:00:00,17.37,17.41,17.36,17.38,226000.0,10.1864,10.2099,10.1806,10.1923,226000.0
2013-09-16 11:30:00,17.39,17.4,17.37,17.4,33400.0,10.1981,10.204,10.1864,10.204,33400.0
2013-09-16 12:00:00,17.4,17.4,17.37,17.38,53700.0,10.204,10.204,10.1864,10.1923,53700.0
2013-09-16 12:30:00,17.38,17.4,17.38,17.39,33300.0,10.1923,10.204,10.1923,10.1981,33300.0
2013-09-16 13:00:00,17.39,17.41,17.39,17.41,46300.0,10.1981,10.2099,10.1981,10.2099,46300.0
2013-09-16 13:30:00,17.4,17.4,17.34,17.37,47600.0,10.204,10.204,10.1688,10.1864,47600.0
2013-09-16 14:00:00,17.37,17.38,17.35,17.35,40400.0,10.1864,10.1923,10.1747,10.1747,40400.0
2013-09-16 14:30:00,17.35,17.37,17.28,17.3,96700.0,10.1747,10.1864,10.1336,10.1454,96700.0
2013-09-16 15:00:00,17.3,17.37,17.3,17.34,84600.0,10.1454,10.1864,10.1454,10.1688,84600.0
2013-09-16 15:30:00,17.34,17.36,17.28,17.28,303900.0,10.1688,10.1806,10.1336,10.1336,303900.0
2013-09-17 09:30:00,17.28,17.38,17.24,17.38,89900.0,10.1336,10.1923,10.1102,10.1923,89900.0
2013-09-17 10:00:00,17.37,17.39,17.34,17.38,88000.0,10.1864,10.1981,10.1688,10.1923,88000.0
2013-09-17 10:30:00,17.39,17.41,17.37,17.39,77900.0,10.1981,10.2099,10.1864,10.1981,77900.0
2013-09-17 11:00:00,17.39,17.41,17.38,17.41,45500.0,10.1981,10.2099,10.1923,10.2099,45500.0
2013-09-17 11:30:00,17.41,17.41,17.39,17.39,57500.0,10.2099,10.2099,10.1981,10.1981,57500.0
2013-09-17 12:00:00,17.39,17.41,17.38,17.39,57200.0,10.1981,10.2099,10.1923,10.1981,57200.0
2013-09-17 12:30:00,17.39,17.4,17.37,17.4,19900.0,10.1981,10.204,10.1864,10.204,19900.0
2013-09-17 13:00:00,17.4,17.42,17.38,17.41,32900.0,10.204,10.2157,10.1923,10.2099,32900.0
2013-09-17 13:30:00,17.41,17.42,17.41,17.42,44300.0,10.2099,10.2157,10.2099,10.2157,44300.0
2013-09-17 14:00:00,17.41,17.5,17.41,17.49,209400.0,10.2099,10.2627,10.2099,10.2568,209400.0
2013-09-17 14:30:00,17.5,17.5,17.48,17.49,72300.0,10.2627,10.2627,10.2509,10.2568,72300.0
2013-09-17 15:00:00,17.49,17.5,17.45,17.49,99300.0,10.2568,10.2627,10.2333,10.2568,99300.0
2013-09-17 15:30:00,17.49,17.5,17.45,17.45,303300.0,10.2568,10.2627,10.2333,10.2333,303300.0
2013-09-18 09:30:00,17.41,17.44,17.27,17.32,173300.0,10.2099,10.2275,10.1278,10.1571,173300.0
2013-09-18 10:00:00,17.32,17.37,17.3,17.32,99000.0,10.1571,10.1864,10.1454,10.1571,99000.0
2013-09-18 10:30:00,17.32,17.36,17.31,17.32,156300.0,10.1571,10.1806,10.1512,10.1571,156300.0
2013-09-18 11:00:00,17.31,17.34,17.28,17.29,39500.0,10.1512,10.1688,10.1336,10.1395,39500.0
2013-09-18 11:30:00,17.29,17.32,17.29,17.31,16900.0,10.1395,10.1571,10.1395,10.1512,16900.0
2013-09-18 12:00:00,17.31,17.32,17.3,17.31,27900.0,10.1512,10.1571,10.1454,10.1512,27900.0
2013-09-18 12:30:00,17.31,17.34,17.3,17.32,40400.0,10.1512,10.1688,10.1454,10.1571,40400.0
2013-09-18 13:00:00,17.33,17.37,17.33,17.36,40300.0,10.163,10.1864,10.163,10.1806,40300.0
2013-09-18 13:30:00,17.36,17.37,17.29,17.3,56100.0,10.1806,10.1864,10.1395,10.1454,56100.0
2013-09-18 14:00:00,17.31,17.5,17.31,17.34,202300.0,10.1512,10.2627,10.1512,10.1688,202300.0
2013-09-18 14:30:00,17.34,17.38,17.27,17.35,242300.0,10.1688,10.1923,10.1278,10.1747,242300.0
2013-09-18 15:00:00,17.36,17.39,17.25,17.25,142800.0,10.1806,10.1981,10.116,10.116,142800.0
2013-09-18 15:30:00,17.25,17.31,17.22,17.23,277700.0,10.116,10.1512,10.0985,10.1043,277700.0
2013-09-19 09:30:00,17.22,17.26,16.86,16.89,379000.0,10.0985,10.1219,9.8873,9.9049,379000.0
2013-09-19 10:00:00,16.89,16.9,16.78,16.79,213900.0,9.9049,9.9108,9.8404,9.8463,213900.0
2013-09-19 10:30:00,16.79,16.85,16.77,16.81,147800.0,9.8463,9.8815,9.8346,9.858,147800.0
2013-09-19 11:00:00,16.81,16.81,16.69,16.7,152700.0,9.858,9.858,9.7876,9.7935,152700.0
2013-09-19 11:30:00,16.7,16.71,16.62,16.7,148200.0,9.7935,9.7994,9.7466,9.7935,148200.0
2013-09-19 12:00:00,16.71,16.77,16.7,16.74,55100.0,9.7994,9.8346,9.7935,9.817,55100.0
2013-09-19 12:30:00,16.74,16.76,16.7,16.72,107300.0,9.817,9.8287,9.7935,9.8052,107300.0
2013-09-19 13:00:00,16.72,16.74,16.69,16.73,69400.0,9.8052,9.817,9.7876,9.8111,69400.0
2013-09-19 13:30:00,16.73,16.74,16.68,16.69,79700.0,9.8111,9.817,9.7818,9.7876,79700.0
2013-09-19 14:00:00,16.69,16.7,16.67,16.69,103100.0,9.7876,9.7935,9.7759,9.7876,103100.0
2013-09-19 14:30:00,16.69,16.72,16.66,16.7,109900.0,9.7876,9.8052,9.77,9.7935,109900.0
2013-09-19 15:00:00,16.7,16.71,16.69,16.71,65900.0,9.7935,9.7994,9.7876,9.7994,65900.0
2013-09-19 15:30:00,16.71,16.72,16.68,16.71,227100.0,9.7994,9.8052,9.7818,9.7994,227100.0
2013-09-20 09:30:00,16.8,16.8,16.69,16.72,213200.0,9.8521,9.8521,9.7876,9.8052,213200.0
2013-09-20 10:00:00,16.72,16.74,16.66,16.69,122100.0,9.8052,9.817,9.77,9.7876,122100.0
2013-09-20 10:30:00,16.69,16.71,16.65,16.67,78600.0,9.7876,9.7994,9.7642,9.7759,78600.0
2013-09-20 11:00:00,16.68,16.7,16.65,16.66,178600.0,9.7818,9.7935,9.7642,9.77,178600.0
2013-09-20 11:30:00,16.65,16.69,16.63,16.65,75600.0,9.7642,9.7876,9.7525,9.7642,75600.0
2013-09-20 12:00:00,16.66,16.69,16.61,16.63,76000.0,9.77,9.7876,9.7407,9.7525,76000.0
2013-09-20 12:30:00,16.63,16.68,16.63,16.67,47100.0,9.7525,9.7818,9.7525,9.7759,47100.0
2013-09-20 13:00:00,16.67,16.68,16.64,16.64,49200.0,9.7759,9.7818,9.7583,9.7583,49200.0
2013-09-20 13:30:00,16.64,16.66,16.61,16.65,88400.0,9.7583,9.77,9.7407,9.7642,88400.0
2013-09-20 14:00:00,16.63,16.63,16.59,16.59,62000.0,9.7525,9.7525,9.729,9.729,62000.0
2013-09-20 14:30:00,16.59,16.65,16.59,16.63,67400.0,9.729,9.7642,9.729,9.7525,67400.0
2013-09-20 15:00:00,16.64,16.64,16.57,16.57,95800.0,9.7583,9.7583,9.7173,9.7173,95800.0
2013-09-20 15:30:00,16.58,16.58,16.53,16.54,541000.0,9.7231,9.7231,9.6938,9.6997,541000.0
2013-09-23 09:30:00,16.55,16.68,16.53,16.54,155400.0,9.7055,9.7818,9.6938,9.6997,155400.0
2013-09-23 10:00:00,16.55,16.58,16.52,16.55,94000.0,9.7055,9.7231,9.6879,9.7055,94000.0
2013-09-23 10:30:00,16.55,16.57,16.54,16.56,84700.0,9.7055,9.7173,9.6997,9.7114,84700.0
2013-09-23 11:00:00,16.56,16.59,16.55,16.58,116200.0,9.7114,9.729,9.7055,9.7231,116200.0
2013-09-23 11:30:00,16.58,16.61,16.57,16.59,106900.0,9.7231,9.7407,9.7173,9.729,106900.0
2013-09-23 12:00:00,16.59,16.62,16.58,16.62,46800.0,9.729,9.7466,9.7231,9.7466,46800.0
2013-09-23 12:30:00,16.62,16.66,16.61,16.66,58700.0,9.7466,9.77,9.7407,9.77,58700.0
2013-09-23 13:00:00,16.66,16.68,16.61,16.63,41500.0,9.77,9.7818,9.7407,9.7525,41500.0
2013-09-23 13:30:00,16.62,16.65,16.61,16.62,38300.0,9.7466,9.7642,9.7407,9.7466,38300.0
2013-09-23 14:00:00,16.63,16.65,16.59,16.59,56900.0,9.7525,9.7642,9.729,9.729,56900.0
2013-09-23 14:30:00,16.59,16.66,16.59,16.66,106500.0,9.729,9.77,9.729,9.77,106500.0
2013-09-23 15:00:00,16.66,16.66,16.62,16.62,66000.0,9.77,9.77,9.7466,9.7466,66000.0
2013-09-23 15:30:00,16.62,16.65,16.61,16.65,124200.0,9.7466,9.7642,9.7407,9.7642,124200.0
2013-09-24 09:30:00,16.65,16.75,16.61,16.67,86800.0,9.7642,9.8228,9.7407,9.7759,86800.0
2013-09-24 10:00:00,16.67,16.69,16.58,16.64,96200.0,9.7759,9.7876,9.7231,9.7583,96200.0
2013-09-24 10:30:00,16.64,16.75,16.64,16.73,134200.0,9.7583,9.8228,9.7583,9.8111,134200.0
2013-09-24 11:00:00,16.72,16.8,16.71,16.78,121000.0,9.8052,9.8521,9.7994,9.8404,121000.0
2013-09-24 11:30:00,16.78,16.79,16.74,16.75,48000.0,9.8404,9.8463,9.817,9.8228,48000.0
2013-09-24 12:00:00,16.76,16.77,16.73,16.77,29700.0,9.8287,9.8346,9.8111,9.8346,29700.0
2013-09-24 12:30:00,16.78,16.82,16.77,16.78,50300.0,9.8404,9.8639,9.8346,9.8404,50300.0
2013-09-24 13:00:00,16.78,16.81,16.78,16.78,43300.0,9.8404,9.858,9.8404,9.8404,43300.0
2013-09-24 13:30:00,16.78,16.8,16.76,16.76,71700.0,9.8404,9.8521,9.8287,9.8287,71700.0
2013-09-24 14:00:00,16.76,16.79,16.69,16.7,107100.0,9.8287,9.8463,9.7876,9.7935,107100.0
2013-09-24 14:30:00,16.7,16.75,16.7,16.72,43300.0,9.7935,9.8228,9.7935,9.8052,43300.0
2013-09-24 15:00:00,16.72,16.73,16.68,16.71,54300.0,9.8052,9.8111,9.7818,9.7994,54300.0
2013-09-24 15:30:00,16.71,16.71,16.65,16.67,154500.0,9.7994,9.7994,9.7642,9.7759,154500.0
2013-09-25 09:30:00,16.66,16.78,16.66,16.77,86000.0,9.77,9.8404,9.77,9.8346,86000.0
2013-09-25 10:00:00,16.77,16.81,16.75,16.81,69000.0,9.8346,9.858,9.8228,9.858,69000.0
2013-09-25 10:30:00,16.81,16.84,16.79,16.8,39300.0,9.858,9.8756,9.8463,9.8521,39300.0
2013-09-25 11:00:00,16.79,16.83,16.78,16.78,55400.0,9.8463,9.8697,9.8404,9.8404,55400.0
2013-09-25 11:30:00,16.79,16.83,16.79,16.79,77400.0,9.8463,9.8697,9.8463,9.8463,77400.0
2013-09-25 12:00:00,16.79,16.8,16.66,16.7,155100.0,9.8463,9.8521,9.77,9.7935,155100.0
2013-09-25 12:30:00,16.71,16.72,16.68,16.7,69000.0,9.7994,9.8052,9.7818,9.7935,69000.0
2013-09-25 13:00:00,16.71,16.72,16.66,16.68,86300.0,9.7994,9.8052,9.77,9.7818,86300.0
2013-09-25 13:30:00,16.68,16.68,16.63,16.66,87700.0,9.7818,9.7818,9.7525,9.77,87700.0
2013-09-25 14:00:00,16.66,16.68,16.63,16.64,111600.0,9.77,9.7818,9.7525,9.7583,111600.0
2013-09-25 14:30:00,16.63,16.69,16.62,16.67,79400.0,9.7525,9.7876,9.7466,9.7759,79400.0
2013-09-25 15:00:00,16.68,16.7,16.67,16.68,74300.0,9.7818,9.7935,9.7759,9.7818,74300.0
2013-09-25 15:30:00,16.68,16.7,16.66,16.69,114900.0,9.7818,9.7935,9.77,9.7876,114900.0
2013-09-26 09:30:00,16.75,16.87,16.74,16.82,124600.0,9.8228,9.8932,9.817,9.8639,124600.0
2013-09-26 10:00:00,16.83,16.92,16.83,16.86,215200.0,9.8697,9.9225,9.8697,9.8873,215200.0
2013-09-26 10:30:00,16.86,16.87,16.77,16.78,108200.0,9.8873,9.8932,9.8346,9.8404,108200.0
2013-09-26 11:00:00,16.78,16.84,16.76,16.84,88100.0,9.8404,9.8756,9.8287,9.8756,88100.0
2013-09-26 11:30:00,16.84,16.87,16.82,16.85,108800.0,9.8756,9.8932,9.8639,9.8815,108800.0
2013-09-26 12:00:00,16.85,16.86,16.83,16.85,23400.0,9.8815,9.8873,9.8697,9.8815,23400.0
2013-09-26 12:30:00,16.85,16.86,16.81,16.84,25300.0,9.8815,9.8873,9.858,9.8756,25300.0
2013-09-26 13:00:00,16.84,16.85,16.81,16.83,35100.0,9.8756,9.8815,9.858,9.8697,35100.0
2013-09-26 13:30:00,16.83,16.83,16.79,16.82,42500.0,9.8697,9.8697,9.8463,9.8639,42500.0
2013-09-26 14:00:00,16.81,16.82,16.78,16.79,75800.0,9.858,9.8639,9.8404,9.8463,75800.0
2013-09-26 14:30:00,16.79,16.84,16.79,16.82,82000.0,9.8463,9.8756,9.8463,9.8639,82000.0
2013-09-26 15:00:00,16.82,16.84,16.8,16.83,70600.0,9.8639,9.8756,9.8521,9.8697,70600.0
2013-09-26 15:30:00,16.83,16.85,16.82,16.85,182100.0,9.8697,9.8815,9.8639,9.8815,182100.0
2013-09-27 09:30:00,16.73,16.86,16.72,16.82,96500.0,9.8111,9.8873,9.8052,9.8639,96500.0
2013-09-27 10:00:00,16.82,16.82,16.74,16.81,81600.0,9.8639,9.8639,9.817,9.858,81600.0
2013-09-27 10:30:00,16.81,16.86,16.81,16.84,73700.0,9.858,9.8873,9.858,9.8756,73700.0
2013-09-27 11:00:00,16.85,16.86,16.82,16.85,39700.0,9.8815,9.8873,9.8639,9.8815,39700.0
2013-09-27 11:30:00,16.84,16.88,16.84,16.86,28000.0,9.8756,9.8991,9.8756,9.8873,28000.0
2013-09-27 12:00:00,16.87,16.89,16.87,16.88,57900.0,9.8932,9.9049,9.8932,9.8991,57900.0
2013-09-27 12:30:00,16.88,16.91,16.88,16.89,66500.0,9.8991,9.9167,9.8991,9.9049,66500.0
2013-09-27 13:00:00,16.9,16.9,16.85,16.86,35800.0,9.9108,9.9108,9.8815,9.8873,35800.0
2013-09-27 13:30:00,16.85,16.86,16.84,16.85,19000.0,9.8815,9.8873,9.8756,9.8815,19000.0
2013-09-27 14:00:00,16.85,16.85,16.83,16.85,85900.0,9.8815,9.8815,9.8697,9.8815,85900.0
2013-09-27 14:30:00,16.85,16.89,16.84,16.88,116000.0,9.8815,9.9049,9.8756,9.8991,116000.0
2013-09-27 15:00:00,16.88,16.89,16.87,16.88,65900.0,9.8991,9.9049,9.8932,9.8991,65900.0
2013-09-27 15:30:00,16.88,16.88,16.83,16.86,194500.0,9.8991,9.8991,9.8697,9.8873,194500.0
2013-09-30 09:30:00,16.68,16.8,16.64,16.66,194100.0,9.7818,9.8521,9.7583,9.77,194100.0
2013-09-30 10:00:00,16.66,16.76,16.64,16.72,149200.0,9.77,9.8287,9.7583,9.8052,149200.0
2013-09-30 10:30:00,16.71,16.78,16.7,16.72,95700.0,9.7994,9.8404,9.7935,9.8052,95700.0
2013-09-30 11:00:00,16.71,16.75,16.66,16.74,96500.0,9.7994,9.8228,9.77,9.817,96500.0
2013-09-30 11:30:00,16.74,16.77,16.72,16.76,56800.0,9.817,9.8346,9.8052,9.8287,56800.0
2013-09-30 12:00:00,16.75,16.76,16.73,16.76,158700.0,9.8228,9.8287,9.8111,9.8287,158700.0
2013-09-30 12:30:00,16.76,16.77,16.74,16.74,45600.0,9.8287,9.8346,9.817,9.817,45600.0
2013-09-30 13:00:00,16.74,16.79,16.74,16.75,38700.0,9.817,9.8463,9.817,9.8228,38700.0
2013-09-30 13:30:00,16.75,16.78,16.73,16.75,79200.0,9.8228,9.8404,9.8111,9.8228,79200.0
2013-09-30 14:00:00,16.76,16.79,16.73,16.74,123200.0,9.8287,9.8463,9.8111,9.817,123200.0
2013-09-30 14:30:00,16.74,16.77,16.69,16.69,94100.0,9.817,9.8346,9.7876,9.7876,94100.0
2013-09-30 15:00:00,16.7,16.72,16.68,16.71,125900.0,9.7935,9.8052,9.7818,9.7994,125900.0
2013-09-30 15:30:00,16.71,16.71,16.56,16.56,577400.0,9.7994,9.7994,9.7114,9.7114,577400.0
2013-10-01 09:30:00,16.55,16.74,16.55,16.64,123000.0,9.7055,9.817,9.7055,9.7583,123000.0
2013-10-01 10:00:00,16.64,16.67,16.58,16.65,96200.0,9.7583,9.7759,9.7231,9.7642,96200.0
2013-10-01 10:30:00,16.66,16.69,16.63,16.68,112800.0,9.77,9.7876,9.7525,9.7818,112800.0
2013-10-01 11:00:00,16.68,16.76,16.68,16.69,79200.0,9.7818,9.8287,9.7818,9.7876,79200.0
2013-10-01 11:30:00,16.7,16.73,16.68,16.7,45200.0,9.7935,9.8111,9.7818,9.7935,45200.0
2013-10-01 12:00:00,16.7,16.73,16.68,16.73,59900.0,9.7935,9.8111,9.7818,9.8111,59900.0
2013-10-01 12:30:00,16.72,16.73,16.7,16.72,41400.0,9.8052,9.8111,9.7935,9.8052,41400.0
2013-10-01 13:00:00,16.72,16.72,16.68,16.71,49100.0,9.8052,9.8052,9.7818,9.7994,49100.0
2013-10-01 13:30:00,16.7,16.71,16.68,16.69,31900.0,9.7935,9.7994,9.7818,9.7876,31900.0
2013-10-01 14:00:00,16.7,16.7,16.58,16.61,92800.0,9.7935,9.7935,9.7231,9.7407,92800.0
2013-10-01 14:30:00,16.62,16.69,16.61,16.68,65400.0,9.7466,9.7876,9.7407,9.7818,65400.0
2013-10-01 15:00:00,16.67,16.7,16.65,16.68,72600.0,9.7759,9.7935,9.7642,9.7818,72600.0
2013-10-01 15:30:00,16.69,16.74,16.69,16.74,137600.0,9.7876,9.817,9.7876,9.817,137600.0
2013-10-02 09:30:00,16.63,16.64,16.51,16.56,176000.0,9.7525,9.7583,9.6821,9.7114,176000.0
2013-10-02 10:00:00,16.57,16.6,16.54,16.59,196000.0,9.7173,9.7349,9.6997,9.729,196000.0
2013-10-02 10:30:00,16.59,16.62,16.55,16.57,158300.0,9.729,9.7466,9.7055,9.7173,158300.0
2013-10-02 11:00:00,16.57,16.61,16.57,16.61,64700.0,9.7173,9.7407,9.7173,9.7407,64700.0
2013-10-02 11:30:00,16.62,16.63,16.58,16.61,63000.0,9.7466,9.7525,9.7231,9.7407,63000.0
2013-10-02 12:00:00,16.61,16.64,16.61,16.62,70300.0,9.7407,9.7583,9.7407,9.7466,70300.0
2013-10-02 12:30:00,16.62,16.65,16.61,16.64,76600.0,9.7466,9.7642,9.7407,9.7583,76600.0
2013-10-02 13:00:00,16.64,16.65,16.61,16.63,58300.0,9.7583,9.7642,9.7407,9.7525,58300.0
2013-10-02 13:30:00,16.64,16.64,16.61,16.62,52500.0,9.7583,9.7583,9.7407,9.7466,52500.0
2013-10-02 14:00:00,16.61,16.63,16.59,16.62,102000.0,9.7407,9.7525,9.729,9.7466,102000.0
2013-10-02 14:30:00,16.62,16.62,16.57,16.59,78800.0,9.7466,9.7466,9.7173,9.729,78800.0
2013-10-02 15:00:00,16.59,16.6,16.58,16.59,46200.0,9.729,9.7349,9.7231,9.729,46200.0
2013-10-02 15:30:00,16.6,16.62,16.57,16.6,263000.0,9.7349,9.7466,9.7173,9.7349,263000.0
2013-10-03 09:30:00,16.56,16.64,16.54,16.55,78800.0,9.7114,9.7583,9.6997,9.7055,78800.0
2013-10-03 10:00:00,16.55,16.58,16.51,16.54,88400.0,9.7055,9.7231,9.6821,9.6997,88400.0
2013-10-03 10:30:00,16.54,16.55,16.5,16.54,143200.0,9.6997,9.7055,9.6762,9.6997,143200.0
2013-10-03 11:00:00,16.54,16.58,16.53,16.54,62900.0,9.6997,9.7231,9.6938,9.6997,62900.0
2013-10-03 11:30:00,16.54,16.56,16.46,16.47,116600.0,9.6997,9.7114,9.6528,9.6586,116600.0
2013-10-03 12:00:00,16.47,16.48,16.39,16.41,68100.0,9.6586,9.6645,9.6117,9.6234,68100.0
2013-10-03 12:30:00,16.4,16.48,16.4,16.44,75400.0,9.6176,9.6645,9.6176,9.641,75400.0
2013-10-03 13:00:00,16.45,16.53,16.45,16.53,58500.0,9.6469,9.6938,9.6469,9.6938,58500.0
2013-10-03 13:30:00,16.52,16.53,16.48,16.51,59100.0,9.6879,9.6938,9.6645,9.6821,59100.0
2013-10-03 14:00:00,16.51,16.55,16.5,16.54,114400.0,9.6821,9.7055,9.6762,9.6997,114400.0
2013-10-03 14:30:00,16.53,16.54,16.49,16.49,109100.0,9.6938,9.6997,9.6704,9.6704,109100.0
2013-10-03 15:00:00,16.49,16.53,16.48,16.53,93300.0,9.6704,9.6938,9.6645,9.6938,93300.0
2013-10-03 15:30:00,16.53,16.54,16.51,16.51,140400.0,9.6938,9.6997,9.6821,9.6821,140400.0
2013-10-04 09:30:00,16.5,16.64,16.49,16.61,279200.0,9.6762,9.7583,9.6704,9.7407,279200.0
2013-10-04 10:00:00,16.62,16.64,16.6,16.64,66600.0,9.7466,9.7583,9.7349,9.7583,66600.0
2013-10-04 10:30:00,16.64,16.66,16.61,16.61,53300.0,9.7583,9.77,9.7407,9.7407,53300.0
2013-10-04 11:00:00,16.61,16.65,16.6,16.62,64400.0,9.7407,9.7642,9.7349,9.7466,64400.0
2013-10-04 11:30:00,16.62,16.64,16.61,16.62,60800.0,9.7466,9.7583,9.7407,9.7466,60800.0
2013-10-04 12:00:00,16.63,16.67,16.62,16.67,47800.0,9.7525,9.7759,9.7466,9.7759,47800.0
2013-10-04 12:30:00,16.66,16.68,16.65,16.68,46500.0,9.77,9.7818,9.7642,9.7818,46500.0
2013-10-04 13:00:00,16.67,16.68,16.65,16.67,28500.0,9.7759,9.7818,9.7642,9.7759,28500.0
2013-10-04 13:30:00,16.66,16.7,16.66,16.67,57100.0,9.77,9.7935,9.77,9.7759,57100.0
2013-10-04 14:00:00,16.68,16.71,16.66,16.68,68400.0,9.7818,9.7994,9.77,9.7818,68400.0
2013-10-04 14:30:00,16.68,16.7,16.66,16.69,67300.0,9.7818,9.7935,9.77,9.7876,67300.0
2013-10-04 15:00:00,16.69,16.7,16.67,16.68,73900.0,9.7876,9.7935,9.7759,9.7818,73900.0
2013-10-04 15:30:00,16.68,16.72,16.67,16.69,181900.0,9.7818,9.8052,9.7759,9.7876,181900.0
2013-10-07 09:30:00,16.5,16.66,16.46,16.64,136700.0,9.6762,9.77,9.6528,9.7583,136700.0
2013-10-07 10:00:00,16.63,16.75,16.6,16.74,156300.0,9.7525,9.8228,9.7349,9.817,156300.0
2013-10-07 10:30:00,16.75,16.81,16.72,16.78,130400.0,9.8228,9.858,9.8052,9.8404,130400.0
2013-10-07 11:00:00,16.78,16.78,16.67,16.68,41300.0,9.8404,9.8404,9.7759,9.7818,41300.0
2013-10-07 11:30:00,16.69,16.75,16.68,16.72,70900.0,9.7876,9.8228,9.7818,9.8052,70900.0
2013-10-07 12:00:00,16.72,16.73,16.65,16.67,32700.0,9.8052,9.8111,9.7642,9.7759,32700.0
2013-10-07 12:30:00,16.66,16.66,16.61,16.64,71600.0,9.77,9.77,9.7407,9.7583,71600.0
2013-10-07 13:00:00,16.64,16.67,16.64,16.66,37300.0,9.7583,9.7759,9.7583,9.77,37300.0
2013-10-07 13:30:00,16.66,16.67,16.63,16.65,37600.0,9.77,9.7759,9.7525,9.7642,37600.0
2013-10-07 14:00:00,16.66,16.68,16.62,16.65,80300.0,9.77,9.7818,9.7466,9.7642,80300.0
2013-10-07 14:30:00,16.65,16.66,16.63,16.66,55900.0,9.7642,9.77,9.7525,9.77,55900.0
2013-10-07 15:00:00,16.66,16.67,16.64,16.65,45100.0,9.77,9.7759,9.7583,9.7642,45100.0
2013-10-07 15:30:00,16.66,16.66,16.58,16.6,128900.0,9.77,9.77,9.7231,9.7349,128900.0
2013-10-08 09:30:00,16.57,16.68,16.54,16.67,64600.0,9.7173,9.7818,9.6997,9.7759,64600.0
2013-10-08 10:00:00,16.67,16.67,16.6,16.61,59400.0,9.7759,9.7759,9.7349,9.7407,59400.0
2013-10-08 10:30:00,16.61,16.61,16.52,16.53,94300.0,9.7407,9.7407,9.6879,9.6938,94300.0
2013-10-08 11:00:00,16.52,16.55,16.51,16.53,83200.0,9.6879,9.7055,9.6821,9.6938,83200.0
2013-10-08 11:30:00,16.53,16.54,16.46,16.48,177900.0,9.6938,9.6997,9.6528,9.6645,177900.0
2013-10-08 12:00:00,16.49,16.49,16.45,16.46,47600.0,9.6704,9.6704,9.6469,9.6528,47600.0
2013-10-08 12:30:00,16.46,16.47,16.42,16.47,39300.0,9.6528,9.6586,9.6293,9.6586,39300.0
2013-10-08 13:00:00,16.47,16.48,16.43,16.45,51300.0,9.6586,9.6645,9.6352,9.6469,51300.0
2013-10-08 13:30:00,16.46,16.46,16.39,16.42,41500.0,9.6528,9.6528,9.6117,9.6293,41500.0
2013-10-08 14:00:00,16.41,16.41,16.37,16.4,99800.0,9.6234,9.6234,9.6,9.6176,99800.0
2013-10-08 14:30:00,16.4,16.4,16.35,16.38,96900.0,9.6176,9.6176,9.5883,9.6058,96900.0
2013-10-08 15:00:00,16.38,16.43,16.38,16.41,63700.0,9.6058,9.6352,9.6058,9.6234,63700.0
2013-10-08 15:30:00,16.41,16.44,16.38,16.41,238600.0,9.6234,9.641,9.6058,9.6234,238600.0
2013-10-09 09:30:00,16.43,16.46,16.29,16.38,157800.0,9.6352,9.6528,9.5531,9.6058,157800.0
2013-10-09 10:00:00,16.38,16.38,16.3,16.33,137200.0,9.6058,9.6058,9.5589,9.5765,137200.0
2013-10-09 10:30:00,16.32,16.32,16.25,16.25,93500.0,9.5707,9.5707,9.5296,9.5296,93500.0
2013-10-09 11:00:00,16.25,16.27,16.2,16.23,67900.0,9.5296,9.5413,9.5003,9.5179,67900.0
2013-10-09 11:30:00,16.23,16.35,16.23,16.32,70600.0,9.5179,9.5883,9.5179,9.5707,70600.0
2013-10-09 12:00:00,16.32,16.37,16.31,16.33,65700.0,9.5707,9.6,9.5648,9.5765,65700.0
2013-10-09 12:30:00,16.33,16.36,16.31,16.33,43400.0,9.5765,9.5941,9.5648,9.5765,43400.0
2013-10-09 13:00:00,16.34,16.44,16.33,16.41,33500.0,9.5824,9.641,9.5765,9.6234,33500.0
2013-10-09 13:30:00,16.41,16.46,16.41,16.43,83800.0,9.6234,9.6528,9.6234,9.6352,83800.0
2013-10-09 14:00:00,16.43,16.49,16.41,16.46,172600.0,9.6352,9.6704,9.6234,9.6528,172600.0
2013-10-09 14:30:00,16.45,16.48,16.44,16.47,65700.0,9.6469,9.6645,9.641,9.6586,65700.0
2013-10-09 15:00:00,16.48,16.51,16.47,16.5,76400.0,9.6645,9.6821,9.6586,9.6762,76400.0
2013-10-09 15:30:00,16.5,16.51,16.45,16.47,299300.0,9.6762,9.6821,9.6469,9.6586,299300.0
2013-10-10 09:30:00,16.65,16.75,16.62,16.73,196200.0,9.7642,9.8228,9.7466,9.8111,196200.0
2013-10-10 10:00:00,16.73,16.78,16.69,16.73,172100.0,9.8111,9.8404,9.7876,9.8111,172100.0
2013-10-10 10:30:00,16.74,16.86,16.71,16.81,142300.0,9.817,9.8873,9.7994,9.858,142300.0
2013-10-10 11:00:00,16.8,16.84,16.74,16.82,118900.0,9.8521,9.8756,9.817,9.8639,118900.0
2013-10-10 11:30:00,16.82,16.84,16.79,16.83,82600.0,9.8639,9.8756,9.8463,9.8697,82600.0
2013-10-10 12:00:00,16.83,16.85,16.82,16.84,80100.0,9.8697,9.8815,9.8639,9.8756,80100.0
2013-10-10 12:30:00,16.84,16.86,16.83,16.85,55500.0,9.8756,9.8873,9.8697,9.8815,55500.0
2013-10-10 13:00:00,16.85,16.85,16.82,16.84,35700.0,9.8815,9.8815,9.8639,9.8756,35700.0
2013-10-10 13:30:00,16.84,16.92,16.84,16.92,91200.0,9.8756,9.9225,9.8756,9.9225,91200.0
2013-10-10 14:00:00,16.91,16.92,16.84,16.84,106700.0,9.9167,9.9225,9.8756,9.8756,106700.0
2013-10-10 14:30:00,16.85,16.89,16.84,16.87,97000.0,9.8815,9.9049,9.8756,9.8932,97000.0
2013-10-10 15:00:00,16.88,17.0,16.87,16.96,126200.0,9.8991,9.9694,9.8932,9.946,126200.0
2013-10-10 15:30:00,16.97,16.99,16.93,16.94,289100.0,9.9518,9.9636,9.9284,9.9342,289100.0
2013-10-11 09:30:00,16.95,17.07,16.91,17.03,121000.0,9.9401,10.0105,9.9167,9.987,121000.0
2013-10-11 10:00:00,17.04,17.06,16.94,16.95,112100.0,9.9929,10.0046,9.9342,9.9401,112100.0
2013-10-11 10:30:00,16.95,17.0,16.95,16.98,76700.0,9.9401,9.9694,9.9401,9.9577,76700.0
2013-10-11 11:00:00,16.98,17.01,16.98,16.99,38700.0,9.9577,9.9753,9.9577,9.9636,38700.0
2013-10-11 11:30:00,16.99,17.03,16.98,17.02,38300.0,9.9636,9.987,9.9577,9.9812,38300.0
2013-10-11 12:00:00,17.03,17.09,17.03,17.08,46800.0,9.987,10.0222,9.987,10.0163,46800.0
2013-10-11 12:30:00,17.08,17.09,17.06,17.09,36600.0,10.0163,10.0222,10.0046,10.0222,36600.0
2013-10-11 13:00:00,17.09,17.1,17.04,17.05,30600.0,10.0222,10.0281,9.9929,9.9988,30600.0
2013-10-11 13:30:00,17.04,17.07,17.04,17.07,43300.0,9.9929,10.0105,9.9929,10.0105,43300.0
2013-10-11 14:00:00,17.07,17.1,17.07,17.09,72900.0,10.0105,10.0281,10.0105,10.0222,72900.0
2013-10-11 14:30:00,17.09,17.12,17.09,17.11,59100.0,10.0222,10.0398,10.0222,10.0339,59100.0
2013-10-11 15:00:00,17.11,17.11,17.08,17.11,59600.0,10.0339,10.0339,10.0163,10.0339,59600.0
2013-10-11 15:30:00,17.11,17.11,17.05,17.08,240100.0,10.0339,10.0339,9.9988,10.0163,240100.0
2013-10-14 09:30:00,16.97,17.0,16.9,16.93,85500.0,9.9518,9.9694,9.9108,9.9284,85500.0
2013-10-14 10:00:00,16.93,16.98,16.91,16.98,74400.0,9.9284,9.9577,9.9167,9.9577,74400.0
2013-10-14 10:30:00,16.98,17.02,16.97,17.01,44100.0,9.9577,9.9812,9.9518,9.9753,44100.0
2013-10-14 11:00:00,17.01,17.03,17.0,17.01,34800.0,9.9753,9.987,9.9694,9.9753,34800.0
2013-10-14 11:30:00,17.01,17.05,17.01,17.04,22800.0,9.9753,9.9988,9.9753,9.9929,22800.0
2013-10-14 12:00:00,17.05,17.05,17.02,17.03,25800.0,9.9988,9.9988,9.9812,9.987,25800.0
2013-10-14 12:30:00,17.04,17.07,17.03,17.06,23700.0,9.9929,10.0105,9.987,10.0046,23700.0
2013-10-14 13:00:00,17.06,17.13,17.06,17.12,42300.0,10.0046,10.0457,10.0046,10.0398,42300.0
2013-10-14 13:30:00,17.12,17.14,17.11,17.14,15100.0,10.0398,10.0515,10.0339,10.0515,15100.0
2013-10-14 14:00:00,17.13,17.14,17.11,17.12,77500.0,10.0457,10.0515,10.0339,10.0398,77500.0
2013-10-14 14:30:00,17.13,17.16,17.09,17.09,47000.0,10.0457,10.0633,10.0222,10.0222,47000.0
2013-10-14 15:00:00,17.09,17.15,17.09,17.13,46100.0,10.0222,10.0574,10.0222,10.0457,46100.0
2013-10-14 15:30:00,17.14,17.14,17.1,17.13,132700.0,10.0515,10.0515,10.0281,10.0457,132700.0
2013-10-15 09:30:00,17.08,17.1,16.97,17.1,171000.0,10.0163,10.0281,9.9518,10.0281,171000.0
2013-10-15 10:00:00,17.1,17.22,17.07,17.22,137800.0,10.0281,10.0985,10.0105,10.0985,137800.0
2013-10-15 10:30:00,17.23,17.25,17.12,17.12,93200.0,10.1043,10.116,10.0398,10.0398,93200.0
2013-10-15 11:00:00,17.12,17.15,17.09,17.13,128500.0,10.0398,10.0574,10.0222,10.0457,128500.0
2013-10-15 11:30:00,17.13,17.14,17.11,17.14,44800.0,10.0457,10.0515,10.0339,10.0515,44800.0
2013-10-15 12:00:00,17.14,17.18,17.13,17.16,45800.0,10.0515,10.075,10.0457,10.0633,45800.0
2013-10-15 12:30:00,17.15,17.17,17.11,17.14,103200.0,10.0574,10.0691,10.0339,10.0515,103200.0
2013-10-15 13:00:00,17.14,17.17,17.13,17.14,43200.0,10.0515,10.0691,10.0457,10.0515,43200.0
2013-10-15 13:30:00,17.13,17.21,17.13,17.2,52600.0,10.0457,10.0926,10.0457,10.0867,52600.0
2013-10-15 14:00:00,17.2,17.22,17.14,17.14,110300.0,10.0867,10.0985,10.0515,10.0515,110300.0
2013-10-15 14:30:00,17.14,17.14,17.07,17.12,183900.0,10.0515,10.0515,10.0105,10.0398,183900.0
2013-10-15 15:00:00,17.12,17.14,17.09,17.14,66900.0,10.0398,10.0515,10.0222,10.0515,66900.0
2013-10-15 15:30:00,17.14,17.15,17.11,17.14,190500.0,10.0515,10.0574,10.0339,10.0515,190500.0
2013-10-16 09:30:00,17.21,17.26,17.12,17.22,155900.0,10.0926,10.1219,10.0398,10.0985,155900.0
2013-10-16 10:00:00,17.22,17.28,17.2,17.27,144000.0,10.0985,10.1336,10.0867,10.1278,144000.0
2013-10-16 10:30:00,17.27,17.28,17.22,17.28,93400.0,10.1278,10.1336,10.0985,10.1336,93400.0
2013-10-16 11:00:00,17.28,17.31,17.25,17.26,66700.0,10.1336,10.1512,10.116,10.1219,66700.0
2013-10-16 11:30:00,17.26,17.29,17.25,17.27,38300.0,10.1219,10.1395,10.116,10.1278,38300.0
2013-10-16 12:00:00,17.26,17.27,17.23,17.23,25400.0,10.1219,10.1278,10.1043,10.1043,25400.0
2013-10-16 12:30:00,17.23,17.25,17.22,17.23,16800.0,10.1043,10.116,10.0985,10.1043,16800.0
2013-10-16 13:00:00,17.24,17.29,17.24,17.29,44300.0,10.1102,10.1395,10.1102,10.1395,44300.0
2013-10-16 13:30:00,17.3,17.31,17.27,17.27,57000.0,10.1454,10.1512,10.1278,10.1278,57000.0
2013-10-16 14:00:00,17.28,17.29,17.19,17.2,102800.0,10.1336,10.1395,10.0809,10.0867,102800.0
2013-10-16 14:30:00,17.2,17.24,17.19,17.22,72000.0,10.0867,10.1102,10.0809,10.0985,72000.0
2013-10-16 15:00:00,17.22,17.24,17.2,17.23,50400.0,10.0985,10.1102,10.0867,10.1043,50400.0
2013-10-16 15:30:00,17.23,17.3,17.22,17.3,191700.0,10.1043,10.1454,10.0985,10.1454,191700.0
2013-10-17 09:30:00,17.25,17.32,17.21,17.28,92300.0,10.116,10.1571,10.0926,10.1336,92300.0
2013-10-17 10:00:00,17.28,17.3,17.26,17.28,98600.0,10.1336,10.1454,10.1219,10.1336,98600.0
2013-10-17 10:30:00,17.28,17.31,17.27,17.3,62400.0,10.1336,10.1512,10.1278,10.1454,62400.0
2013-10-17 11:00:00,17.3,17.37,17.29,17.36,69100.0,10.1454,10.1864,10.1395,10.1806,69100.0
2013-10-17 11:30:00,17.36,17.39,17.36,17.36,59000.0,10.1806,10.1981,10.1806,10.1806,59000.0
2013-10-17 12:00:00,17.35,17.36,17.34,17.35,45600.0,10.1747,10.1806,10.1688,10.1747,45600.0
2013-10-17 12:30:00,17.35,17.38,17.35,17.37,36500.0,10.1747,10.1923,10.1747,10.1864,36500.0
2013-10-17 13:00:00,17.37,17.38,17.35,17.37,23800.0,10.1864,10.1923,10.1747,10.1864,23800.0
2013-10-17 13:30:00,17.37,17.4,17.37,17.39,40800.0,10.1864,10.204,10.1864,10.1981,40800.0
2013-10-17 14:00:00,17.38,17.39,17.32,17.32,153700.0,10.1923,10.1981,10.1571,10.1571,153700.0
2013-10-17 14:30:00,17.32,17.37,17.31,17.37,79000.0,10.1571,10.1864,10.1512,10.1864,79000.0
2013-10-17 15:00:00,17.37,17.44,17.36,17.43,97400.0,10.1864,10.2275,10.1806,10.2216,97400.0
2013-10-17 15:30:00,17.43,17.44,17.41,17.43,261400.0,10.2216,10.2275,10.2099,10.2216,261400.0
2013-10-18 09:30:00,17.47,17.5,17.39,17.46,127600.0,10.2451,10.2627,10.1981,10.2392,127600.0
2013-10-18 10:00:00,17.47,17.51,17.45,17.45,152400.0,10.2451,10.2685,10.2333,10.2333,152400.0
2013-10-18 10:30:00,17.45,17.45,17.34,17.34,234200.0,10.2333,10.2333,10.1688,10.1688,234200.0
2013-10-18 11:00:00,17.34,17.46,17.34,17.42,109600.0,10.1688,10.2392,10.1688,10.2157,109600.0
2013-10-18 11:30:00,17.43,17.44,17.41,17.43,110400.0,10.2216,10.2275,10.2099,10.2216,110400.0
2013-10-18 12:00:00,17.42,17.47,17.42,17.46,76700.0,10.2157,10.2451,10.2157,10.2392,76700.0
2013-10-18 12:30:00,17.46,17.51,17.46,17.49,45800.0,10.2392,10.2685,10.2392,10.2568,45800.0
2013-10-18 13:00:00,17.49,17.51,17.48,17.49,46900.0,10.2568,10.2685,10.2509,10.2568,46900.0
2013-10-18 13:30:00,17.48,17.5,17.47,17.48,29900.0,10.2509,10.2627,10.2451,10.2509,29900.0
2013-10-18 14:00:00,17.49,17.5,17.46,17.48,60800.0,10.2568,10.2627,10.2392,10.2509,60800.0
2013-10-18 14:30:00,17.48,17.5,17.47,17.5,58300.0,10.2509,10.2627,10.2451,10.2627,58300.0
2013-10-18 15:00:00,17.5,17.51,17.48,17.5,60900.0,10.2627,10.2685,10.2509,10.2627,60900.0
2013-10-18 15:30:00,17.5,17.51,17.48,17.49,140700.0,10.2627,10.2685,10.2509,10.2568,140700.0
2013-10-21 09:30:00,17.5,17.56,17.44,17.54,94300.0,10.2627,10.2978,10.2275,10.2861,94300.0
2013-10-21 10:00:00,17.53,17.58,17.52,17.57,76900.0,10.2802,10.3096,10.2744,10.3037,76900.0
2013-10-21 10:30:00,17.56,17.6,17.51,17.51,71900.0,10.2978,10.3213,10.2685,10.2685,71900.0
2013-10-21 11:00:00,17.51,17.55,17.5,17.55,46100.0,10.2685,10.292,10.2627,10.292,46100.0
2013-10-21 11:30:00,17.54,17.55,17.51,17.53,53300.0,10.2861,10.292,10.2685,10.2802,53300.0
2013-10-21 12:00:00,17.54,17.55,17.5,17.5,57400.0,10.2861,10.292,10.2627,10.2627,57400.0
2013-10-21 12:30:00,17.5,17.51,17.48,17.5,29500.0,10.2627,10.2685,10.2509,10.2627,29500.0
2013-10-21 13:00:00,17.49,17.49,17.46,17.46,21600.0,10.2568,10.2568,10.2392,10.2392,21600.0
2013-10-21 13:30:00,17.46,17.5,17.45,17.49,38900.0,10.2392,10.2627,10.2333,10.2568,38900.0
2013-10-21 14:00:00,17.5,17.5,17.47,17.48,69400.0,10.2627,10.2627,10.2451,10.2509,69400.0
2013-10-21 14:30:00,17.48,17.5,17.47,17.49,57000.0,10.2509,10.2627,10.2451,10.2568,57000.0
2013-10-21 15:00:00,17.5,17.56,17.5,17.56,79200.0,10.2627,10.2978,10.2627,10.2978,79200.0
2013-10-21 15:30:00,17.56,17.64,17.55,17.64,348900.0,10.2978,10.3448,10.292,10.3448,348900.0
2013-10-22 09:30:00,17.67,17.77,17.64,17.74,175900.0,10.3623,10.421,10.3448,10.4034,175900.0
2013-10-22 10:00:00,17.75,17.91,17.74,17.89,273300.0,10.4093,10.5031,10.4034,10.4914,273300.0
2013-10-22 10:30:00,17.89,17.9,17.79,17.81,225000.0,10.4914,10.4972,10.4327,10.4444,225000.0
2013-10-22 11:00:00,17.82,17.85,17.81,17.84,138100.0,10.4503,10.4679,10.4444,10.462,138100.0
2013-10-22 11:30:00,17.85,17.85,17.79,17.84,59500.0,10.4679,10.4679,10.4327,10.462,59500.0
2013-10-22 12:00:00,17.84,17.84,17.79,17.8,47700.0,10.462,10.462,10.4327,10.4386,47700.0
2013-10-22 12:30:00,17.79,17.81,17.73,17.74,93600.0,10.4327,10.4444,10.3975,10.4034,93600.0
2013-10-22 13:00:00,17.74,17.76,17.73,17.74,53800.0,10.4034,10.4151,10.3975,10.4034,53800.0
2013-10-22 13:30:00,17.74,17.77,17.73,17.74,36800.0,10.4034,10.421,10.3975,10.4034,36800.0
2013-10-22 14:00:00,17.73,17.77,17.69,17.7,83000.0,10.3975,10.421,10.3741,10.3799,83000.0
2013-10-22 14:30:00,17.7,17.72,17.68,17.69,108000.0,10.3799,10.3917,10.3682,10.3741,108000.0
2013-10-22 15:00:00,17.69,17.76,17.69,17.75,98600.0,10.3741,10.4151,10.3741,10.4093,98600.0
2013-10-22 15:30:00,17.76,17.76,17.68,17.7,252300.0,10.4151,10.4151,10.3682,10.3799,252300.0
2013-10-23 09:30:00,17.55,17.56,17.38,17.38,240000.0,10.292,10.2978,10.1923,10.1923,240000.0
2013-10-23 10:00:00,17.39,17.47,17.34,17.41,125900.0,10.1981,10.2451,10.1688,10.2099,125900.0
2013-10-23 10:30:00,17.41,17.42,17.35,17.41,76700.0,10.2099,10.2157,10.1747,10.2099,76700.0
2013-10-23 11:00:00,17.41,17.42,17.36,17.36,105600.0,10.2099,10.2157,10.1806,10.1806,105600.0
2013-10-23 11:30:00,17.36,17.42,17.36,17.38,80300.0,10.1806,10.2157,10.1806,10.1923,80300.0
2013-10-23 12:00:00,17.38,17.38,17.32,17.35,81600.0,10.1923,10.1923,10.1571,10.1747,81600.0
2013-10-23 12:30:00,17.35,17.42,17.33,17.42,31700.0,10.1747,10.2157,10.163,10.2157,31700.0
2013-10-23 13:00:00,17.42,17.42,17.37,17.37,38400.0,10.2157,10.2157,10.1864,10.1864,38400.0
2013-10-23 13:30:00,17.37,17.43,17.37,17.41,77900.0,10.1864,10.2216,10.1864,10.2099,77900.0
2013-10-23 14:00:00,17.4,17.4,17.32,17.32,161900.0,10.204,10.204,10.1571,10.1571,161900.0
2013-10-23 14:30:00,17.32,17.35,17.29,17.29,139500.0,10.1571,10.1747,10.1395,10.1395,139500.0
2013-10-23 15:00:00,17.29,17.33,17.29,17.3,100100.0,10.1395,10.163,10.1395,10.1454,100100.0
2013-10-23 15:30:00,17.29,17.33,17.26,17.31,256700.0,10.1395,10.163,10.1219,10.1512,256700.0
2013-10-24 09:30:00,17.33,17.42,17.22,17.28,147100.0,10.163,10.2157,10.0985,10.1336,147100.0
2013-10-24 10:00:00,17.28,17.34,17.27,17.3,86400.0,10.1336,10.1688,10.1278,10.1454,86400.0
2013-10-24 10:30:00,17.3,17.32,17.29,17.32,40200.0,10.1454,10.1571,10.1395,10.1571,40200.0
2013-10-24 11:00:00,17.31,17.33,17.3,17.32,57600.0,10.1512,10.163,10.1454,10.1571,57600.0
2013-10-24 11:30:00,17.32,17.33,17.3,17.3,24800.0,10.1571,10.163,10.1454,10.1454,24800.0
2013-10-24 12:00:00,17.31,17.32,17.29,17.31,17300.0,10.1512,10.1571,10.1395,10.1512,17300.0
2013-10-24 12:30:00,17.31,17.32,17.28,17.31,35000.0,10.1512,10.1571,10.1336,10.1512,35000.0
2013-10-24 13:00:00,17.31,17.33,17.3,17.32,78600.0,10.1512,10.163,10.1454,10.1571,78600.0
2013-10-24 13:30:00,17.32,17.32,17.29,17.32,25900.0,10.1571,10.1571,10.1395,10.1571,25900.0
2013-10-24 14:00:00,17.32,17.33,17.3,17.3,50000.0,10.1571,10.163,10.1454,10.1454,50000.0
2013-10-24 14:30:00,17.3,17.31,17.28,17.31,58300.0,10.1454,10.1512,10.1336,10.1512,58300.0
2013-10-24 15:00:00,17.31,17.33,17.3,17.32,39800.0,10.1512,10.163,10.1454,10.1571,39800.0
2013-10-24 15:30:00,17.32,17.33,17.3,17.32,176100.0,10.1571,10.163,10.1454,10.1571,176100.0
2013-10-25 09:30:00,17.32,17.34,17.25,17.28,110100.0,10.1571,10.1688,10.116,10.1336,110100.0
2013-10-25 10:00:00,17.29,17.3,17.23,17.25,71000.0,10.1395,10.1454,10.1043,10.116,71000.0
2013-10-25 10:30:00,17.24,17.29,17.24,17.28,66600.0,10.1102,10.1395,10.1102,10.1336,66600.0
2013-10-25 11:00:00,17.28,17.29,17.27,17.27,52800.0,10.1336,10.1395,10.1278,10.1278,52800.0
2013-10-25 11:30:00,17.27,17.29,17.24,17.27,59100.0,10.1278,10.1395,10.1102,10.1278,59100.0
2013-10-25 12:00:00,17.27,17.27,17.24,17.27,29400.0,10.1278,10.1278,10.1102,10.1278,29400.0
2013-10-25 12:30:00,17.27,17.28,17.26,17.27,24800.0,10.1278,10.1336,10.1219,10.1278,24800.0
2013-10-25 13:00:00,17.27,17.28,17.25,17.25,34300.0,10.1278,10.1336,10.116,10.116,34300.0
2013-10-25 13:30:00,17.25,17.26,17.23,17.25,23300.0,10.116,10.1219,10.1043,10.116,23300.0
2013-10-25 14:00:00,17.25,17.26,17.23,17.25,58700.0,10.116,10.1219,10.1043,10.116,58700.0
2013-10-25 14:30:00,17.26,17.28,17.25,17.26,55900.0,10.1219,10.1336,10.116,10.1219,55900.0
2013-10-25 15:00:00,17.27,17.28,17.26,17.26,47100.0,10.1278,10.1336,10.1219,10.1219,47100.0
2013-10-25 15:30:00,17.26,17.28,17.25,17.27,126600.0,10.1219,10.1336,10.116,10.1278,126600.0
2013-10-28 09:30:00,17.24,17.34,17.22,17.31,138600.0,10.1102,10.1688,10.0985,10.1512,138600.0
2013-10-28 10:00:00,17.31,17.34,17.25,17.25,79000.0,10.1512,10.1688,10.116,10.116,79000.0
2013-10-28 10:30:00,17.25,17.28,17.23,17.23,60900.0,10.116,10.1336,10.1043,10.1043,60900.0
2013-10-28 11:00:00,17.22,17.24,17.2,17.22,51900.0,10.0985,10.1102,10.0867,10.0985,51900.0
2013-10-28 11:30:00,17.22,17.22,17.17,17.19,53700.0,10.0985,10.0985,10.0691,10.0809,53700.0
2013-10-28 12:00:00,17.19,17.21,17.18,17.21,20500.0,10.0809,10.0926,10.075,10.0926,20500.0
2013-10-28 12:30:00,17.2,17.24,17.2,17.23,43000.0,10.0867,10.1102,10.0867,10.1043,43000.0
2013-10-28 13:00:00,17.23,17.25,17.21,17.21,37200.0,10.1043,10.116,10.0926,10.0926,37200.0
2013-10-28 13:30:00,17.21,17.25,17.2,17.25,28000.0,10.0926,10.116,10.0867,10.116,28000.0
2013-10-28 14:00:00,17.24,17.26,17.24,17.25,63800.0,10.1102,10.1219,10.1102,10.116,63800.0
2013-10-28 14:30:00,17.25,17.27,17.24,17.25,29400.0,10.116,10.1278,10.1102,10.116,29400.0
2013-10-28 15:00:00,17.25,17.28,17.24,17.26,40700.0,10.116,10.1336,10.1102,10.1219,40700.0
2013-10-28 15:30:00,17.27,17.27,17.2,17.24,165300.0,10.1278,10.1278,10.0867,10.1102,165300.0
2013-10-29 09:30:00,17.3,17.38,17.28,17.35,82600.0,10.1454,10.1923,10.1336,10.1747,82600.0
2013-10-29 10:00:00,17.34,17.35,17.29,17.32,58200.0,10.1688,10.1747,10.1395,10.1571,58200.0
2013-10-29 10:30:00,17.32,17.35,17.32,17.35,37100.0,10.1571,10.1747,10.1571,10.1747,37100.0
2013-10-29 11:00:00,17.35,17.37,17.34,17.35,39800.0,10.1747,10.1864,10.1688,10.1747,39800.0
2013-10-29 11:30:00,17.35,17.41,17.35,17.4,124000.0,10.1747,10.2099,10.1747,10.204,124000.0
2013-10-29 12:00:00,17.4,17.47,17.4,17.46,47000.0,10.204,10.2451,10.204,10.2392,47000.0
2013-10-29 12:30:00,17.46,17.53,17.46,17.51,141000.0,10.2392,10.2802,10.2392,10.2685,141000.0
2013-10-29 13:00:00,17.51,17.52,17.48,17.48,54300.0,10.2685,10.2744,10.2509,10.2509,54300.0
2013-10-29 13:30:00,17.48,17.49,17.45,17.49,56400.0,10.2509,10.2568,10.2333,10.2568,56400.0
2013-10-29 14:00:00,17.49,17.51,17.48,17.49,73800.0,10.2568,10.2685,10.2509,10.2568,73800.0
2013-10-29 14:30:00,17.48,17.51,17.46,17.5,83900.0,10.2509,10.2685,10.2392,10.2627,83900.0
2013-10-29 15:00:00,17.49,17.51,17.48,17.51,89700.0,10.2568,10.2685,10.2509,10.2685,89700.0
2013-10-29 15:30:00,17.5,17.51,17.46,17.48,195900.0,10.2627,10.2685,10.2392,10.2509,195900.0
2013-10-30 09:30:00,17.55,17.71,17.49,17.71,308300.0,10.292,10.3858,10.2568,10.3858,308300.0
2013-10-30 10:00:00,17.72,17.76,17.66,17.76,270000.0,10.3917,10.4151,10.3565,10.4151,270000.0
2013-10-30 10:30:00,17.76,17.83,17.72,17.73,166200.0,10.4151,10.4562,10.3917,10.3975,166200.0
2013-10-30 11:00:00,17.73,17.74,17.68,17.71,106600.0,10.3975,10.4034,10.3682,10.3858,106600.0
2013-10-30 11:30:00,17.71,17.74,17.69,17.73,63500.0,10.3858,10.4034,10.3741,10.3975,63500.0
2013-10-30 12:00:00,17.73,17.74,17.66,17.68,93200.0,10.3975,10.4034,10.3565,10.3682,93200.0
2013-10-30 12:30:00,17.68,17.72,17.67,17.72,39300.0,10.3682,10.3917,10.3623,10.3917,39300.0
2013-10-30 13:00:00,17.72,17.72,17.67,17.69,25000.0,10.3917,10.3917,10.3623,10.3741,25000.0
2013-10-30 13:30:00,17.68,17.71,17.67,17.7,74200.0,10.3682,10.3858,10.3623,10.3799,74200.0
2013-10-30 14:00:00,17.71,17.73,17.63,17.65,198500.0,10.3858,10.3975,10.3389,10.3506,198500.0
2013-10-30 14:30:00,17.65,17.7,17.64,17.7,144700.0,10.3506,10.3799,10.3448,10.3799,144700.0
2013-10-30 15:00:00,17.7,17.79,17.69,17.77,197700.0,10.3799,10.4327,10.3741,10.421,197700.0
2013-10-30 15:30:00,17.77,17.82,17.76,17.82,367900.0,10.421,10.4503,10.4151,10.4503,367900.0
2013-10-31 09:30:00,17.73,17.97,17.73,17.86,291200.0,10.3975,10.5383,10.3975,10.4738,291200.0
2013-10-31 10:00:00,17.86,17.98,17.84,17.96,172900.0,10.4738,10.5441,10.462,10.5324,172900.0
2013-10-31 10:30:00,17.96,17.98,17.9,17.91,144500.0,10.5324,10.5441,10.4972,10.5031,144500.0
2013-10-31 11:00:00,17.91,17.94,17.85,17.88,99300.0,10.5031,10.5207,10.4679,10.4855,99300.0
2013-10-31 11:30:00,17.87,17.91,17.86,17.89,68400.0,10.4796,10.5031,10.4738,10.4914,68400.0
2013-10-31 12:00:00,17.9,17.96,17.89,17.94,61300.0,10.4972,10.5324,10.4914,10.5207,61300.0
2013-10-31 12:30:00,17.95,17.96,17.91,17.92,36700.0,10.5265,10.5324,10.5031,10.509,36700.0
2013-10-31 13:00:00,17.92,17.95,17.91,17.95,50600.0,10.509,10.5265,10.5031,10.5265,50600.0
2013-10-31 13:30:00,17.95,17.97,17.93,17.96,102300.0,10.5265,10.5383,10.5148,10.5324,102300.0
2013-10-31 14:00:00,17.95,17.98,17.94,17.94,100300.0,10.5265,10.5441,10.5207,10.5207,100300.0
2013-10-31 14:30:00,17.95,17.95,17.87,17.88,116200.0,10.5265,10.5265,10.4796,10.4855,116200.0
2013-10-31 15:00:00,17.88,17.88,17.79,17.79,127300.0,10.4855,10.4855,10.4327,10.4327,127300.0
2013-10-31 15:30:00,17.8,17.84,17.7,17.71,296600.0,10.4386,10.462,10.3799,10.3858,296600.0
2013-11-01 09:30:00,17.73,17.87,17.73,17.82,152400.0,10.3975,10.4796,10.3975,10.4503,152400.0
2013-11-01 10:00:00,17.83,17.86,17.8,17.85,117200.0,10.4562,10.4738,10.4386,10.4679,117200.0
2013-11-01 10:30:00,17.84,17.86,17.82,17.85,67700.0,10.462,10.4738,10.4503,10.4679,67700.0
2013-11-01 11:00:00,17.84,17.84,17.78,17.79,92700.0,10.462,10.462,10.4269,10.4327,92700.0
2013-11-01 11:30:00,17.79,17.8,17.71,17.75,81900.0,10.4327,10.4386,10.3858,10.4093,81900.0
2013-11-01 12:00:00,17.75,17.78,17.73,17.76,82500.0,10.4093,10.4269,10.3975,10.4151,82500.0
2013-11-01 12:30:00,17.76,17.8,17.74,17.74,35500.0,10.4151,10.4386,10.4034,10.4034,35500.0
2013-11-01 13:00:00,17.74,17.78,17.74,17.78,69300.0,10.4034,10.4269,10.4034,10.4269,69300.0
2013-11-01 13:30:00,17.77,17.85,17.76,17.84,66000.0,10.421,10.4679,10.4151,10.462,66000.0
2013-11-01 14:00:00,17.83,17.84,17.76,17.78,75300.0,10.4562,10.462,10.4151,10.4269,75300.0
2013-11-01 14:30:00,17.77,17.81,17.76,17.77,62000.0,10.421,10.4444,10.4151,10.421,62000.0
2013-11-01 15:00:00,17.78,17.79,17.76,17.77,99700.0,10.4269,10.4327,10.4151,10.421,99700.0
2013-11-01 15:30:00,17.77,17.8,17.74,17.76,184400.0,10.421,10.4386,10.4034,10.4151,184400.0
2013-11-04 09:30:00,17.78,17.86,17.78,17.83,65700.0,10.4269,10.4738,10.4269,10.4562,65700.0
2013-11-04 10:00:00,17.83,17.83,17.76,17.8,58400.0,10.4562,10.4562,10.4151,10.4386,58400.0
2013-11-04 10:30:00,17.79,17.82,17.75,17.75,75800.0,10.4327,10.4503,10.4093,10.4093,75800.0
2013-11-04 11:00:00,17.74,17.76,17.7,17.71,105200.0,10.4034,10.4151,10.3799,10.3858,105200.0
2013-11-04 11:30:00,17.72,17.73,17.68,17.72,65600.0,10.3917,10.3975,10.3682,10.3917,65600.0
2013-11-04 12:00:00,17.71,17.74,17.69,17.71,29200.0,10.3858,10.4034,10.3741,10.3858,29200.0
2013-11-04 12:30:00,17.71,17.73,17.7,17.71,26400.0,10.3858,10.3975,10.3799,10.3858,26400.0
2013-11-04 13:00:00,17.71,17.72,17.69,17.71,54800.0,10.3858,10.3917,10.3741,10.3858,54800.0
2013-11-04 13:30:00,17.71,17.72,17.68,17.71,43900.0,10.3858,10.3917,10.3682,10.3858,43900.0
2013-11-04 14:00:00,17.71,17.73,17.68,17.69,120800.0,10.3858,10.3975,10.3682,10.3741,120800.0
2013-11-04 14:30:00,17.68,17.69,17.67,17.68,60500.0,10.3682,10.3741,10.3623,10.3682,60500.0
2013-11-04 15:00:00,17.68,17.76,17.67,17.75,155900.0,10.3682,10.4151,10.3623,10.4093,155900.0
2013-11-04 15:30:00,17.75,17.78,17.75,17.77,232600.0,10.4093,10.4269,10.4093,10.421,232600.0
2013-11-05 09:30:00,17.7,17.77,17.69,17.75,115600.0,10.3799,10.421,10.3741,10.4093,115600.0
2013-11-05 10:00:00,17.74,17.77,17.69,17.69,334800.0,10.4034,10.421,10.3741,10.3741,334800.0
2013-11-05 10:30:00,17.69,17.73,17.68,17.72,268200.0,10.3741,10.3975,10.3682,10.3917,268200.0
2013-11-05 11:00:00,17.72,17.77,17.71,17.75,108200.0,10.3917,10.421,10.3858,10.4093,108200.0
2013-11-05 11:30:00,17.75,17.76,17.73,17.75,63500.0,10.4093,10.4151,10.3975,10.4093,63500.0
2013-11-05 12:00:00,17.75,17.75,17.72,17.74,44500.0,10.4093,10.4093,10.3917,10.4034,44500.0
2013-11-05 12:30:00,17.73,17.74,17.71,17.72,58400.0,10.3975,10.4034,10.3858,10.3917,58400.0
2013-11-05 13:00:00,17.72,17.74,17.71,17.73,35600.0,10.3917,10.4034,10.3858,10.3975,35600.0
2013-11-05 13:30:00,17.74,17.74,17.71,17.72,61000.0,10.4034,10.4034,10.3858,10.3917,61000.0
2013-11-05 14:00:00,17.72,17.73,17.7,17.71,75300.0,10.3917,10.3975,10.3799,10.3858,75300.0
2013-11-05 14:30:00,17.72,17.76,17.71,17.76,64900.0,10.3917,10.4151,10.3858,10.4151,64900.0
2013-11-05 15:00:00,17.75,17.8,17.74,17.79,113000.0,10.4093,10.4386,10.4034,10.4327,113000.0
2013-11-05 15:30:00,17.79,17.84,17.78,17.84,275100.0,10.4327,10.462,10.4269,10.462,275100.0
2013-11-06 09:30:00,17.87,17.91,17.78,17.89,267900.0,10.4796,10.5031,10.4269,10.4914,267900.0
2013-11-06 10:00:00,17.9,17.95,17.86,17.87,240300.0,10.4972,10.5265,10.4738,10.4796,240300.0
2013-11-06 10:30:00,17.87,17.89,17.86,17.88,263800.0,10.4796,10.4914,10.4738,10.4855,263800.0
2013-11-06 11:00:00,17.87,17.93,17.82,17.88,263600.0,10.4796,10.5148,10.4503,10.4855,263600.0
2013-11-06 11:30:00,17.88,17.91,17.86,17.88,159100.0,10.4855,10.5031,10.4738,10.4855,159100.0
2013-11-06 12:00:00,17.88,17.88,17.84,17.85,157700.0,10.4855,10.4855,10.462,10.4679,157700.0
2013-11-06 12:30:00,17.85,17.88,17.84,17.88,119200.0,10.4679,10.4855,10.462,10.4855,119200.0
2013-11-06 13:00:00,17.88,17.92,17.86,17.92,164400.0,10.4855,10.509,10.4738,10.509,164400.0
2013-11-06 13:30:00,17.91,17.92,17.88,17.89,154800.0,10.5031,10.509,10.4855,10.4914,154800.0
2013-11-06 14:00:00,17.89,17.9,17.84,17.86,173100.0,10.4914,10.4972,10.462,10.4738,173100.0
2013-11-06 14:30:00,17.86,17.91,17.85,17.91,198700.0,10.4738,10.5031,10.4679,10.5031,198700.0
2013-11-06 15:00:00,17.9,17.93,17.89,17.92,232600.0,10.4972,10.5148,10.4914,10.509,232600.0
2013-11-06 15:30:00,17.92,17.97,17.89,17.95,539500.0,10.509,10.5383,10.4914,10.5265,539500.0
2013-11-07 09:30:00,18.17,18.44,18.13,18.4,567600.0,10.6556,10.8139,10.6321,10.7904,567600.0
2013-11-07 10:00:00,18.39,18.52,18.38,18.39,332200.0,10.7846,10.8608,10.7787,10.7846,332200.0
2013-11-07 10:30:00,18.38,18.42,18.29,18.41,251900.0,10.7787,10.8022,10.7259,10.7963,251900.0
2013-11-07 11:00:00,18.41,18.42,18.32,18.33,249000.0,10.7963,10.8022,10.7435,10.7494,249000.0
2013-11-07 11:30:00,18.33,18.39,18.32,18.37,180500.0,10.7494,10.7846,10.7435,10.7729,180500.0
2013-11-07 12:00:00,18.37,18.48,18.37,18.47,162100.0,10.7729,10.8374,10.7729,10.8315,162100.0
2013-11-07 12:30:00,18.47,18.48,18.41,18.44,168200.0,10.8315,10.8374,10.7963,10.8139,168200.0
2013-11-07 13:00:00,18.45,18.48,18.43,18.48,153200.0,10.8198,10.8374,10.808,10.8374,153200.0
2013-11-07 13:30:00,18.48,18.5,18.46,18.47,192100.0,10.8374,10.8491,10.8256,10.8315,192100.0
2013-11-07 14:00:00,18.47,18.47,18.37,18.43,312400.0,10.8315,10.8315,10.7729,10.808,312400.0
2013-11-07 14:30:00,18.43,18.47,18.36,18.46,254500.0,10.808,10.8315,10.767,10.8256,254500.0
2013-11-07 15:00:00,18.46,18.51,18.45,18.46,495000.0,10.8256,10.855,10.8198,10.8256,495000.0
2013-11-07 15:30:00,18.46,18.46,18.36,18.38,638500.0,10.8256,10.8256,10.767,10.7787,638500.0
2013-11-08 09:30:00,18.5,18.81,18.5,18.66,626000.0,10.8491,11.0309,10.8491,10.9429,626000.0
2013-11-08 10:00:00,18.66,18.82,18.66,18.78,395200.0,10.9429,11.0368,10.9429,11.0133,395200.0
2013-11-08 10:30:00,18.77,18.83,18.76,18.78,414600.0,11.0074,11.0426,11.0016,11.0133,414600.0
2013-11-08 11:00:00,18.78,18.85,18.77,18.85,294600.0,11.0133,11.0543,11.0074,11.0543,294600.0
2013-11-08 11:30:00,18.85,18.92,18.84,18.88,289500.0,11.0543,11.0954,11.0485,11.0719,289500.0
2013-11-08 12:00:00,18.87,18.87,18.78,18.8,308800.0,11.0661,11.0661,11.0133,11.025,308800.0
2013-11-08 12:30:00,18.8,18.85,18.78,18.84,262700.0,11.025,11.0543,11.0133,11.0485,262700.0
2013-11-08 13:00:00,18.83,18.89,18.81,18.88,188500.0,11.0426,11.0778,11.0309,11.0719,188500.0
2013-11-08 13:30:00,18.88,18.9,18.83,18.84,227500.0,11.0719,11.0837,11.0426,11.0485,227500.0
2013-11-08 14:00:00,18.84,18.88,18.81,18.86,329500.0,11.0485,11.0719,11.0309,11.0602,329500.0
2013-11-08 14:30:00,18.87,18.87,18.83,18.85,212200.0,11.0661,11.0661,11.0426,11.0543,212200.0
2013-11-08 15:00:00,18.85,18.87,18.83,18.83,326900.0,11.0543,11.0661,11.0426,11.0426,326900.0
2013-11-08 15:30:00,18.83,18.85,18.81,18.84,711500.0,11.0426,11.0543,11.0309,11.0485,711500.0
2013-11-11 09:30:00,18.87,18.87,18.73,18.82,354200.0,11.0661,11.0661,10.984,11.0368,354200.0
2013-11-11 10:00:00,18.82,18.83,18.71,18.75,272900.0,11.0368,11.0426,10.9722,10.9957,272900.0
2013-11-11 10:30:00,18.75,18.76,18.71,18.73,209400.0,10.9957,11.0016,10.9722,10.984,209400.0
2013-11-11 11:00:00,18.73,18.74,18.7,18.73,235300.0,10.984,10.9898,10.9664,10.984,235300.0
2013-11-11 11:30:00,18.74,18.8,18.73,18.78,181600.0,10.9898,11.025,10.984,11.0133,181600.0
2013-11-11 12:00:00,18.77,18.81,18.77,18.81,129100.0,11.0074,11.0309,11.0074,11.0309,129100.0
2013-11-11 12:30:00,18.81,18.84,18.8,18.83,137900.0,11.0309,11.0485,11.025,11.0426,137900.0
2013-11-11 13:00:00,18.83,18.84,18.78,18.8,157800.0,11.0426,11.0485,11.0133,11.025,157800.0
2013-11-11 13:30:00,18.8,18.82,18.8,18.8,157800.0,11.025,11.0368,11.025,11.025,157800.0
2013-11-11 14:00:00,18.8,18.8,18.78,18.79,154700.0,11.025,11.025,11.0133,11.0192,154700.0
2013-11-11 14:30:00,18.79,18.81,18.79,18.79,179100.0,11.0192,11.0309,11.0192,11.0192,179100.0
2013-11-11 15:00:00,18.79,18.8,18.76,18.76,270300.0,11.0192,11.025,11.0016,11.0016,270300.0
2013-11-11 15:30:00,18.77,18.77,18.73,18.75,561800.0,11.0074,11.0074,10.984,10.9957,561800.0
2013-11-12 09:30:00,18.72,18.8,18.64,18.74,295000.0,10.9781,11.025,10.9312,10.9898,295000.0
2013-11-12 10:00:00,18.74,18.75,18.65,18.75,260900.0,10.9898,10.9957,10.9371,10.9957,260900.0
2013-11-12 10:30:00,18.76,18.79,18.74,18.75,240000.0,11.0016,11.0192,10.9898,10.9957,240000.0
2013-11-12 11:00:00,18.75,18.76,18.71,18.73,187600.0,10.9957,11.0016,10.9722,10.984,187600.0
2013-11-12 11:30:00,18.73,18.74,18.65,18.66,178800.0,10.984,10.9898,10.9371,10.9429,178800.0
2013-11-12 12:00:00,18.66,18.68,18.63,18.68,197800.0,10.9429,10.9546,10.9253,10.9546,197800.0
2013-11-12 12:30:00,18.68,18.68,18.64,18.65,136700.0,10.9546,10.9546,10.9312,10.9371,136700.0
2013-11-12 13:00:00,18.64,18.66,18.63,18.64,151000.0,10.9312,10.9429,10.9253,10.9312,151000.0
2013-11-12 13:30:00,18.64,18.65,18.63,18.64,137600.0,10.9312,10.9371,10.9253,10.9312,137600.0
2013-11-12 14:00:00,18.64,18.67,18.63,18.66,220600.0,10.9312,10.9488,10.9253,10.9429,220600.0
2013-11-12 14:30:00,18.67,18.68,18.64,18.67,216500.0,10.9488,10.9546,10.9312,10.9488,216500.0
2013-11-12 15:00:00,18.66,18.67,18.62,18.62,208400.0,10.9429,10.9488,10.9195,10.9195,208400.0
2013-11-12 15:30:00,18.63,18.65,18.61,18.61,551600.0,10.9253,10.9371,10.9136,10.9136,551600.0
2013-11-13 09:30:00,18.53,18.62,18.47,18.62,150600.0,10.8667,10.9195,10.8315,10.9195,150600.0
2013-11-13 10:00:00,18.62,18.69,18.57,18.68,157900.0,10.9195,10.9605,10.8901,10.9546,157900.0
2013-11-13 10:30:00,18.68,18.68,18.59,18.61,211300.0,10.9546,10.9546,10.9019,10.9136,211300.0
2013-11-13 11:00:00,18.6,18.66,18.6,18.63,109100.0,10.9077,10.9429,10.9077,10.9253,109100.0
2013-11-13 11:30:00,18.64,18.66,18.62,18.65,86200.0,10.9312,10.9429,10.9195,10.9371,86200.0
2013-11-13 12:00:00,18.65,18.7,18.65,18.7,46900.0,10.9371,10.9664,10.9371,10.9664,46900.0
2013-11-13 12:30:00,18.7,18.73,18.69,18.73,43500.0,10.9664,10.984,10.9605,10.984,43500.0
2013-11-13 13:00:00,18.74,18.78,18.73,18.78,79000.0,10.9898,11.0133,10.984,11.0133,79000.0
2013-11-13 13:30:00,18.79,18.8,18.76,18.79,94900.0,11.0192,11.025,11.0016,11.0192,94900.0
2013-11-13 14:00:00,18.78,18.78,18.76,18.78,82500.0,11.0133,11.0133,11.0016,11.0133,82500.0
2013-11-13 14:30:00,18.78,18.8,18.76,18.76,82400.0,11.0133,11.025,11.0016,11.0016,82400.0
2013-11-13 15:00:00,18.76,18.77,18.74,18.75,83900.0,11.0016,11.0074,10.9898,10.9957,83900.0
2013-11-13 15:30:00,18.75,18.81,18.74,18.8,257100.0,10.9957,11.0309,10.9898,11.025,257100.0
2013-11-14 09:30:00,18.82,18.86,18.74,18.77,199500.0,11.0368,11.0602,10.9898,11.0074,199500.0
2013-11-14 10:00:00,18.77,18.81,18.71,18.76,159300.0,11.0074,11.0309,10.9722,11.0016,159300.0
2013-11-14 10:30:00,18.76,18.82,18.74,18.82,96400.0,11.0016,11.0368,10.9898,11.0368,96400.0
2013-11-14 11:00:00,18.81,18.85,18.8,18.8,191600.0,11.0309,11.0543,11.025,11.025,191600.0
2013-11-14 11:30:00,18.8,18.82,18.8,18.81,45500.0,11.025,11.0368,11.025,11.0309,45500.0
2013-11-14 12:00:00,18.8,18.84,18.8,18.82,93100.0,11.025,11.0485,11.025,11.0368,93100.0
2013-11-14 12:30:00,18.82,18.85,18.82,18.85,49100.0,11.0368,11.0543,11.0368,11.0543,49100.0
2013-11-14 13:00:00,18.85,18.85,18.82,18.83,93800.0,11.0543,11.0543,11.0368,11.0426,93800.0
2013-11-14 13:30:00,18.83,18.84,18.82,18.82,76300.0,11.0426,11.0485,11.0368,11.0368,76300.0
2013-11-14 14:00:00,18.83,18.84,18.82,18.83,83700.0,11.0426,11.0485,11.0368,11.0426,83700.0
2013-11-14 14:30:00,18.82,18.83,18.8,18.82,94500.0,11.0368,11.0426,11.025,11.0368,94500.0
2013-11-14 15:00:00,18.83,18.87,18.83,18.87,120700.0,11.0426,11.0661,11.0426,11.0661,120700.0
2013-11-14 15:30:00,18.87,18.87,18.85,18.85,251700.0,11.0661,11.0661,11.0543,11.0543,251700.0
2013-11-15 09:30:00,18.75,18.75,18.58,18.65,229300.0,11.0721,11.0721,10.9718,11.0131,229300.0
2013-11-15 10:00:00,18.65,18.66,18.55,18.59,261900.0,11.0131,11.019,10.954,10.9777,261900.0
2013-11-15 10:30:00,18.58,18.68,18.58,18.68,110500.0,10.9718,11.0308,10.9718,11.0308,110500.0
2013-11-15 11:00:00,18.68,18.68,18.62,18.66,82500.0,11.0308,11.0308,10.9954,11.019,82500.0
2013-11-15 11:30:00,18.65,18.67,18.64,18.67,101400.0,11.0131,11.0249,11.0072,11.0249,101400.0
2013-11-15 12:00:00,18.67,18.71,18.65,18.69,46200.0,11.0249,11.0485,11.0131,11.0367,46200.0
2013-11-15 12:30:00,18.69,18.7,18.66,18.67,46300.0,11.0367,11.0426,11.019,11.0249,46300.0
2013-11-15 13:00:00,18.67,18.69,18.66,18.68,37300.0,11.0249,11.0367,11.019,11.0308,37300.0
2013-11-15 13:30:00,18.67,18.69,18.67,18.68,76300.0,11.0249,11.0367,11.0249,11.0308,76300.0
2013-11-15 14:00:00,18.67,18.7,18.66,18.68,57100.0,11.0249,11.0426,11.019,11.0308,57100.0
2013-11-15 14:30:00,18.68,18.69,18.66,18.68,78600.0,11.0308,11.0367,11.019,11.0308,78600.0
2013-11-15 15:00:00,18.68,18.75,18.67,18.75,98500.0,11.0308,11.0721,11.0249,11.0721,98500.0
2013-11-15 15:30:00,18.75,18.75,18.67,18.69,279900.0,11.0721,11.0721,11.0249,11.0367,279900.0
2013-11-18 09:30:00,18.77,18.87,18.77,18.87,146300.0,11.084,11.143,11.084,11.143,146300.0
2013-11-18 10:00:00,18.86,18.92,18.83,18.89,126100.0,11.1371,11.1725,11.1194,11.1548,126100.0
2013-11-18 10:30:00,18.89,18.94,18.88,18.92,57200.0,11.1548,11.1843,11.1489,11.1725,57200.0
2013-11-18 11:00:00,18.93,19.0,18.92,18.98,98500.0,11.1784,11.2198,11.1725,11.208,98500.0
2013-11-18 11:30:00,18.98,18.98,18.93,18.94,42100.0,11.208,11.208,11.1784,11.1843,42100.0
2013-11-18 12:00:00,18.94,18.99,18.94,18.96,60700.0,11.1843,11.2139,11.1843,11.1961,60700.0
2013-11-18 12:30:00,18.96,18.98,18.94,18.95,52200.0,11.1961,11.208,11.1843,11.1902,52200.0
2013-11-18 13:00:00,18.96,18.98,18.94,18.97,59200.0,11.1961,11.208,11.1843,11.2021,59200.0
2013-11-18 13:30:00,18.97,18.99,18.95,18.99,81700.0,11.2021,11.2139,11.1902,11.2139,81700.0
2013-11-18 14:00:00,19.0,19.09,18.99,19.09,186600.0,11.2198,11.2729,11.2139,11.2729,186600.0
2013-11-18 14:30:00,19.09,19.09,19.0,19.03,225700.0,11.2729,11.2729,11.2198,11.2375,225700.0
2013-11-18 15:00:00,19.03,19.04,18.94,18.96,239300.0,11.2375,11.2434,11.1843,11.1961,239300.0
2013-11-18 15:30:00,18.96,19.04,18.94,19.04,562100.0,11.1961,11.2434,11.1843,11.2434,562100.0
2013-11-19 09:30:00,19.02,19.12,19.02,19.09,220100.0,11.2316,11.2906,11.2316,11.2729,220100.0
2013-11-19 10:00:00,19.09,19.19,19.09,19.19,223800.0,11.2729,11.332,11.2729,11.332,223800.0
2013-11-19 10:30:00,19.18,19.31,19.18,19.24,262800.0,11.3261,11.4028,11.3261,11.3615,262800.0
2013-11-19 11:00:00,19.25,19.25,19.14,19.17,177400.0,11.3674,11.3674,11.3024,11.3202,177400.0
2013-11-19 11:30:00,19.16,19.17,19.1,19.12,79200.0,11.3143,11.3202,11.2788,11.2906,79200.0
2013-11-19 12:00:00,19.12,19.25,19.1,19.25,131000.0,11.2906,11.3674,11.2788,11.3674,131000.0
2013-11-19 12:30:00,19.25,19.28,19.23,19.25,128300.0,11.3674,11.3851,11.3556,11.3674,128300.0
2013-11-19 13:00:00,19.25,19.27,19.21,19.23,152300.0,11.3674,11.3792,11.3438,11.3556,152300.0
2013-11-19 13:30:00,19.23,19.24,19.15,19.16,134300.0,11.3556,11.3615,11.3083,11.3143,134300.0
2013-11-19 14:00:00,19.16,19.2,19.1,19.13,149400.0,11.3143,11.3379,11.2788,11.2965,149400.0
2013-11-19 14:30:00,19.14,19.21,19.13,19.17,194500.0,11.3024,11.3438,11.2965,11.3202,194500.0
2013-11-19 15:00:00,19.17,19.21,19.15,19.16,117800.0,11.3202,11.3438,11.3083,11.3143,117800.0
2013-11-19 15:30:00,19.16,19.18,19.08,19.1,339900.0,11.3143,11.3261,11.267,11.2788,339900.0
2013-11-20 09:30:00,19.14,19.21,18.97,18.99,195600.0,11.3024,11.3438,11.2021,11.2139,195600.0
2013-11-20 10:00:00,18.99,19.02,18.94,18.94,120900.0,11.2139,11.2316,11.1843,11.1843,120900.0
2013-11-20 10:30:00,18.94,18.96,18.85,18.95,112600.0,11.1843,11.1961,11.1312,11.1902,112600.0
2013-11-20 11:00:00,18.94,18.95,18.89,18.9,61000.0,11.1843,11.1902,11.1548,11.1607,61000.0
2013-11-20 11:30:00,18.9,18.94,18.89,18.94,53100.0,11.1607,11.1843,11.1548,11.1843,53100.0
2013-11-20 12:00:00,18.94,19.01,18.94,18.98,72700.0,11.1843,11.2257,11.1843,11.208,72700.0
2013-11-20 12:30:00,18.98,18.99,18.95,18.96,47600.0,11.208,11.2139,11.1902,11.1961,47600.0
2013-11-20 13:00:00,18.95,18.95,18.91,18.91,55200.0,11.1902,11.1902,11.1666,11.1666,55200.0
2013-11-20 13:30:00,18.91,18.99,18.91,18.99,78200.0,11.1666,11.2139,11.1666,11.2139,78200.0
2013-11-20 14:00:00,18.98,18.98,18.88,18.95,147500.0,11.208,11.208,11.1489,11.1902,147500.0
2013-11-20 14:30:00,18.95,18.96,18.87,18.89,130500.0,11.1902,11.1961,11.143,11.1548,130500.0
2013-11-20 15:00:00,18.88,18.91,18.87,18.91,109300.0,11.1489,11.1666,11.143,11.1666,109300.0
2013-11-20 15:30:00,18.91,18.98,18.86,18.97,324300.0,11.1666,11.208,11.1371,11.2021,324300.0
2013-11-21 09:30:00,18.98,19.05,18.93,19.01,187600.0,11.208,11.2493,11.1784,11.2257,187600.0
2013-11-21 10:00:00,19.01,19.05,18.98,18.98,53100.0,11.2257,11.2493,11.208,11.208,53100.0
2013-11-21 10:30:00,18.99,19.06,18.99,19.05,87500.0,11.2139,11.2552,11.2139,11.2493,87500.0
2013-11-21 11:00:00,19.04,19.09,19.02,19.07,82200.0,11.2434,11.2729,11.2316,11.2611,82200.0
2013-11-21 11:30:00,19.07,19.07,19.03,19.05,43000.0,11.2611,11.2611,11.2375,11.2493,43000.0
2013-11-21 12:00:00,19.05,19.14,19.04,19.13,107100.0,11.2493,11.3024,11.2434,11.2965,107100.0
2013-11-21 12:30:00,19.13,19.2,19.13,19.17,83100.0,11.2965,11.3379,11.2965,11.3202,83100.0
2013-11-21 13:00:00,19.17,19.18,19.14,19.15,69600.0,11.3202,11.3261,11.3024,11.3083,69600.0
2013-11-21 13:30:00,19.15,19.21,19.15,19.17,115000.0,11.3083,11.3438,11.3083,11.3202,115000.0
2013-11-21 14:00:00,19.17,19.18,19.12,19.14,95800.0,11.3202,11.3261,11.2906,11.3024,95800.0
2013-11-21 14:30:00,19.14,19.15,19.1,19.13,129700.0,11.3024,11.3083,11.2788,11.2965,129700.0
2013-11-21 15:00:00,19.13,19.17,19.13,19.14,78300.0,11.2965,11.3202,11.2965,11.3024,78300.0
2013-11-21 15:30:00,19.14,19.15,19.11,19.12,253200.0,11.3024,11.3083,11.2847,11.2906,253200.0
2013-11-22 09:30:00,19.1,19.32,19.09,19.32,210400.0,11.2788,11.4087,11.2729,11.4087,210400.0
2013-11-22 10:00:00,19.32,19.43,19.28,19.43,228000.0,11.4087,11.4737,11.3851,11.4737,228000.0
2013-11-22 10:30:00,19.43,19.44,19.34,19.37,167000.0,11.4737,11.4796,11.4205,11.4383,167000.0
2013-11-22 11:00:00,19.37,19.4,19.33,19.36,181300.0,11.4383,11.456,11.4146,11.4324,181300.0
2013-11-22 11:30:00,19.37,19.43,19.36,19.42,101400.0,11.4383,11.4737,11.4324,11.4678,101400.0
2013-11-22 12:00:00,19.41,19.43,19.4,19.41,100500.0,11.4619,11.4737,11.456,11.4619,100500.0
2013-11-22 12:30:00,19.41,19.45,19.41,19.43,76200.0,11.4619,11.4855,11.4619,11.4737,76200.0
2013-11-22 13:00:00,19.44,19.44,19.4,19.42,80500.0,11.4796,11.4796,11.456,11.4678,80500.0
2013-11-22 13:30:00,19.42,19.43,19.4,19.43,60400.0,11.4678,11.4737,11.456,11.4737,60400.0
2013-11-22 14:00:00,19.43,19.43,19.41,19.41,95100.0,11.4737,11.4737,11.4619,11.4619,95100.0
2013-11-22 14:30:00,19.42,19.44,19.39,19.4,89000.0,11.4678,11.4796,11.4501,11.456,89000.0
2013-11-22 15:00:00,19.39,19.41,19.38,19.39,78700.0,11.4501,11.4619,11.4442,11.4501,78700.0
2013-11-22 15:30:00,19.39,19.4,19.34,19.35,393300.0,11.4501,11.456,11.4205,11.4264,393300.0
2013-11-25 09:30:00,19.39,19.43,19.33,19.41,139500.0,11.4501,11.4737,11.4146,11.4619,139500.0
2013-11-25 10:00:00,19.4,19.4,19.3,19.36,125700.0,11.456,11.456,11.3969,11.4324,125700.0
2013-11-25 10:30:00,19.36,19.4,19.35,19.38,104500.0,11.4324,11.456,11.4264,11.4442,104500.0
2013-11-25 11:00:00,19.38,19.39,19.35,19.39,83400.0,11.4442,11.4501,11.4264,11.4501,83400.0
2013-11-25 11:30:00,19.38,19.39,19.34,19.34,30600.0,11.4442,11.4501,11.4205,11.4205,30600.0
2013-11-25 12:00:00,19.34,19.37,19.31,19.37,100800.0,11.4205,11.4383,11.4028,11.4383,100800.0
2013-11-25 12:30:00,19.36,19.38,19.35,19.37,71800.0,11.4324,11.4442,11.4264,11.4383,71800.0
2013-11-25 13:00:00,19.37,19.38,19.36,19.38,28900.0,11.4383,11.4442,11.4324,11.4442,28900.0
2013-11-25 13:30:00,19.38,19.39,19.36,19.39,53500.0,11.4442,11.4501,11.4324,11.4501,53500.0
2013-11-25 14:00:00,19.38,19.38,19.34,19.36,110600.0,11.4442,11.4442,11.4205,11.4324,110600.0
2013-11-25 14:30:00,19.36,19.38,19.35,19.36,33400.0,11.4324,11.4442,11.4264,11.4324,33400.0
2013-11-25 15:00:00,19.36,19.38,19.27,19.27,158000.0,11.4324,11.4442,11.3792,11.3792,158000.0
2013-11-25 15:30:00,19.28,19.31,19.24,19.26,286700.0,11.3851,11.4028,11.3615,11.3733,286700.0
2013-11-26 09:30:00,19.24,19.26,19.19,19.24,144700.0,11.3615,11.3733,11.332,11.3615,144700.0
2013-11-26 10:00:00,19.23,19.27,19.22,19.25,90800.0,11.3556,11.3792,11.3497,11.3674,90800.0
2013-11-26 10:30:00,19.25,19.25,19.2,19.24,111900.0,11.3674,11.3674,11.3379,11.3615,111900.0
2013-11-26 11:00:00,19.23,19.26,19.22,19.22,104000.0,11.3556,11.3733,11.3497,11.3497,104000.0
2013-11-26 11:30:00,19.22,19.25,19.2,19.21,65300.0,11.3497,11.3674,11.3379,11.3438,65300.0
2013-11-26 12:00:00,19.21,19.23,19.19,19.22,39400.0,11.3438,11.3556,11.332,11.3497,39400.0
2013-11-26 12:30:00,19.22,19.23,19.2,19.22,33600.0,11.3497,11.3556,11.3379,11.3497,33600.0
2013-11-26 13:00:00,19.22,19.23,19.19,19.21,167300.0,11.3497,11.3556,11.332,11.3438,167300.0
2013-11-26 13:30:00,19.22,19.24,19.21,19.23,37200.0,11.3497,11.3615,11.3438,11.3556,37200.0
2013-11-26 14:00:00,19.23,19.24,19.2,19.22,103700.0,11.3556,11.3615,11.3379,11.3497,103700.0
2013-11-26 14:30:00,19.22,19.23,19.21,19.23,50300.0,11.3497,11.3556,11.3438,11.3556,50300.0
2013-11-26 15:00:00,19.24,19.26,19.23,19.25,43200.0,11.3615,11.3733,11.3556,11.3674,43200.0
2013-11-26 15:30:00,19.25,19.26,19.17,19.17,263200.0,11.3674,11.3733,11.3202,11.3202,263200.0
2013-11-27 09:30:00,18.98,19.31,18.98,19.28,161000.0,11.208,11.4028,11.208,11.3851,161000.0
2013-11-27 10:00:00,19.28,19.29,19.25,19.28,50200.0,11.3851,11.391,11.3674,11.3851,50200.0
2013-11-27 10:30:00,19.28,19.3,19.26,19.26,138500.0,11.3851,11.3969,11.3733,11.3733,138500.0
2013-11-27 11:00:00,19.27,19.3,19.27,19.3,41600.0,11.3792,11.3969,11.3792,11.3969,41600.0
2013-11-27 11:30:00,19.29,19.3,19.26,19.26,46200.0,11.391,11.3969,11.3733,11.3733,46200.0
2013-11-27 12:00:00,19.27,19.28,19.21,19.25,58300.0,11.3792,11.3851,11.3438,11.3674,58300.0
2013-11-27 12:30:00,19.26,19.27,19.24,19.25,44500.0,11.3733,11.3792,11.3615,11.3674,44500.0
2013-11-27 13:00:00,19.25,19.27,19.24,19.26,40800.0,11.3674,11.3792,11.3615,11.3733,40800.0
2013-11-27 13:30:00,19.26,19.28,19.25,19.27,28600.0,11.3733,11.3851,11.3674,11.3792,28600.0
2013-11-27 14:00:00,19.26,19.27,19.24,19.24,97100.0,11.3733,11.3792,11.3615,11.3615,97100.0
2013-11-27 14:30:00,19.25,19.29,19.24,19.29,45100.0,11.3674,11.391,11.3615,11.391,45100.0
2013-11-27 15:00:00,19.29,19.31,19.27,19.27,52000.0,11.391,11.4028,11.3792,11.3792,52000.0
2013-11-27 15:30:00,19.28,19.29,19.22,19.22,179800.0,11.3851,11.391,11.3497,11.3497,179800.0
2013-11-29 09:30:00,19.29,19.45,19.27,19.44,98600.0,11.391,11.4855,11.3792,11.4796,98600.0
2013-11-29 10:00:00,19.45,19.51,19.44,19.5,131000.0,11.4855,11.5209,11.4796,11.515,131000.0
2013-11-29 10:30:00,19.5,19.54,19.49,19.53,74100.0,11.515,11.5386,11.5091,11.5327,74100.0
2013-11-29 11:00:00,19.53,19.54,19.52,19.52,58900.0,11.5327,11.5386,11.5268,11.5268,58900.0
2013-11-29 11:30:00,19.52,19.52,19.4,19.4,133600.0,11.5268,11.5268,11.456,11.456,133600.0
2013-11-29 12:00:00,19.4,19.41,19.38,19.4,59000.0,11.456,11.4619,11.4442,11.456,59000.0
2013-11-29 12:30:00,19.4,19.41,19.27,19.34,127600.0,11.456,11.4619,11.3792,11.4205,127600.0
2013-12-02 09:30:00,19.23,19.34,19.18,19.34,135900.0,11.3556,11.4205,11.3261,11.4205,135900.0
2013-12-02 10:00:00,19.33,19.39,19.29,19.35,149000.0,11.4146,11.4501,11.391,11.4264,149000.0
2013-12-02 10:30:00,19.35,19.35,19.3,19.33,111200.0,11.4264,11.4264,11.3969,11.4146,111200.0
2013-12-02 11:00:00,19.33,19.39,19.32,19.38,66300.0,11.4146,11.4501,11.4087,11.4442,66300.0
2013-12-02 11:30:00,19.38,19.4,19.36,19.39,38500.0,11.4442,11.456,11.4324,11.4501,38500.0
2013-12-02 12:00:00,19.4,19.44,19.37,19.43,121300.0,11.456,11.4796,11.4383,11.4737,121300.0
2013-12-02 12:30:00,19.42,19.46,19.42,19.44,35900.0,11.4678,11.4914,11.4678,11.4796,35900.0
2013-12-02 13:00:00,19.43,19.46,19.41,19.46,40000.0,11.4737,11.4914,11.4619,11.4914,40000.0
2013-12-02 13:30:00,19.45,19.45,19.41,19.43,78300.0,11.4855,11.4855,11.4619,11.4737,78300.0
2013-12-02 14:00:00,19.44,19.44,19.39,19.42,145200.0,11.4796,11.4796,11.4501,11.4678,145200.0
2013-12-02 14:30:00,19.42,19.47,19.42,19.45,127800.0,11.4678,11.4973,11.4678,11.4855,127800.0
2013-12-02 15:00:00,19.44,19.44,19.4,19.42,138700.0,11.4796,11.4796,11.456,11.4678,138700.0
2013-12-02 15:30:00,19.42,19.45,19.4,19.44,346300.0,11.4678,11.4855,11.456,11.4796,346300.0
2013-12-03 09:30:00,19.35,19.4,19.12,19.28,160300.0,11.4264,11.456,11.2906,11.3851,160300.0
2013-12-03 10:00:00,19.28,19.3,19.19,19.19,151300.0,11.3851,11.3969,11.332,11.332,151300.0
2013-12-03 10:30:00,19.19,19.2,19.14,19.15,93700.0,11.332,11.3379,11.3024,11.3083,93700.0
2013-12-03 11:00:00,19.15,19.15,18.93,18.93,176800.0,11.3083,11.3083,11.1784,11.1784,176800.0
2013-12-03 11:30:00,18.93,18.94,18.82,18.88,335500.0,11.1784,11.1843,11.1135,11.1489,335500.0
2013-12-03 12:00:00,18.89,18.97,18.88,18.92,155600.0,11.1548,11.2021,11.1489,11.1725,155600.0
2013-12-03 12:30:00,18.92,18.93,18.77,18.78,207300.0,11.1725,11.1784,11.084,11.0899,207300.0
2013-12-03 13:00:00,18.78,18.89,18.76,18.82,150700.0,11.0899,11.1548,11.078,11.1135,150700.0
2013-12-03 13:30:00,18.82,18.89,18.82,18.87,99100.0,11.1135,11.1548,11.1135,11.143,99100.0
2013-12-03 14:00:00,18.87,18.88,18.79,18.8,151300.0,11.143,11.1489,11.0958,11.1017,151300.0
2013-12-03 14:30:00,18.8,18.9,18.79,18.9,97100.0,11.1017,11.1607,11.0958,11.1607,97100.0
2013-12-03 15:00:00,18.89,18.91,18.84,18.84,120200.0,11.1548,11.1666,11.1253,11.1253,120200.0
2013-12-03 15:30:00,18.85,18.95,18.82,18.93,828200.0,11.1312,11.1902,11.1135,11.1784,828200.0
2013-12-04 09:30:00,18.92,18.94,18.66,18.78,390900.0,11.1725,11.1843,11.019,11.0899,390900.0
2013-12-04 10:00:00,18.77,18.96,18.77,18.9,240200.0,11.084,11.1961,11.084,11.1607,240200.0
2013-12-04 10:30:00,18.9,18.9,18.78,18.8,197200.0,11.1607,11.1607,11.0899,11.1017,197200.0
2013-12-04 11:00:00,18.8,18.83,18.79,18.8,141600.0,11.1017,11.1194,11.0958,11.1017,141600.0
2013-12-04 11:30:00,18.8,18.81,18.76,18.78,210600.0,11.1017,11.1076,11.078,11.0899,210600.0
2013-12-04 12:00:00,18.78,18.78,18.65,18.68,209200.0,11.0899,11.0899,11.0131,11.0308,209200.0
2013-12-04 12:30:00,18.68,18.72,18.66,18.69,155700.0,11.0308,11.0544,11.019,11.0367,155700.0
2013-12-04 13:00:00,18.69,18.73,18.59,18.61,228900.0,11.0367,11.0603,10.9777,10.9895,228900.0
2013-12-04 13:30:00,18.61,18.66,18.57,18.63,182500.0,10.9895,11.019,10.9658,11.0013,182500.0
2013-12-04 14:00:00,18.63,18.69,18.63,18.65,209000.0,11.0013,11.0367,11.0013,11.0131,209000.0
2013-12-04 14:30:00,18.66,18.72,18.65,18.68,163100.0,11.019,11.0544,11.0131,11.0308,163100.0
2013-12-04 15:00:00,18.69,18.74,18.67,18.73,244900.0,11.0367,11.0662,11.0249,11.0603,244900.0
2013-12-04 15:30:00,18.73,18.86,18.72,18.84,636300.0,11.0603,11.1371,11.0544,11.1253,636300.0
2013-12-05 09:30:00,18.83,18.92,18.8,18.84,201700.0,11.1194,11.1725,11.1017,11.1253,201700.0
2013-12-05 10:00:00,18.84,19.0,18.82,18.9,252300.0,11.1253,11.2198,11.1135,11.1607,252300.0
2013-12-05 10:30:00,18.9,18.9,18.81,18.85,147200.0,11.1607,11.1607,11.1076,11.1312,147200.0
2013-12-05 11:00:00,18.85,18.95,18.85,18.91,188200.0,11.1312,11.1902,11.1312,11.1666,188200.0
2013-12-05 11:30:00,18.92,18.94,18.9,18.93,112400.0,11.1725,11.1843,11.1607,11.1784,112400.0
2013-12-05 12:00:00,18.93,18.98,18.91,18.91,113700.0,11.1784,11.208,11.1666,11.1666,113700.0
2013-12-05 12:30:00,18.91,18.94,18.89,18.91,86500.0,11.1666,11.1843,11.1548,11.1666,86500.0
2013-12-05 13:00:00,18.9,18.91,18.85,18.87,107100.0,11.1607,11.1666,11.1312,11.143,107100.0
2013-12-05 13:30:00,18.87,18.91,18.86,18.9,106600.0,11.143,11.1666,11.1371,11.1607,106600.0
2013-12-05 14:00:00,18.9,18.94,18.86,18.88,191500.0,11.1607,11.1843,11.1371,11.1489,191500.0
2013-12-05 14:30:00,18.87,18.95,18.87,18.92,151600.0,11.143,11.1902,11.143,11.1725,151600.0
2013-12-05 15:00:00,18.93,18.95,18.9,18.94,208300.0,11.1784,11.1902,11.1607,11.1843,208300.0
2013-12-05 15:30:00,18.93,18.96,18.87,18.88,408300.0,11.1784,11.1961,11.143,11.1489,408300.0
2013-12-06 09:30:00,19.04,19.14,18.97,19.1,202800.0,11.2434,11.3024,11.2021,11.2788,202800.0
2013-12-06 10:00:00,19.1,19.16,19.07,19.08,194600.0,11.2788,11.3143,11.2611,11.267,194600.0
2013-12-06 10:30:00,19.08,19.14,19.07,19.12,129200.0,11.267,11.3024,11.2611,11.2906,129200.0
2013-12-06 11:00:00,19.11,19.11,19.08,19.09,63700.0,11.2847,11.2847,11.267,11.2729,63700.0
2013-12-06 11:30:00,19.09,19.1,19.06,19.07,144800.0,11.2729,11.2788,11.2552,11.2611,144800.0
2013-12-06 12:00:00,19.06,19.08,19.06,19.07,108400.0,11.2552,11.267,11.2552,11.2611,108400.0
2013-12-06 12:30:00,19.07,19.13,19.07,19.12,76300.0,11.2611,11.2965,11.2611,11.2906,76300.0
2013-12-06 13:00:00,19.13,19.13,19.07,19.08,104200.0,11.2965,11.2965,11.2611,11.267,104200.0
2013-12-06 13:30:00,19.08,19.13,19.07,19.11,122700.0,11.267,11.2965,11.2611,11.2847,122700.0
2013-12-06 14:00:00,19.11,19.14,19.1,19.11,109700.0,11.2847,11.3024,11.2788,11.2847,109700.0
2013-12-06 14:30:00,19.11,19.11,19.08,19.09,86600.0,11.2847,11.2847,11.267,11.2729,86600.0
2013-12-06 15:00:00,19.09,19.1,19.08,19.09,135400.0,11.2729,11.2788,11.267,11.2729,135400.0
2013-12-06 15:30:00,19.09,19.1,19.07,19.08,428500.0,11.2729,11.2788,11.2611,11.267,428500.0
2013-12-09 09:30:00,19.1,19.28,19.09,19.26,256900.0,11.2788,11.3851,11.2729,11.3733,256900.0
2013-12-09 10:00:00,19.26,19.26,19.16,19.17,206000.0,11.3733,11.3733,11.3143,11.3202,206000.0
2013-12-09 10:30:00,19.17,19.17,19.11,19.15,166500.0,11.3202,11.3202,11.2847,11.3083,166500.0
2013-12-09 11:00:00,19.14,19.2,19.11,19.17,135900.0,11.3024,11.3379,11.2847,11.3202,135900.0
2013-12-09 11:30:00,19.16,19.19,19.15,19.18,102300.0,11.3143,11.332,11.3083,11.3261,102300.0
2013-12-09 12:00:00,19.18,19.19,19.13,19.13,72200.0,11.3261,11.332,11.2965,11.2965,72200.0
2013-12-09 12:30:00,19.13,19.14,19.12,19.13,83900.0,11.2965,11.3024,11.2906,11.2965,83900.0
2013-12-09 13:00:00,19.13,19.15,19.12,19.13,108500.0,11.2965,11.3083,11.2906,11.2965,108500.0
2013-12-09 13:30:00,19.13,19.14,19.1,19.14,102800.0,11.2965,11.3024,11.2788,11.3024,102800.0
2013-12-09 14:00:00,19.14,19.15,19.08,19.08,153100.0,11.3024,11.3083,11.267,11.267,153100.0
2013-12-09 14:30:00,19.08,19.09,19.06,19.07,118800.0,11.267,11.2729,11.2552,11.2611,118800.0
2013-12-09 15:00:00,19.06,19.07,19.01,19.01,189000.0,11.2552,11.2611,11.2257,11.2257,189000.0
2013-12-09 15:30:00,19.01,19.04,18.99,19.0,429200.0,11.2257,11.2434,11.2139,11.2198,429200.0
2013-12-10 09:30:00,19.06,19.06,18.84,18.98,232500.0,11.2552,11.2552,11.1253,11.208,232500.0
2013-12-10 10:00:00,18.99,19.09,18.97,19.05,162900.0,11.2139,11.2729,11.2021,11.2493,162900.0
2013-12-10 10:30:00,19.05,19.06,19.01,19.05,138500.0,11.2493,11.2552,11.2257,11.2493,138500.0
2013-12-10 11:00:00,19.05,19.05,19.0,19.02,165400.0,11.2493,11.2493,11.2198,11.2316,165400.0
2013-12-10 11:30:00,19.02,19.04,19.01,19.04,110000.0,11.2316,11.2434,11.2257,11.2434,110000.0
2013-12-10 12:00:00,19.03,19.06,19.01,19.05,97100.0,11.2375,11.2552,11.2257,11.2493,97100.0
2013-12-10 12:30:00,19.06,19.07,19.03,19.05,111200.0,11.2552,11.2611,11.2375,11.2493,111200.0
2013-12-10 13:00:00,19.05,19.08,19.03,19.08,114300.0,11.2493,11.267,11.2375,11.267,114300.0
2013-12-10 13:30:00,19.08,19.09,19.05,19.06,109300.0,11.267,11.2729,11.2493,11.2552,109300.0
2013-12-10 14:00:00,19.07,19.07,19.03,19.04,149700.0,11.2611,11.2611,11.2375,11.2434,149700.0
2013-12-10 14:30:00,19.04,19.06,19.02,19.05,156000.0,11.2434,11.2552,11.2316,11.2493,156000.0
2013-12-10 15:00:00,19.05,19.09,19.02,19.04,243400.0,11.2493,11.2729,11.2316,11.2434,243400.0
2013-12-10 15:30:00,19.04,19.06,18.99,19.0,442900.0,11.2434,11.2552,11.2139,11.2198,442900.0
2013-12-11 09:30:00,19.03,19.12,18.8,18.92,185900.0,11.2375,11.2906,11.1017,11.1725,185900.0
2013-12-11 10:00:00,18.92,18.92,18.75,18.77,172300.0,11.1725,11.1725,11.0721,11.084,172300.0
2013-12-11 10:30:00,18.76,18.82,18.72,18.78,164500.0,11.078,11.1135,11.0544,11.0899,164500.0
2013-12-11 11:00:00,18.77,18.78,18.71,18.73,79400.0,11.084,11.0899,11.0485,11.0603,79400.0
2013-12-11 11:30:00,18.73,18.73,18.63,18.66,205000.0,11.0603,11.0603,11.0013,11.019,205000.0
2013-12-11 12:00:00,18.65,18.66,18.59,18.6,173600.0,11.0131,11.019,10.9777,10.9836,173600.0
2013-12-11 12:30:00,18.6,18.71,18.6,18.66,96100.0,10.9836,11.0485,10.9836,11.019,96100.0
2013-12-11 13:00:00,18.67,18.72,18.66,18.7,69500.0,11.0249,11.0544,11.019,11.0426,69500.0
2013-12-11 13:30:00,18.7,18.76,18.68,18.76,76200.0,11.0426,11.078,11.0308,11.078,76200.0
2013-12-11 14:00:00,18.76,18.78,18.68,18.71,111100.0,11.078,11.0899,11.0308,11.0485,111100.0
2013-12-11 14:30:00,18.71,18.72,18.63,18.67,113500.0,11.0485,11.0544,11.0013,11.0249,113500.0
2013-12-11 15:00:00,18.67,18.69,18.6,18.61,108300.0,11.0249,11.0367,10.9836,10.9895,108300.0
2013-12-11 15:30:00,18.61,18.65,18.58,18.59,224600.0,10.9895,11.0131,10.9718,10.9777,224600.0
2013-12-12 09:30:00,18.65,18.67,18.46,18.56,253800.0,11.0131,11.0249,10.9009,10.9599,253800.0
2013-12-12 10:00:00,18.55,18.55,18.47,18.49,108600.0,10.954,10.954,10.9068,10.9186,108600.0
2013-12-12 10:30:00,18.49,18.6,18.44,18.59,109200.0,10.9186,10.9836,10.8891,10.9777,109200.0
2013-12-12 11:00:00,18.59,18.68,18.53,18.55,107000.0,10.9777,11.0308,10.9422,10.954,107000.0
2013-12-12 11:30:00,18.56,18.61,18.53,18.54,85400.0,10.9599,10.9895,10.9422,10.9481,85400.0
2013-12-12 12:00:00,18.55,18.55,18.43,18.46,106200.0,10.954,10.954,10.8832,10.9009,106200.0
2013-12-12 12:30:00,18.46,18.53,18.45,18.51,53900.0,10.9009,10.9422,10.895,10.9304,53900.0
2013-12-12 13:00:00,18.5,18.55,18.49,18.54,85500.0,10.9245,10.954,10.9186,10.9481,85500.0
2013-12-12 13:30:00,18.54,18.54,18.5,18.5,98100.0,10.9481,10.9481,10.9245,10.9245,98100.0
2013-12-12 14:00:00,18.51,18.54,18.48,18.5,135300.0,10.9304,10.9481,10.9127,10.9245,135300.0
2013-12-12 14:30:00,18.51,18.53,18.48,18.51,174200.0,10.9304,10.9422,10.9127,10.9304,174200.0
2013-12-12 15:00:00,18.51,18.52,18.48,18.48,119900.0,10.9304,10.9363,10.9127,10.9127,119900.0
2013-12-12 15:30:00,18.47,18.5,18.38,18.39,652000.0,10.9068,10.9245,10.8537,10.8596,652000.0
2013-12-13 09:30:00,18.4,18.46,18.35,18.36,83900.0,10.8655,10.9009,10.8359,10.8418,83900.0
2013-12-13 10:00:00,18.37,18.39,18.32,18.36,154500.0,10.8477,10.8596,10.8182,10.8418,154500.0
2013-12-13 10:30:00,18.36,18.43,18.35,18.43,88800.0,10.8418,10.8832,10.8359,10.8832,88800.0
2013-12-13 11:00:00,18.43,18.45,18.41,18.43,100400.0,10.8832,10.895,10.8714,10.8832,100400.0
2013-12-13 11:30:00,18.42,18.51,18.42,18.5,68300.0,10.8773,10.9304,10.8773,10.9245,68300.0
2013-12-13 12:00:00,18.51,18.53,18.49,18.53,48100.0,10.9304,10.9422,10.9186,10.9422,48100.0
2013-12-13 12:30:00,18.54,18.55,18.51,18.53,34800.0,10.9481,10.954,10.9304,10.9422,34800.0
2013-12-13 13:00:00,18.53,18.57,18.53,18.55,48700.0,10.9422,10.9658,10.9422,10.954,48700.0
2013-12-13 13:30:00,18.55,18.57,18.53,18.54,47400.0,10.954,10.9658,10.9422,10.9481,47400.0
2013-12-13 14:00:00,18.54,18.55,18.44,18.46,97000.0,10.9481,10.954,10.8891,10.9009,97000.0
2013-12-13 14:30:00,18.46,18.53,18.45,18.53,68700.0,10.9009,10.9422,10.895,10.9422,68700.0
2013-12-13 15:00:00,18.53,18.57,18.53,18.57,85900.0,10.9422,10.9658,10.9422,10.9658,85900.0
2013-12-13 15:30:00,18.57,18.59,18.51,18.53,311200.0,10.9658,10.9777,10.9304,10.9422,311200.0
2013-12-16 09:30:00,18.7,18.87,18.68,18.86,215800.0,11.0426,11.143,11.0308,11.1371,215800.0
2013-12-16 10:00:00,18.85,18.88,18.82,18.87,133300.0,11.1312,11.1489,11.1135,11.143,133300.0
2013-12-16 10:30:00,18.87,18.9,18.85,18.89,78600.0,11.143,11.1607,11.1312,11.1548,78600.0
2013-12-16 11:00:00,18.89,18.89,18.82,18.85,93300.0,11.1548,11.1548,11.1135,11.1312,93300.0
2013-12-16 11:30:00,18.84,18.86,18.8,18.83,112400.0,11.1253,11.1371,11.1017,11.1194,112400.0
2013-12-16 12:00:00,18.82,18.84,18.76,18.78,87200.0,11.1135,11.1253,11.078,11.0899,87200.0
2013-12-16 12:30:00,18.79,18.82,18.79,18.82,104200.0,11.0958,11.1135,11.0958,11.1135,104200.0
2013-12-16 13:00:00,18.82,18.82,18.77,18.8,90900.0,11.1135,11.1135,11.084,11.1017,90900.0
2013-12-16 13:30:00,18.81,18.83,18.8,18.82,43300.0,11.1076,11.1194,11.1017,11.1135,43300.0
2013-12-16 14:00:00,18.82,18.83,18.76,18.76,119100.0,11.1135,11.1194,11.078,11.078,119100.0
2013-12-16 14:30:00,18.76,18.77,18.73,18.73,88400.0,11.078,11.084,11.0603,11.0603,88400.0
2013-12-16 15:00:00,18.74,18.77,18.71,18.77,92700.0,11.0662,11.084,11.0485,11.084,92700.0
2013-12-16 15:30:00,18.76,18.77,18.64,18.67,387100.0,11.078,11.084,11.0072,11.0249,387100.0
2013-12-17 09:30:00,18.68,18.8,18.62,18.8,200300.0,11.0308,11.1017,10.9954,11.1017,200300.0
2013-12-17 10:00:00,18.79,18.84,18.71,18.77,273500.0,11.0958,11.1253,11.0485,11.084,273500.0
2013-12-17 10:30:00,18.78,18.85,18.77,18.82,243900.0,11.0899,11.1312,11.084,11.1135,243900.0
2013-12-17 11:00:00,18.82,18.82,18.68,18.69,59600.0,11.1135,11.1135,11.0308,11.0367,59600.0
2013-12-17 11:30:00,18.69,18.7,18.65,18.68,52400.0,11.0367,11.0426,11.0131,11.0308,52400.0
2013-12-17 12:00:00,18.68,18.74,18.67,18.71,61400.0,11.0308,11.0662,11.0249,11.0485,61400.0
2013-12-17 12:30:00,18.71,18.78,18.71,18.76,57200.0,11.0485,11.0899,11.0485,11.078,57200.0
2013-12-17 13:00:00,18.75,18.75,18.68,18.7,39800.0,11.0721,11.0721,11.0308,11.0426,39800.0
2013-12-17 13:30:00,18.7,18.75,18.7,18.73,56100.0,11.0426,11.0721,11.0426,11.0603,56100.0
2013-12-17 14:00:00,18.72,18.77,18.71,18.72,96000.0,11.0544,11.084,11.0485,11.0544,96000.0
2013-12-17 14:30:00,18.72,18.73,18.68,18.72,71600.0,11.0544,11.0603,11.0308,11.0544,71600.0
2013-12-17 15:00:00,18.71,18.72,18.67,18.67,64300.0,11.0485,11.0544,11.0249,11.0249,64300.0
2013-12-17 15:30:00,18.68,18.68,18.59,18.61,288500.0,11.0308,11.0308,10.9777,10.9895,288500.0
2013-12-18 09:30:00,18.6,18.79,18.6,18.71,147100.0,10.9836,11.0958,10.9836,11.0485,147100.0
2013-12-18 10:00:00,18.7,18.71,18.66,18.71,67600.0,11.0426,11.0485,11.019,11.0485,67600.0
2013-12-18 10:30:00,18.7,18.72,18.61,18.63,117400.0,11.0426,11.0544,10.9895,11.0013,117400.0
2013-12-18 11:00:00,18.63,18.72,18.63,18.7,49300.0,11.0013,11.0544,11.0013,11.0426,49300.0
2013-12-18 11:30:00,18.69,18.74,18.68,18.73,107000.0,11.0367,11.0662,11.0308,11.0603,107000.0
2013-12-18 12:00:00,18.73,18.73,18.69,18.69,100000.0,11.0603,11.0603,11.0367,11.0367,100000.0
2013-12-18 12:30:00,18.69,18.72,18.68,18.71,82100.0,11.0367,11.0544,11.0308,11.0485,82100.0
2013-12-18 13:00:00,18.72,18.72,18.68,18.72,105300.0,11.0544,11.0544,11.0308,11.0544,105300.0
2013-12-18 13:30:00,18.72,18.81,18.71,18.79,176500.0,11.0544,11.1076,11.0485,11.0958,176500.0
2013-12-18 14:00:00,18.77,18.93,18.62,18.9,341700.0,11.084,11.1784,10.9954,11.1607,341700.0
2013-12-18 14:30:00,18.91,18.99,18.88,18.95,193500.0,11.1666,11.2139,11.1489,11.1902,193500.0
2013-12-18 15:00:00,18.95,18.96,18.91,18.95,169600.0,11.1902,11.1961,11.1666,11.1902,169600.0
2013-12-18 15:30:00,18.94,18.97,18.89,18.96,546900.0,11.1843,11.2021,11.1548,11.1961,546900.0
2013-12-19 09:30:00,19.0,19.14,18.94,19.11,193400.0,11.2198,11.3024,11.1843,11.2847,193400.0
2013-12-19 10:00:00,19.11,19.12,19.04,19.08,117600.0,11.2847,11.2906,11.2434,11.267,117600.0
2013-12-19 10:30:00,19.08,19.15,19.07,19.13,59100.0,11.267,11.3083,11.2611,11.2965,59100.0
2013-12-19 11:00:00,19.13,19.15,19.12,19.14,54800.0,11.2965,11.3083,11.2906,11.3024,54800.0
2013-12-19 11:30:00,19.15,19.19,19.14,19.18,64500.0,11.3083,11.332,11.3024,11.3261,64500.0
2013-12-19 12:00:00,19.18,19.2,19.17,19.19,61700.0,11.3261,11.3379,11.3202,11.332,61700.0
2013-12-19 12:30:00,19.18,19.26,19.18,19.26,136100.0,11.3261,11.3733,11.3261,11.3733,136100.0
2013-12-19 13:00:00,19.26,19.33,19.25,19.29,237500.0,11.3733,11.4146,11.3674,11.391,237500.0
2013-12-19 13:30:00,19.29,19.33,19.28,19.33,111300.0,11.391,11.4146,11.3851,11.4146,111300.0
2013-12-19 14:00:00,19.32,19.35,19.32,19.34,248100.0,11.4087,11.4264,11.4087,11.4205,248100.0
2013-12-19 14:30:00,19.34,19.41,19.32,19.41,197500.0,11.4205,11.4619,11.4087,11.4619,197500.0
2013-12-19 15:00:00,19.41,19.5,19.39,19.44,276600.0,11.4619,11.515,11.4501,11.4796,276600.0
2013-12-19 15:30:00,19.44,19.45,19.4,19.45,422200.0,11.4796,11.4855,11.456,11.4855,422200.0
2013-12-20 09:30:00,19.5,19.66,19.47,19.64,353300.0,11.515,11.6095,11.4973,11.5977,353300.0
2013-12-20 10:00:00,19.64,19.65,19.52,19.61,280200.0,11.5977,11.6036,11.5268,11.58,280200.0
2013-12-20 10:30:00,19.61,19.64,19.58,19.61,138900.0,11.58,11.5977,11.5623,11.58,138900.0
2013-12-20 11:00:00,19.6,19.63,19.59,19.61,197000.0,11.5741,11.5918,11.5682,11.58,197000.0
2013-12-20 11:30:00,19.61,19.64,19.59,19.6,108100.0,11.58,11.5977,11.5682,11.5741,108100.0
2013-12-20 12:00:00,19.61,19.65,19.6,19.64,89200.0,11.58,11.6036,11.5741,11.5977,89200.0
2013-12-20 12:30:00,19.64,19.65,19.62,19.64,52800.0,11.5977,11.6036,11.5859,11.5977,52800.0
2013-12-20 13:00:00,19.64,19.64,19.59,19.6,57000.0,11.5977,11.5977,11.5682,11.5741,57000.0
2013-12-20 13:30:00,19.6,19.6,19.54,19.57,83200.0,11.5741,11.5741,11.5386,11.5564,83200.0
2013-12-20 14:00:00,19.57,19.57,19.49,19.5,73100.0,11.5564,11.5564,11.5091,11.515,73100.0
2013-12-20 14:30:00,19.5,19.54,19.49,19.52,98000.0,11.515,11.5386,11.5091,11.5268,98000.0
2013-12-20 15:00:00,19.52,19.55,19.51,19.54,75000.0,11.5268,11.5446,11.5209,11.5386,75000.0
2013-12-20 15:30:00,19.54,19.55,19.42,19.44,338500.0,11.5386,11.5446,11.4678,11.4796,338500.0
2013-12-23 09:30:00,19.63,19.68,19.5,19.53,173300.0,11.5918,11.6213,11.515,11.5327,173300.0
2013-12-23 10:00:00,19.52,19.59,19.5,19.57,95500.0,11.5268,11.5682,11.515,11.5564,95500.0
2013-12-23 10:30:00,19.57,19.59,19.54,19.54,56500.0,11.5564,11.5682,11.5386,11.5386,56500.0
2013-12-23 11:00:00,19.53,19.54,19.5,19.53,38900.0,11.5327,11.5386,11.515,11.5327,38900.0
2013-12-23 11:30:00,19.54,19.61,19.53,19.61,75600.0,11.5386,11.58,11.5327,11.58,75600.0
2013-12-23 12:00:00,19.61,19.61,19.54,19.57,38900.0,11.58,11.58,11.5386,11.5564,38900.0
2013-12-23 12:30:00,19.57,19.58,19.52,19.54,34000.0,11.5564,11.5623,11.5268,11.5386,34000.0
2013-12-23 13:00:00,19.53,19.55,19.49,19.51,52700.0,11.5327,11.5446,11.5091,11.5209,52700.0
2013-12-23 13:30:00,19.51,19.51,19.47,19.49,45900.0,11.5209,11.5209,11.4973,11.5091,45900.0
2013-12-23 14:00:00,19.49,19.5,19.47,19.49,66500.0,11.5091,11.515,11.4973,11.5091,66500.0
2013-12-23 14:30:00,19.5,19.5,19.46,19.5,102900.0,11.515,11.515,11.4914,11.515,102900.0
2013-12-23 15:00:00,19.5,19.54,19.5,19.53,90500.0,11.515,11.5386,11.515,11.5327,90500.0
2013-12-23 15:30:00,19.53,19.54,19.51,19.52,158700.0,11.5327,11.5386,11.5209,11.5268,158700.0
2013-12-24 09:30:00,19.58,19.65,19.51,19.6,88900.0,11.5623,11.6036,11.5209,11.5741,88900.0
2013-12-24 10:00:00,19.6,19.67,19.58,19.66,92500.0,11.5741,11.6154,11.5623,11.6095,92500.0
2013-12-24 10:30:00,19.66,19.67,19.59,19.6,60900.0,11.6095,11.6154,11.5682,11.5741,60900.0
2013-12-24 11:00:00,19.6,19.61,19.57,19.61,44800.0,11.5741,11.58,11.5564,11.58,44800.0
2013-12-24 11:30:00,19.61,19.63,19.59,19.61,52900.0,11.58,11.5918,11.5682,11.58,52900.0
2013-12-24 12:00:00,19.62,19.67,19.61,19.62,88800.0,11.5859,11.6154,11.58,11.5859,88800.0
2013-12-24 12:30:00,19.61,19.65,19.6,19.63,95400.0,11.58,11.6036,11.5741,11.5918,95400.0
2013-12-26 09:30:00,19.62,19.71,19.59,19.59,45300.0,11.5859,11.639,11.5682,11.5682,45300.0
2013-12-26 10:00:00,19.59,19.61,19.59,19.61,13800.0,11.5682,11.58,11.5682,11.58,13800.0
2013-12-26 10:30:00,19.61,19.64,19.58,19.63,64000.0,11.58,11.5977,11.5623,11.5918,64000.0
2013-12-26 11:00:00,19.63,19.67,19.63,19.67,7700.0,11.5918,11.6154,11.5918,11.6154,7700.0
2013-12-26 11:30:00,19.67,19.7,19.65,19.69,54100.0,11.6154,11.6331,11.6036,11.6272,54100.0
2013-12-26 12:00:00,19.69,19.7,19.67,19.69,20600.0,11.6272,11.6331,11.6154,11.6272,20600.0
2013-12-26 12:30:00,19.7,19.73,19.7,19.72,43700.0,11.6331,11.6508,11.6331,11.6449,43700.0
2013-12-26 13:00:00,19.72,19.72,19.7,19.7,25800.0,11.6449,11.6449,11.6331,11.6331,25800.0
2013-12-26 13:30:00,19.7,19.73,19.7,19.73,41900.0,11.6331,11.6508,11.6331,11.6508,41900.0
2013-12-26 14:00:00,19.73,19.73,19.69,19.69,67100.0,11.6508,11.6508,11.6272,11.6272,67100.0
2013-12-26 14:30:00,19.69,19.7,19.67,19.7,35100.0,11.6272,11.6331,11.6154,11.6331,35100.0
2013-12-26 15:00:00,19.71,19.76,19.7,19.76,68400.0,11.639,11.6686,11.6331,11.6686,68400.0
2013-12-26 15:30:00,19.76,19.78,19.7,19.71,140600.0,11.6686,11.6804,11.6331,11.639,140600.0
2013-12-27 09:30:00,19.68,19.72,19.57,19.61,188400.0,11.6213,11.6449,11.5564,11.58,188400.0
2013-12-27 10:00:00,19.61,19.65,19.59,19.59,110200.0,11.58,11.6036,11.5682,11.5682,110200.0
2013-12-27 10:30:00,19.6,19.6,19.55,19.56,75100.0,11.5741,11.5741,11.5446,11.5505,75100.0
2013-12-27 11:00:00,19.57,19.58,19.55,19.55,35500.0,11.5564,11.5623,11.5446,11.5446,35500.0
2013-12-27 11:30:00,19.56,19.58,19.53,19.58,101400.0,11.5505,11.5623,11.5327,11.5623,101400.0
2013-12-27 12:00:00,19.57,19.61,19.55,19.61,25800.0,11.5564,11.58,11.5446,11.58,25800.0
2013-12-27 12:30:00,19.61,19.63,19.6,19.6,40500.0,11.58,11.5918,11.5741,11.5741,40500.0
2013-12-27 13:00:00,19.6,19.64,19.59,19.64,50900.0,11.5741,11.5977,11.5682,11.5977,50900.0
2013-12-27 13:30:00,19.64,19.64,19.61,19.62,31000.0,11.5977,11.5977,11.58,11.5859,31000.0
2013-12-27 14:00:00,19.61,19.63,19.57,19.59,72600.0,11.58,11.5918,11.5564,11.5682,72600.0
2013-12-27 14:30:00,19.59,19.64,19.58,19.63,37200.0,11.5682,11.5977,11.5623,11.5918,37200.0
2013-12-27 15:00:00,19.62,19.65,19.62,19.65,37300.0,11.5859,11.6036,11.5859,11.6036,37300.0
2013-12-27 15:30:00,19.64,19.67,19.6,19.65,168400.0,11.5977,11.6154,11.5741,11.6036,168400.0
2013-12-30 09:30:00,19.7,19.72,19.56,19.66,85300.0,11.6331,11.6449,11.5505,11.6095,85300.0
2013-12-30 10:00:00,19.66,19.72,19.65,19.65,44500.0,11.6095,11.6449,11.6036,11.6036,44500.0
2013-12-30 10:30:00,19.65,19.69,19.65,19.68,27200.0,11.6036,11.6272,11.6036,11.6213,27200.0
2013-12-30 11:00:00,19.68,19.72,19.67,19.7,74900.0,11.6213,11.6449,11.6154,11.6331,74900.0
2013-12-30 11:30:00,19.7,19.75,19.67,19.74,68300.0,11.6331,11.6627,11.6154,11.6567,68300.0
2013-12-30 12:00:00,19.74,19.75,19.72,19.73,50100.0,11.6567,11.6627,11.6449,11.6508,50100.0
2013-12-30 12:30:00,19.72,19.76,19.72,19.75,63000.0,11.6449,11.6686,11.6449,11.6627,63000.0
2013-12-30 13:00:00,19.75,19.77,19.72,19.73,35800.0,11.6627,11.6745,11.6449,11.6508,35800.0
2013-12-30 13:30:00,19.73,19.76,19.72,19.73,43500.0,11.6508,11.6686,11.6449,11.6508,43500.0
2013-12-30 14:00:00,19.72,19.75,19.68,19.7,86400.0,11.6449,11.6627,11.6213,11.6331,86400.0
2013-12-30 14:30:00,19.69,19.75,19.69,19.74,97600.0,11.6272,11.6627,11.6272,11.6567,97600.0
2013-12-30 15:00:00,19.74,19.76,19.73,19.75,63600.0,11.6567,11.6686,11.6508,11.6627,63600.0
2013-12-30 15:30:00,19.75,19.76,19.71,19.76,200400.0,11.6627,11.6686,11.639,11.6686,200400.0
2013-12-31 09:30:00,19.75,19.81,19.72,19.78,112200.0,11.6627,11.6981,11.6449,11.6804,112200.0
2013-12-31 10:00:00,19.79,19.85,19.78,19.83,81800.0,11.6863,11.7217,11.6804,11.7099,81800.0
2013-12-31 10:30:00,19.83,19.84,19.8,19.84,43900.0,11.7099,11.7158,11.6922,11.7158,43900.0
2013-12-31 11:00:00,19.84,19.9,19.83,19.87,78300.0,11.7158,11.7512,11.7099,11.7335,78300.0
2013-12-31 11:30:00,19.87,19.87,19.81,19.81,76200.0,11.7335,11.7335,11.6981,11.6981,76200.0
2013-12-31 12:00:00,19.82,19.83,19.78,19.79,16900.0,11.704,11.7099,11.6804,11.6863,16900.0
2013-12-31 12:30:00,19.78,19.82,19.78,19.81,33500.0,11.6804,11.704,11.6804,11.6981,33500.0
2013-12-31 13:00:00,19.82,19.82,19.75,19.78,51600.0,11.704,11.704,11.6627,11.6804,51600.0
2013-12-31 13:30:00,19.78,19.78,19.76,19.77,18000.0,11.6804,11.6804,11.6686,11.6745,18000.0
2013-12-31 14:00:00,19.77,19.8,19.75,19.76,60600.0,11.6745,11.6922,11.6627,11.6686,60600.0
2013-12-31 14:30:00,19.76,19.76,19.71,19.72,57800.0,11.6686,11.6686,11.639,11.6449,57800.0
2013-12-31 15:00:00,19.72,19.72,19.71,19.72,29600.0,11.6449,11.6449,11.639,11.6449,29600.0
2013-12-31 15:30:00,19.71,19.79,19.71,19.74,172800.0,11.639,11.6863,11.639,11.6567,172800.0
2014-01-02 09:30:00,19.61,19.68,19.46,19.46,255600.0,11.58,11.6213,11.4914,11.4914,255600.0
2014-01-02 10:00:00,19.46,19.55,19.36,19.51,291400.0,11.4914,11.5446,11.4324,11.5209,291400.0
2014-01-02 10:30:00,19.52,19.59,19.43,19.43,178900.0,11.5268,11.5682,11.4737,11.4737,178900.0
2014-01-02 11:00:00,19.43,19.5,19.43,19.46,139700.0,11.4737,11.515,11.4737,11.4914,139700.0
2014-01-02 11:30:00,19.46,19.48,19.41,19.43,162100.0,11.4914,11.5032,11.4619,11.4737,162100.0
2014-01-02 12:00:00,19.44,19.46,19.4,19.4,121000.0,11.4796,11.4914,11.456,11.456,121000.0
2014-01-02 12:30:00,19.41,19.45,19.4,19.45,145400.0,11.4619,11.4855,11.456,11.4855,145400.0
2014-01-02 13:00:00,19.46,19.48,19.42,19.43,118100.0,11.4914,11.5032,11.4678,11.4737,118100.0
2014-01-02 13:30:00,19.43,19.47,19.39,19.42,159600.0,11.4737,11.4973,11.4501,11.4678,159600.0
2014-01-02 14:00:00,19.42,19.43,19.37,19.38,163700.0,11.4678,11.4737,11.4383,11.4442,163700.0
2014-01-02 14:30:00,19.39,19.46,19.38,19.43,182100.0,11.4501,11.4914,11.4442,11.4737,182100.0
2014-01-02 15:00:00,19.43,19.45,19.42,19.42,202800.0,11.4737,11.4855,11.4678,11.4678,202800.0
2014-01-02 15:30:00,19.42,19.44,19.39,19.42,309500.0,11.4678,11.4796,11.4501,11.4678,309500.0
2014-01-03 09:30:00,19.6,19.62,19.46,19.54,272100.0,11.5741,11.5859,11.4914,11.5386,272100.0
2014-01-03 10:00:00,19.54,19.63,19.54,19.62,281200.0,11.5386,11.5918,11.5386,11.5859,281200.0
2014-01-03 10:30:00,19.63,19.65,19.6,19.62,159600.0,11.5918,11.6036,11.5741,11.5859,159600.0
2014-01-03 11:00:00,19.61,19.63,19.57,19.58,150000.0,11.58,11.5918,11.5564,11.5623,150000.0
2014-01-03 11:30:00,19.59,19.62,19.57,19.62,175000.0,11.5682,11.5859,11.5564,11.5859,175000.0
2014-01-03 12:00:00,19.62,19.66,19.6,19.66,117800.0,11.5859,11.6095,11.5741,11.6095,117800.0
2014-01-03 12:30:00,19.66,19.66,19.63,19.64,86300.0,11.6095,11.6095,11.5918,11.5977,86300.0
2014-01-03 13:00:00,19.63,19.64,19.61,19.62,105100.0,11.5918,11.5977,11.58,11.5859,105100.0
2014-01-03 13:30:00,19.62,19.64,19.61,19.63,106600.0,11.5859,11.5977,11.58,11.5918,106600.0
2014-01-03 14:00:00,19.63,19.63,19.6,19.62,163700.0,11.5918,11.5918,11.5741,11.5859,163700.0
2014-01-03 14:30:00,19.63,19.64,19.61,19.63,229600.0,11.5918,11.5977,11.58,11.5918,229600.0
2014-01-03 15:00:00,19.63,19.66,19.61,19.62,230800.0,11.5918,11.6095,11.58,11.5859,230800.0
2014-01-03 15:30:00,19.63,19.65,19.59,19.62,580300.0,11.5918,11.6036,11.5682,11.5859,580300.0
2014-01-06 09:30:00,19.58,19.72,19.53,19.62,330100.0,11.5623,11.6449,11.5327,11.5859,330100.0
2014-01-06 10:00:00,19.61,19.62,19.53,19.59,301700.0,11.58,11.5859,11.5327,11.5682,301700.0
2014-01-06 10:30:00,19.59,19.6,19.52,19.54,207800.0,11.5682,11.5741,11.5268,11.5386,207800.0
2014-01-06 11:00:00,19.54,19.56,19.49,19.53,185200.0,11.5386,11.5505,11.5091,11.5327,185200.0
2014-01-06 11:30:00,19.53,19.53,19.5,19.51,113900.0,11.5327,11.5327,11.515,11.5209,113900.0
2014-01-06 12:00:00,19.51,19.52,19.48,19.52,110800.0,11.5209,11.5268,11.5032,11.5268,110800.0
2014-01-06 12:30:00,19.52,19.53,19.49,19.52,95500.0,11.5268,11.5327,11.5091,11.5268,95500.0
2014-01-06 13:00:00,19.51,19.53,19.5,19.51,80600.0,11.5209,11.5327,11.515,11.5209,80600.0
2014-01-06 13:30:00,19.51,19.57,19.5,19.56,119200.0,11.5209,11.5564,11.515,11.5505,119200.0
2014-01-06 14:00:00,19.56,19.57,19.48,19.5,142200.0,11.5505,11.5564,11.5032,11.515,142200.0
2014-01-06 14:30:00,19.5,19.53,19.49,19.52,132800.0,11.515,11.5327,11.5091,11.5268,132800.0
2014-01-06 15:00:00,19.52,19.54,19.5,19.52,167000.0,11.5268,11.5386,11.515,11.5268,167000.0
2014-01-06 15:30:00,19.52,19.52,19.48,19.51,442400.0,11.5268,11.5268,11.5032,11.5209,442400.0
2014-01-07 09:30:00,19.5,19.56,19.42,19.54,352200.0,11.515,11.5505,11.4678,11.5386,352200.0
2014-01-07 10:00:00,19.54,19.55,19.45,19.5,312100.0,11.5386,11.5446,11.4855,11.515,312100.0
2014-01-07 10:30:00,19.51,19.53,19.48,19.52,161400.0,11.5209,11.5327,11.5032,11.5268,161400.0
2014-01-07 11:00:00,19.52,19.53,19.5,19.51,115100.0,11.5268,11.5327,11.515,11.5209,115100.0
2014-01-07 11:30:00,19.51,19.54,19.49,19.49,142400.0,11.5209,11.5386,11.5091,11.5091,142400.0
2014-01-07 12:00:00,19.49,19.52,19.49,19.52,99500.0,11.5091,11.5268,11.5091,11.5268,99500.0
2014-01-07 12:30:00,19.51,19.54,19.51,19.52,122900.0,11.5209,11.5386,11.5209,11.5268,122900.0
2014-01-07 13:00:00,19.52,19.52,19.51,19.51,83600.0,11.5268,11.5268,11.5209,11.5209,83600.0
2014-01-07 13:30:00,19.51,19.52,19.5,19.51,144400.0,11.5209,11.5268,11.515,11.5209,144400.0
2014-01-07 14:00:00,19.5,19.51,19.43,19.47,327800.0,11.515,11.5209,11.4737,11.4973,327800.0
2014-01-07 14:30:00,19.47,19.49,19.46,19.48,166600.0,11.4973,11.5091,11.4914,11.5032,166600.0
2014-01-07 15:00:00,19.47,19.48,19.43,19.44,194900.0,11.4973,11.5032,11.4737,11.4796,194900.0
2014-01-07 15:30:00,19.44,19.44,19.35,19.35,518300.0,11.4796,11.4796,11.4264,11.4264,518300.0
2014-01-08 09:30:00,19.4,19.46,19.32,19.44,351400.0,11.456,11.4914,11.4087,11.4796,351400.0
2014-01-08 10:00:00,19.43,19.55,19.42,19.5,367200.0,11.4737,11.5446,11.4678,11.515,367200.0
2014-01-08 10:30:00,19.5,19.54,19.48,19.53,262100.0,11.515,11.5386,11.5032,11.5327,262100.0
2014-01-08 11:00:00,19.54,19.55,19.46,19.48,287100.0,11.5386,11.5446,11.4914,11.5032,287100.0
2014-01-08 11:30:00,19.48,19.57,19.48,19.56,233300.0,11.5032,11.5564,11.5032,11.5505,233300.0
2014-01-08 12:00:00,19.55,19.72,19.55,19.71,238000.0,11.5446,11.6449,11.5446,11.639,238000.0
2014-01-08 12:30:00,19.7,19.78,19.69,19.78,206900.0,11.6331,11.6804,11.6272,11.6804,206900.0
2014-01-08 13:00:00,19.79,19.83,19.75,19.75,177700.0,11.6863,11.7099,11.6627,11.6627,177700.0
2014-01-08 13:30:00,19.75,19.77,19.73,19.75,249600.0,11.6627,11.6745,11.6508,11.6627,249600.0
2014-01-08 14:00:00,19.74,19.78,19.67,19.67,338000.0,11.6567,11.6804,11.6154,11.6154,338000.0
2014-01-08 14:30:00,19.67,19.7,19.65,19.66,230400.0,11.6154,11.6331,11.6036,11.6095,230400.0
2014-01-08 15:00:00,19.66,19.79,19.66,19.78,294800.0,11.6095,11.6863,11.6095,11.6804,294800.0
2014-01-08 15:30:00,19.78,19.8,19.76,19.76,863300.0,11.6804,11.6922,11.6686,11.6686,863300.0
2014-01-09 09:30:00,19.82,19.9,19.79,19.88,347500.0,11.704,11.7512,11.6863,11.7394,347500.0
2014-01-09 10:00:00,19.88,20.06,19.88,20.05,585900.0,11.7394,11.8457,11.7394,11.8398,585900.0
2014-01-09 10:30:00,20.05,20.08,19.92,19.96,386700.0,11.8398,11.8575,11.763,11.7867,386700.0
2014-01-09 11:00:00,19.96,20.09,19.95,20.08,316400.0,11.7867,11.8634,11.7808,11.8575,316400.0
2014-01-09 11:30:00,20.08,20.12,20.05,20.06,234600.0,11.8575,11.8811,11.8398,11.8457,234600.0
2014-01-09 12:00:00,20.06,20.08,20.03,20.04,164000.0,11.8457,11.8575,11.828,11.8339,164000.0
2014-01-09 12:30:00,20.04,20.13,20.03,20.12,241800.0,11.8339,11.887,11.828,11.8811,241800.0
2014-01-09 13:00:00,20.12,20.13,20.06,20.1,217100.0,11.8811,11.887,11.8457,11.8693,217100.0
2014-01-09 13:30:00,20.11,20.11,20.05,20.05,209800.0,11.8752,11.8752,11.8398,11.8398,209800.0
2014-01-09 14:00:00,20.05,20.07,20.01,20.06,295600.0,11.8398,11.8516,11.8162,11.8457,295600.0
2014-01-09 14:30:00,20.06,20.09,20.05,20.07,224400.0,11.8457,11.8634,11.8398,11.8516,224400.0
2014-01-09 15:00:00,20.06,20.19,20.06,20.18,285500.0,11.8457,11.9225,11.8457,11.9166,285500.0
2014-01-09 15:30:00,20.18,20.3,20.18,20.26,1024900.0,11.9166,11.9874,11.9166,11.9638,1024900.0
2014-01-10 09:30:00,20.1,20.1,19.87,19.94,485100.0,11.8693,11.8693,11.7335,11.7749,485100.0
2014-01-10 10:00:00,19.95,19.98,19.84,19.91,353000.0,11.7808,11.7985,11.7158,11.7571,353000.0
2014-01-10 10:30:00,19.91,19.92,19.86,19.89,246600.0,11.7571,11.763,11.7276,11.7453,246600.0
2014-01-10 11:00:00,19.9,19.92,19.87,19.91,204900.0,11.7512,11.763,11.7335,11.7571,204900.0
2014-01-10 11:30:00,19.91,19.92,19.87,19.88,183500.0,11.7571,11.763,11.7335,11.7394,183500.0
2014-01-10 12:00:00,19.88,19.92,19.87,19.89,125200.0,11.7394,11.763,11.7335,11.7453,125200.0
2014-01-10 12:30:00,19.89,20.01,19.89,19.98,163800.0,11.7453,11.8162,11.7453,11.7985,163800.0
2014-01-10 13:00:00,19.98,20.06,19.97,20.05,154500.0,11.7985,11.8457,11.7926,11.8398,154500.0
2014-01-10 13:30:00,20.04,20.14,20.03,20.12,255500.0,11.8339,11.893,11.828,11.8811,255500.0
2014-01-10 14:00:00,20.12,20.17,20.09,20.16,325600.0,11.8811,11.9107,11.8634,11.9048,325600.0
2014-01-10 14:30:00,20.17,20.22,20.15,20.19,362600.0,11.9107,11.9402,11.8989,11.9225,362600.0
2014-01-10 15:00:00,20.19,20.32,20.18,20.23,319800.0,11.9225,11.9992,11.9166,11.9461,319800.0
2014-01-10 15:30:00,20.23,20.27,20.21,20.27,623300.0,11.9461,11.9697,11.9343,11.9697,623300.0
2014-01-13 09:30:00,20.3,20.35,20.14,20.25,280100.0,11.9874,12.017,11.893,11.9579,280100.0
2014-01-13 10:00:00,20.25,20.28,20.2,20.25,324000.0,11.9579,11.9756,11.9284,11.9579,324000.0
2014-01-13 10:30:00,20.25,20.27,20.23,20.26,142800.0,11.9579,11.9697,11.9461,11.9638,142800.0
2014-01-13 11:00:00,20.25,20.25,20.15,20.16,205000.0,11.9579,11.9579,11.8989,11.9048,205000.0
2014-01-13 11:30:00,20.16,20.23,20.14,20.2,96600.0,11.9048,11.9461,11.893,11.9284,96600.0
2014-01-13 12:00:00,20.2,20.21,20.11,20.11,119000.0,11.9284,11.9343,11.8752,11.8752,119000.0
2014-01-13 12:30:00,20.12,20.14,20.07,20.07,119200.0,11.8811,11.893,11.8516,11.8516,119200.0
2014-01-13 13:00:00,20.07,20.08,20.01,20.04,127000.0,11.8516,11.8575,11.8162,11.8339,127000.0
2014-01-13 13:30:00,20.03,20.04,19.94,19.98,250400.0,11.828,11.8339,11.7749,11.7985,250400.0
2014-01-13 14:00:00,19.98,20.01,19.91,19.92,273100.0,11.7985,11.8162,11.7571,11.763,273100.0
2014-01-13 14:30:00,19.92,19.93,19.85,19.92,223100.0,11.763,11.7689,11.7217,11.763,223100.0
2014-01-13 15:00:00,19.92,20.01,19.89,20.01,412300.0,11.763,11.8162,11.7453,11.8162,412300.0
2014-01-13 15:30:00,20.01,20.06,19.85,19.9,686400.0,11.8162,11.8457,11.7217,11.7512,686400.0
2014-01-14 09:30:00,19.89,19.94,19.72,19.74,326300.0,11.7453,11.7749,11.6449,11.6567,326300.0
2014-01-14 10:00:00,19.74,19.91,19.74,19.84,249600.0,11.6567,11.7571,11.6567,11.7158,249600.0
2014-01-14 10:30:00,19.85,19.86,19.75,19.79,282300.0,11.7217,11.7276,11.6627,11.6863,282300.0
2014-01-14 11:00:00,19.79,19.87,19.79,19.83,257500.0,11.6863,11.7335,11.6863,11.7099,257500.0
2014-01-14 11:30:00,19.84,19.86,19.79,19.8,116100.0,11.7158,11.7276,11.6863,11.6922,116100.0
2014-01-14 12:00:00,19.81,19.87,19.8,19.86,140700.0,11.6981,11.7335,11.6922,11.7276,140700.0
2014-01-14 12:30:00,19.86,19.9,19.83,19.86,148600.0,11.7276,11.7512,11.7099,11.7276,148600.0
2014-01-14 13:00:00,19.87,19.88,19.79,19.81,254300.0,11.7335,11.7394,11.6863,11.6981,254300.0
2014-01-14 13:30:00,19.8,19.84,19.79,19.8,160900.0,11.6922,11.7158,11.6863,11.6922,160900.0
2014-01-14 14:00:00,19.8,19.82,19.77,19.8,181500.0,11.6922,11.704,11.6745,11.6922,181500.0
2014-01-14 14:30:00,19.8,19.83,19.78,19.79,136700.0,11.6922,11.7099,11.6804,11.6863,136700.0
2014-01-14 15:00:00,19.79,19.84,19.78,19.84,158900.0,11.6863,11.7158,11.6804,11.7158,158900.0
2014-01-14 15:30:00,19.84,19.84,19.72,19.72,796000.0,11.7158,11.7158,11.6449,11.6449,796000.0
2014-01-15 09:30:00,19.78,20.02,19.74,19.95,200500.0,11.6804,11.8221,11.6567,11.7808,200500.0
2014-01-15 10:00:00,19.95,20.0,19.95,19.97,126300.0,11.7808,11.8103,11.7808,11.7926,126300.0
2014-01-15 10:30:00,19.96,19.98,19.92,19.96,73100.0,11.7867,11.7985,11.763,11.7867,73100.0
2014-01-15 11:00:00,19.96,19.98,19.87,19.91,115300.0,11.7867,11.7985,11.7335,11.7571,115300.0
2014-01-15 11:30:00,19.91,20.01,19.91,20.0,101200.0,11.7571,11.8162,11.7571,11.8103,101200.0
2014-01-15 12:00:00,20.01,20.05,20.01,20.03,73900.0,11.8162,11.8398,11.8162,11.828,73900.0
2014-01-15 12:30:00,20.03,20.04,19.99,20.02,38000.0,11.828,11.8339,11.8044,11.8221,38000.0
2014-01-15 13:00:00,20.02,20.02,19.97,19.98,47500.0,11.8221,11.8221,11.7926,11.7985,47500.0
2014-01-15 13:30:00,19.98,19.99,19.94,19.99,50900.0,11.7985,11.8044,11.7749,11.8044,50900.0
2014-01-15 14:00:00,19.99,20.03,19.97,20.03,147200.0,11.8044,11.828,11.7926,11.828,147200.0
2014-01-15 14:30:00,20.03,20.04,19.96,20.03,125900.0,11.828,11.8339,11.7867,11.828,125900.0
2014-01-15 15:00:00,20.04,20.06,20.02,20.06,166200.0,11.8339,11.8457,11.8221,11.8457,166200.0
2014-01-15 15:30:00,20.05,20.07,20.04,20.06,222500.0,11.8398,11.8516,11.8339,11.8457,222500.0
2014-01-16 09:30:00,20.11,20.12,19.92,19.96,105700.0,11.8752,11.8811,11.763,11.7867,105700.0
2014-01-16 10:00:00,19.96,19.99,19.89,19.92,138800.0,11.7867,11.8044,11.7453,11.763,138800.0
2014-01-16 10:30:00,19.91,19.94,19.89,19.9,44700.0,11.7571,11.7749,11.7453,11.7512,44700.0
2014-01-16 11:00:00,19.89,19.92,19.89,19.91,126600.0,11.7453,11.763,11.7453,11.7571,126600.0
2014-01-16 11:30:00,19.91,19.94,19.9,19.94,60200.0,11.7571,11.7749,11.7512,11.7749,60200.0
2014-01-16 12:00:00,19.93,19.96,19.91,19.96,31900.0,11.7689,11.7867,11.7571,11.7867,31900.0
2014-01-16 12:30:00,19.96,20.02,19.95,20.01,101600.0,11.7867,11.8221,11.7808,11.8162,101600.0
2014-01-16 13:00:00,20.01,20.01,19.98,20.0,51300.0,11.8162,11.8162,11.7985,11.8103,51300.0
2014-01-16 13:30:00,20.0,20.0,19.98,19.98,23000.0,11.8103,11.8103,11.7985,11.7985,23000.0
2014-01-16 14:00:00,19.98,20.02,19.98,20.02,153600.0,11.7985,11.8221,11.7985,11.8221,153600.0
2014-01-16 14:30:00,20.01,20.04,20.01,20.03,94100.0,11.8162,11.8339,11.8162,11.828,94100.0
2014-01-16 15:00:00,20.02,20.02,19.99,20.0,75400.0,11.8221,11.8221,11.8044,11.8103,75400.0
2014-01-16 15:30:00,20.0,20.05,19.99,20.05,246600.0,11.8103,11.8398,11.8044,11.8398,246600.0
2014-01-17 09:30:00,20.04,20.06,19.99,20.04,117400.0,11.8339,11.8457,11.8044,11.8339,117400.0
2014-01-17 10:00:00,20.04,20.06,19.98,20.05,106300.0,11.8339,11.8457,11.7985,11.8398,106300.0
2014-01-17 10:30:00,20.05,20.07,20.04,20.06,41700.0,11.8398,11.8516,11.8339,11.8457,41700.0
2014-01-17 11:00:00,20.07,20.1,20.06,20.07,51000.0,11.8516,11.8693,11.8457,11.8516,51000.0
2014-01-17 11:30:00,20.08,20.09,20.07,20.07,39100.0,11.8575,11.8634,11.8516,11.8516,39100.0
2014-01-17 12:00:00,20.06,20.07,20.04,20.04,62200.0,11.8457,11.8516,11.8339,11.8339,62200.0
2014-01-17 12:30:00,20.04,20.05,20.03,20.03,44500.0,11.8339,11.8398,11.828,11.828,44500.0
2014-01-17 13:00:00,20.04,20.04,19.99,20.01,27900.0,11.8339,11.8339,11.8044,11.8162,27900.0
2014-01-17 13:30:00,20.0,20.05,20.0,20.05,50200.0,11.8103,11.8398,11.8103,11.8398,50200.0
2014-01-17 14:00:00,20.05,20.05,20.01,20.01,71500.0,11.8398,11.8398,11.8162,11.8162,71500.0
2014-01-17 14:30:00,20.01,20.01,19.97,19.98,56900.0,11.8162,11.8162,11.7926,11.7985,56900.0
2014-01-17 15:00:00,19.98,20.0,19.94,19.97,142700.0,11.7985,11.8103,11.7749,11.7926,142700.0
2014-01-17 15:30:00,19.97,19.97,19.92,19.97,158200.0,11.7926,11.7926,11.763,11.7926,158200.0
2014-01-21 09:30:00,20.05,20.18,20.03,20.14,180700.0,11.8398,11.9166,11.828,11.893,180700.0
2014-01-21 10:00:00,20.14,20.16,20.08,20.15,176000.0,11.893,11.9048,11.8575,11.8989,176000.0
2014-01-21 10:30:00,20.14,20.15,20.1,20.11,88100.0,11.893,11.8989,11.8693,11.8752,88100.0
2014-01-21 11:00:00,20.11,20.12,20.04,20.09,91100.0,11.8752,11.8811,11.8339,11.8634,91100.0
2014-01-21 11:30:00,20.08,20.1,20.04,20.08,89200.0,11.8575,11.8693,11.8339,11.8575,89200.0
2014-01-21 12:00:00,20.08,20.09,20.03,20.08,70500.0,11.8575,11.8634,11.828,11.8575,70500.0
2014-01-21 12:30:00,20.08,20.09,20.06,20.07,28200.0,11.8575,11.8634,11.8457,11.8516,28200.0
2014-01-21 13:00:00,20.07,20.08,20.04,20.06,48600.0,11.8516,11.8575,11.8339,11.8457,48600.0
2014-01-21 13:30:00,20.06,20.1,20.05,20.08,53900.0,11.8457,11.8693,11.8398,11.8575,53900.0
2014-01-21 14:00:00,20.07,20.09,20.02,20.02,72800.0,11.8516,11.8634,11.8221,11.8221,72800.0
2014-01-21 14:30:00,20.03,20.06,20.0,20.01,77500.0,11.828,11.8457,11.8103,11.8162,77500.0
2014-01-21 15:00:00,20.01,20.03,19.97,19.99,93200.0,11.8162,11.828,11.7926,11.8044,93200.0
2014-01-21 15:30:00,19.99,20.0,19.95,19.97,163900.0,11.8044,11.8103,11.7808,11.7926,163900.0
2014-01-22 09:30:00,19.97,20.06,19.91,19.97,78600.0,11.7926,11.8457,11.7571,11.7926,78600.0
2014-01-22 10:00:00,19.97,20.0,19.86,19.95,183300.0,11.7926,11.8103,11.7276,11.7808,183300.0
2014-01-22 10:30:00,19.95,19.95,19.81,19.88,110400.0,11.7808,11.7808,11.6981,11.7394,110400.0
2014-01-22 11:00:00,19.87,19.91,19.86,19.91,72800.0,11.7335,11.7571,11.7276,11.7571,72800.0
2014-01-22 11:30:00,19.91,19.92,19.85,19.85,54600.0,11.7571,11.763,11.7217,11.7217,54600.0
2014-01-22 12:00:00,19.86,19.9,19.86,19.89,57900.0,11.7276,11.7512,11.7276,11.7453,57900.0
2014-01-22 12:30:00,19.88,19.89,19.87,19.88,34200.0,11.7394,11.7453,11.7335,11.7394,34200.0
2014-01-22 13:00:00,19.89,19.9,19.86,19.89,45900.0,11.7453,11.7512,11.7276,11.7453,45900.0
2014-01-22 13:30:00,19.9,19.93,19.89,19.89,46800.0,11.7512,11.7689,11.7453,11.7453,46800.0
2014-01-22 14:00:00,19.9,19.93,19.88,19.92,67400.0,11.7512,11.7689,11.7394,11.763,67400.0
2014-01-22 14:30:00,19.92,19.97,19.91,19.96,126500.0,11.763,11.7926,11.7571,11.7867,126500.0
2014-01-22 15:00:00,19.96,20.0,19.95,19.99,90000.0,11.7867,11.8103,11.7808,11.8044,90000.0
2014-01-22 15:30:00,19.99,20.04,19.96,20.03,302100.0,11.8044,11.8339,11.7867,11.828,302100.0
2014-01-23 09:30:00,19.81,19.95,19.79,19.92,270000.0,11.6981,11.7808,11.6863,11.763,270000.0
2014-01-23 10:00:00,19.92,19.92,19.79,19.86,361200.0,11.763,11.763,11.6863,11.7276,361200.0
2014-01-23 10:30:00,19.86,19.87,19.75,19.76,197600.0,11.7276,11.7335,11.6627,11.6686,197600.0
2014-01-23 11:00:00,19.76,19.79,19.71,19.71,179800.0,11.6686,11.6863,11.639,11.639,179800.0
2014-01-23 11:30:00,19.71,19.72,19.66,19.71,267000.0,11.639,11.6449,11.6095,11.639,267000.0
2014-01-23 12:00:00,19.72,19.74,19.68,19.69,164000.0,11.6449,11.6567,11.6213,11.6272,164000.0
2014-01-23 12:30:00,19.68,19.68,19.62,19.63,98900.0,11.6213,11.6213,11.5859,11.5918,98900.0
2014-01-23 13:00:00,19.62,19.65,19.59,19.63,210100.0,11.5859,11.6036,11.5682,11.5918,210100.0
2014-01-23 13:30:00,19.62,19.63,19.59,19.6,227300.0,11.5859,11.5918,11.5682,11.5741,227300.0
2014-01-23 14:00:00,19.6,19.66,19.6,19.61,90800.0,11.5741,11.6095,11.5741,11.58,90800.0
2014-01-23 14:30:00,19.61,19.69,19.6,19.68,70600.0,11.58,11.6272,11.5741,11.6213,70600.0
2014-01-23 15:00:00,19.68,19.69,19.64,19.66,148000.0,11.6213,11.6272,11.5977,11.6095,148000.0
2014-01-23 15:30:00,19.67,19.7,19.63,19.65,250800.0,11.6154,11.6331,11.5918,11.6036,250800.0
2014-01-24 09:30:00,19.46,19.46,19.23,19.26,374500.0,11.4914,11.4914,11.3556,11.3733,374500.0
2014-01-24 10:00:00,19.25,19.26,19.02,19.05,569500.0,11.3674,11.3733,11.2316,11.2493,569500.0
2014-01-24 10:30:00,19.04,19.05,18.83,18.91,470600.0,11.2434,11.2493,11.1194,11.1666,470600.0
2014-01-24 11:00:00,18.91,18.93,18.77,18.78,335300.0,11.1666,11.1784,11.084,11.0899,335300.0
2014-01-24 11:30:00,18.77,18.98,18.77,18.98,245900.0,11.084,11.208,11.084,11.208,245900.0
2014-01-24 12:00:00,18.98,19.0,18.92,18.93,153700.0,11.208,11.2198,11.1725,11.1784,153700.0
2014-01-24 12:30:00,18.93,18.94,18.88,18.9,111200.0,11.1784,11.1843,11.1489,11.1607,111200.0
2014-01-24 13:00:00,18.89,18.97,18.87,18.92,157500.0,11.1548,11.2021,11.143,11.1725,157500.0
2014-01-24 13:30:00,18.92,18.98,18.92,18.96,178300.0,11.1725,11.208,11.1725,11.1961,178300.0
2014-01-24 14:00:00,18.97,18.97,18.83,18.85,341400.0,11.2021,11.2021,11.1194,11.1312,341400.0
2014-01-24 14:30:00,18.86,18.9,18.84,18.88,160400.0,11.1371,11.1607,11.1253,11.1489,160400.0
2014-01-24 15:00:00,18.88,18.88,18.79,18.83,310000.0,11.1489,11.1489,11.0958,11.1194,310000.0
2014-01-24 15:30:00,18.83,18.87,18.8,18.82,517300.0,11.1194,11.143,11.1017,11.1135,517300.0
2014-01-27 09:30:00,18.79,18.86,18.65,18.69,349600.0,11.0958,11.1371,11.0131,11.0367,349600.0
2014-01-27 10:00:00,18.68,18.71,18.51,18.51,195400.0,11.0308,11.0485,10.9304,10.9304,195400.0
2014-01-27 10:30:00,18.52,18.66,18.51,18.61,213200.0,10.9363,11.019,10.9304,10.9895,213200.0
2014-01-27 11:00:00,18.61,18.65,18.57,18.58,188100.0,10.9895,11.0131,10.9658,10.9718,188100.0
2014-01-27 11:30:00,18.58,18.61,18.51,18.52,134000.0,10.9718,10.9895,10.9304,10.9363,134000.0
2014-01-27 12:00:00,18.52,18.52,18.41,18.48,173300.0,10.9363,10.9363,10.8714,10.9127,173300.0
2014-01-27 12:30:00,18.48,18.52,18.44,18.46,117500.0,10.9127,10.9363,10.8891,10.9009,117500.0
2014-01-27 13:00:00,18.46,18.54,18.44,18.48,126200.0,10.9009,10.9481,10.8891,10.9127,126200.0
2014-01-27 13:30:00,18.49,18.59,18.46,18.54,204000.0,10.9186,10.9777,10.9009,10.9481,204000.0
2014-01-27 14:00:00,18.54,18.57,18.5,18.52,168400.0,10.9481,10.9658,10.9245,10.9363,168400.0
2014-01-27 14:30:00,18.52,18.63,18.52,18.62,217800.0,10.9363,11.0013,10.9363,10.9954,217800.0
2014-01-27 15:00:00,18.63,18.65,18.55,18.55,91500.0,11.0013,11.0131,10.954,10.954,91500.0
2014-01-27 15:30:00,18.55,18.58,18.49,18.49,319400.0,10.954,10.9718,10.9186,10.9186,319400.0
2014-01-28 09:30:00,18.47,18.63,18.45,18.6,167000.0,10.9068,11.0013,10.895,10.9836,167000.0
2014-01-28 10:00:00,18.6,18.7,18.6,18.62,204100.0,10.9836,11.0426,10.9836,10.9954,204100.0
2014-01-28 10:30:00,18.61,18.67,18.61,18.66,64600.0,10.9895,11.0249,10.9895,11.019,64600.0
2014-01-28 11:00:00,18.65,18.72,18.65,18.72,83300.0,11.0131,11.0544,11.0131,11.0544,83300.0
2014-01-28 11:30:00,18.73,18.74,18.66,18.72,110500.0,11.0603,11.0662,11.019,11.0544,110500.0
2014-01-28 12:00:00,18.72,18.72,18.68,18.7,29000.0,11.0544,11.0544,11.0308,11.0426,29000.0
2014-01-28 12:30:00,18.7,18.73,18.67,18.73,54200.0,11.0426,11.0603,11.0249,11.0603,54200.0
2014-01-28 13:00:00,18.73,18.76,18.73,18.75,55600.0,11.0603,11.078,11.0603,11.0721,55600.0
2014-01-28 13:30:00,18.76,18.77,18.72,18.73,47000.0,11.078,11.084,11.0544,11.0603,47000.0
2014-01-28 14:00:00,18.72,18.75,18.71,18.72,70900.0,11.0544,11.0721,11.0485,11.0544,70900.0
2014-01-28 14:30:00,18.72,18.73,18.69,18.73,50000.0,11.0544,11.0603,11.0367,11.0603,50000.0
2014-01-28 15:00:00,18.74,18.76,18.71,18.74,68100.0,11.0662,11.078,11.0485,11.0662,68100.0
2014-01-28 15:30:00,18.74,18.78,18.71,18.72,273800.0,11.0662,11.0899,11.0485,11.0544,273800.0
2014-01-29 09:30:00,18.58,18.6,18.44,18.45,265600.0,10.9718,10.9836,10.8891,10.895,265600.0
2014-01-29 10:00:00,18.46,18.46,18.27,18.28,425900.0,10.9009,10.9009,10.7887,10.7946,425900.0
2014-01-29 10:30:00,18.29,18.42,18.29,18.36,198300.0,10.8005,10.8773,10.8005,10.8418,198300.0
2014-01-29 11:00:00,18.37,18.44,18.35,18.41,198800.0,10.8477,10.8891,10.8359,10.8714,198800.0
2014-01-29 11:30:00,18.41,18.51,18.4,18.5,124800.0,10.8714,10.9304,10.8655,10.9245,124800.0
2014-01-29 12:00:00,18.51,18.52,18.41,18.42,141700.0,10.9304,10.9363,10.8714,10.8773,141700.0
2014-01-29 12:30:00,18.42,18.43,18.39,18.41,65400.0,10.8773,10.8832,10.8596,10.8714,65400.0
2014-01-29 13:00:00,18.41,18.42,18.38,18.41,145900.0,10.8714,10.8773,10.8537,10.8714,145900.0
2014-01-29 13:30:00,18.41,18.49,18.41,18.48,142000.0,10.8714,10.9186,10.8714,10.9127,142000.0
2014-01-29 14:00:00,18.48,18.5,18.27,18.4,319300.0,10.9127,10.9245,10.7887,10.8655,319300.0
2014-01-29 14:30:00,18.4,18.48,18.35,18.36,210400.0,10.8655,10.9127,10.8359,10.8418,210400.0
2014-01-29 15:00:00,18.36,18.39,18.31,18.32,164800.0,10.8418,10.8596,10.8123,10.8182,164800.0
2014-01-29 15:30:00,18.32,18.38,18.28,18.34,364500.0,10.8182,10.8537,10.7946,10.83,364500.0
2014-01-30 09:30:00,18.52,18.64,18.48,18.48,140300.0,10.9363,11.0072,10.9127,10.9127,140300.0
2014-01-30 10:00:00,18.47,18.61,18.44,18.6,121500.0,10.9068,10.9895,10.8891,10.9836,121500.0
2014-01-30 10:30:00,18.6,18.69,18.58,18.61,99700.0,10.9836,11.0367,10.9718,10.9895,99700.0
2014-01-30 11:00:00,18.61,18.68,18.6,18.67,102600.0,10.9895,11.0308,10.9836,11.0249,102600.0
2014-01-30 11:30:00,18.67,18.71,18.67,18.7,80900.0,11.0249,11.0485,11.0249,11.0426,80900.0
2014-01-30 12:00:00,18.71,18.79,18.69,18.74,85100.0,11.0485,11.0958,11.0367,11.0662,85100.0
2014-01-30 12:30:00,18.74,18.81,18.74,18.76,61800.0,11.0662,11.1076,11.0662,11.078,61800.0
2014-01-30 13:00:00,18.76,18.77,18.71,18.77,58500.0,11.078,11.084,11.0485,11.084,58500.0
2014-01-30 13:30:00,18.77,18.77,18.73,18.74,31300.0,11.084,11.084,11.0603,11.0662,31300.0
2014-01-30 14:00:00,18.74,18.74,18.67,18.69,64100.0,11.0662,11.0662,11.0249,11.0367,64100.0
2014-01-30 14:30:00,18.69,18.72,18.68,18.68,106700.0,11.0367,11.0544,11.0308,11.0308,106700.0
2014-01-30 15:00:00,18.68,18.73,18.67,18.7,111600.0,11.0308,11.0603,11.0249,11.0426,111600.0
2014-01-30 15:30:00,18.69,18.72,18.65,18.68,317200.0,11.0367,11.0544,11.0131,11.0308,317200.0
2014-01-31 09:30:00,18.33,18.34,18.21,18.25,426400.0,10.8241,10.83,10.7533,10.7769,426400.0
2014-01-31 10:00:00,18.26,18.34,18.25,18.32,243800.0,10.7828,10.83,10.7769,10.8182,243800.0
2014-01-31 10:30:00,18.32,18.38,18.31,18.36,224700.0,10.8182,10.8537,10.8123,10.8418,224700.0
2014-01-31 11:00:00,18.36,18.45,18.34,18.43,157200.0,10.8418,10.895,10.83,10.8832,157200.0
2014-01-31 11:30:00,18.43,18.45,18.4,18.43,58100.0,10.8832,10.895,10.8655,10.8832,58100.0
2014-01-31 12:00:00,18.44,18.47,18.42,18.44,102300.0,10.8891,10.9068,10.8773,10.8891,102300.0
2014-01-31 12:30:00,18.44,18.48,18.41,18.44,69700.0,10.8891,10.9127,10.8714,10.8891,69700.0
2014-01-31 13:00:00,18.43,18.46,18.41,18.45,45600.0,10.8832,10.9009,10.8714,10.895,45600.0
2014-01-31 13:30:00,18.45,18.57,18.44,18.54,96100.0,10.895,10.9658,10.8891,10.9481,96100.0
2014-01-31 14:00:00,18.55,18.57,18.52,18.53,76800.0,10.954,10.9658,10.9363,10.9422,76800.0
2014-01-31 14:30:00,18.53,18.53,18.49,18.5,96800.0,10.9422,10.9422,10.9186,10.9245,96800.0
2014-01-31 15:00:00,18.5,18.5,18.44,18.5,124000.0,10.9245,10.9245,10.8891,10.9245,124000.0
2014-01-31 15:30:00,18.49,18.5,18.41,18.43,319600.0,10.9186,10.9245,10.8714,10.8832,319600.0
2014-02-03 09:30:00,18.56,18.58,18.27,18.34,263200.0,10.9599,10.9718,10.7887,10.83,263200.0
2014-02-03 10:00:00,18.34,18.38,18.12,18.14,386400.0,10.83,10.8537,10.7001,10.7119,386400.0
2014-02-03 10:30:00,18.14,18.23,18.13,18.16,138100.0,10.7119,10.7651,10.706,10.7237,138100.0
2014-02-03 11:00:00,18.16,18.16,17.93,18.02,336000.0,10.7237,10.7237,10.5879,10.6411,336000.0
2014-02-03 11:30:00,18.02,18.07,17.93,17.93,177400.0,10.6411,10.6706,10.5879,10.5879,177400.0
2014-02-03 12:00:00,17.92,17.96,17.8,17.8,321700.0,10.582,10.6056,10.5112,10.5112,321700.0
2014-02-03 12:30:00,17.8,17.81,17.69,17.74,368900.0,10.5112,10.5171,10.4462,10.4757,368900.0
2014-02-03 13:00:00,17.74,17.77,17.61,17.61,185200.0,10.4757,10.4934,10.399,10.399,185200.0
2014-02-03 13:30:00,17.61,17.69,17.61,17.66,145300.0,10.399,10.4462,10.399,10.4285,145300.0
2014-02-03 14:00:00,17.65,17.77,17.65,17.76,200300.0,10.4226,10.4934,10.4226,10.4875,200300.0
2014-02-03 14:30:00,17.75,17.79,17.71,17.73,227700.0,10.4816,10.5052,10.458,10.4698,227700.0
2014-02-03 15:00:00,17.73,17.77,17.7,17.74,237100.0,10.4698,10.4934,10.4521,10.4757,237100.0
2014-02-03 15:30:00,17.75,17.75,17.63,17.66,425100.0,10.4816,10.4816,10.4108,10.4285,425100.0
2014-02-04 09:30:00,17.85,17.9,17.71,17.76,259200.0,10.5407,10.5702,10.458,10.4875,259200.0
2014-02-04 10:00:00,17.76,17.82,17.73,17.76,340800.0,10.4875,10.523,10.4698,10.4875,340800.0
2014-02-04 10:30:00,17.76,17.83,17.74,17.78,202300.0,10.4875,10.5289,10.4757,10.4993,202300.0
2014-02-04 11:00:00,17.78,17.89,17.77,17.87,109500.0,10.4993,10.5643,10.4934,10.5525,109500.0
2014-02-04 11:30:00,17.88,17.99,17.86,17.99,99500.0,10.5584,10.6233,10.5466,10.6233,99500.0
2014-02-04 12:00:00,17.99,18.01,17.94,17.97,266800.0,10.6233,10.6352,10.5938,10.6115,266800.0
2014-02-04 12:30:00,17.97,17.99,17.93,17.97,80600.0,10.6115,10.6233,10.5879,10.6115,80600.0
2014-02-04 13:00:00,17.97,18.02,17.93,17.94,69700.0,10.6115,10.6411,10.5879,10.5938,69700.0
2014-02-04 13:30:00,17.94,17.94,17.82,17.89,97500.0,10.5938,10.5938,10.523,10.5643,97500.0
2014-02-04 14:00:00,17.89,17.9,17.82,17.85,90900.0,10.5643,10.5702,10.523,10.5407,90900.0
2014-02-04 14:30:00,17.86,17.91,17.83,17.87,117300.0,10.5466,10.5761,10.5289,10.5525,117300.0
2014-02-04 15:00:00,17.87,17.88,17.8,17.81,146700.0,10.5525,10.5584,10.5112,10.5171,146700.0
2014-02-04 15:30:00,17.8,17.85,17.8,17.83,375800.0,10.5112,10.5407,10.5112,10.5289,375800.0
2014-02-05 09:30:00,17.83,17.93,17.77,17.79,114000.0,10.5289,10.5879,10.4934,10.5052,114000.0
2014-02-05 10:00:00,17.79,17.89,17.75,17.79,461300.0,10.5052,10.5643,10.4816,10.5052,461300.0
2014-02-05 10:30:00,17.79,17.86,17.78,17.84,176000.0,10.5052,10.5466,10.4993,10.5348,176000.0
2014-02-05 11:00:00,17.83,17.89,17.79,17.88,107500.0,10.5289,10.5643,10.5052,10.5584,107500.0
2014-02-05 11:30:00,17.88,17.98,17.86,17.96,101400.0,10.5584,10.6174,10.5466,10.6056,101400.0
2014-02-05 12:00:00,17.96,17.99,17.88,17.91,73700.0,10.6056,10.6233,10.5584,10.5761,73700.0
2014-02-05 12:30:00,17.92,17.95,17.9,17.94,52900.0,10.582,10.5997,10.5702,10.5938,52900.0
2014-02-05 13:00:00,17.95,18.02,17.95,17.97,77300.0,10.5997,10.6411,10.5997,10.6115,77300.0
2014-02-05 13:30:00,17.98,18.04,17.98,18.03,40700.0,10.6174,10.6529,10.6174,10.647,40700.0
2014-02-05 14:00:00,18.02,18.04,17.96,17.96,120800.0,10.6411,10.6529,10.6056,10.6056,120800.0
2014-02-05 14:30:00,17.97,17.98,17.92,17.96,88100.0,10.6115,10.6174,10.582,10.6056,88100.0
2014-02-05 15:00:00,17.96,18.0,17.94,17.98,91700.0,10.6056,10.6293,10.5938,10.6174,91700.0
2014-02-05 15:30:00,17.98,18.03,17.95,17.99,246300.0,10.6174,10.647,10.5997,10.6233,246300.0
2014-02-06 09:30:00,18.01,18.04,17.86,18.04,132000.0,10.6352,10.6529,10.5466,10.6529,132000.0
2014-02-06 10:00:00,18.04,18.16,18.04,18.11,176500.0,10.6529,10.7237,10.6529,10.6942,176500.0
2014-02-06 10:30:00,18.12,18.18,18.09,18.11,102000.0,10.7001,10.7355,10.6824,10.6942,102000.0
2014-02-06 11:00:00,18.1,18.14,18.09,18.11,67600.0,10.6883,10.7119,10.6824,10.6942,67600.0
2014-02-06 11:30:00,18.1,18.12,18.05,18.06,74000.0,10.6883,10.7001,10.6588,10.6647,74000.0
2014-02-06 12:00:00,18.07,18.12,18.07,18.12,40100.0,10.6706,10.7001,10.6706,10.7001,40100.0
2014-02-06 12:30:00,18.11,18.16,18.1,18.14,38500.0,10.6942,10.7237,10.6883,10.7119,38500.0
2014-02-06 13:00:00,18.14,18.16,18.11,18.12,31500.0,10.7119,10.7237,10.6942,10.7001,31500.0
2014-02-06 13:30:00,18.12,18.16,18.12,18.15,48300.0,10.7001,10.7237,10.7001,10.7178,48300.0
2014-02-06 14:00:00,18.15,18.21,18.13,18.19,93100.0,10.7178,10.7533,10.706,10.7415,93100.0
2014-02-06 14:30:00,18.19,18.26,18.18,18.26,114400.0,10.7415,10.7828,10.7355,10.7828,114400.0
2014-02-06 15:00:00,18.26,18.34,18.25,18.3,134500.0,10.7828,10.83,10.7769,10.8064,134500.0
2014-02-06 15:30:00,18.3,18.3,18.2,18.23,483500.0,10.8064,10.8064,10.7474,10.7651,483500.0
2014-02-07 09:30:00,18.45,18.46,18.2,18.32,213000.0,10.895,10.9009,10.7474,10.8182,213000.0
2014-02-07 10:00:00,18.32,18.34,18.16,18.16,118000.0,10.8182,10.83,10.7237,10.7237,118000.0
2014-02-07 10:30:00,18.16,18.2,18.12,18.14,147900.0,10.7237,10.7474,10.7001,10.7119,147900.0
2014-02-07 11:00:00,18.14,18.2,18.13,18.18,73900.0,10.7119,10.7474,10.706,10.7355,73900.0
2014-02-07 11:30:00,18.19,18.29,18.19,18.26,244800.0,10.7415,10.8005,10.7415,10.7828,244800.0
2014-02-07 12:00:00,18.25,18.25,18.19,18.2,59000.0,10.7769,10.7769,10.7415,10.7474,59000.0
2014-02-07 12:30:00,18.2,18.22,18.17,18.19,40400.0,10.7474,10.7592,10.7296,10.7415,40400.0
2014-02-07 13:00:00,18.19,18.2,18.17,18.17,75500.0,10.7415,10.7474,10.7296,10.7296,75500.0
2014-02-07 13:30:00,18.18,18.25,18.17,18.25,97900.0,10.7355,10.7769,10.7296,10.7769,97900.0
2014-02-07 14:00:00,18.25,18.29,18.21,18.23,164600.0,10.7769,10.8005,10.7533,10.7651,164600.0
2014-02-07 14:30:00,18.24,18.3,18.23,18.27,95000.0,10.771,10.8064,10.7651,10.7887,95000.0
2014-02-07 15:00:00,18.28,18.3,18.24,18.26,170100.0,10.7946,10.8064,10.771,10.7828,170100.0
2014-02-07 15:30:00,18.25,18.34,18.25,18.29,328700.0,10.7769,10.83,10.7769,10.8005,328700.0
2014-02-10 09:30:00,18.34,18.36,18.24,18.34,175000.0,10.83,10.8418,10.771,10.83,175000.0
2014-02-10 10:00:00,18.33,18.33,18.26,18.29,63900.0,10.8241,10.8241,10.7828,10.8005,63900.0
2014-02-10 10:30:00,18.29,18.29,18.19,18.21,116100.0,10.8005,10.8005,10.7415,10.7533,116100.0
2014-02-10 11:00:00,18.21,18.21,18.17,18.19,76400.0,10.7533,10.7533,10.7296,10.7415,76400.0
2014-02-10 11:30:00,18.2,18.21,18.14,18.14,66300.0,10.7474,10.7533,10.7119,10.7119,66300.0
2014-02-10 12:00:00,18.14,18.16,18.12,18.12,32800.0,10.7119,10.7237,10.7001,10.7001,32800.0
2014-02-10 12:30:00,18.13,18.16,18.12,18.14,40900.0,10.706,10.7237,10.7001,10.7119,40900.0
2014-02-10 13:00:00,18.14,18.18,18.14,18.17,50300.0,10.7119,10.7355,10.7119,10.7296,50300.0
2014-02-10 13:30:00,18.16,18.17,18.15,18.16,39000.0,10.7237,10.7296,10.7178,10.7237,39000.0
2014-02-10 14:00:00,18.16,18.16,18.14,18.15,79200.0,10.7237,10.7237,10.7119,10.7178,79200.0
2014-02-10 14:30:00,18.14,18.16,18.12,18.12,104000.0,10.7119,10.7237,10.7001,10.7001,104000.0
2014-02-10 15:00:00,18.12,18.14,18.08,18.1,141700.0,10.7001,10.7119,10.6765,10.6883,141700.0
2014-02-10 15:30:00,18.09,18.13,18.09,18.12,348600.0,10.6824,10.706,10.6824,10.7001,348600.0
2014-02-11 09:30:00,18.09,18.25,18.09,18.19,165600.0,10.6824,10.7769,10.6824,10.7415,165600.0
2014-02-11 10:00:00,18.19,18.25,18.13,18.2,146200.0,10.7415,10.7769,10.706,10.7474,146200.0
2014-02-11 10:30:00,18.19,18.21,18.08,18.09,165200.0,10.7415,10.7533,10.6765,10.6824,165200.0
2014-02-11 11:00:00,18.1,18.22,18.1,18.19,112000.0,10.6883,10.7592,10.6883,10.7415,112000.0
2014-02-11 11:30:00,18.19,18.34,18.19,18.33,104400.0,10.7415,10.83,10.7415,10.8241,104400.0
2014-02-11 12:00:00,18.33,18.37,18.3,18.36,101300.0,10.8241,10.8477,10.8064,10.8418,101300.0
2014-02-11 12:30:00,18.37,18.45,18.37,18.44,107200.0,10.8477,10.895,10.8477,10.8891,107200.0
2014-02-11 13:00:00,18.44,18.51,18.44,18.47,92400.0,10.8891,10.9304,10.8891,10.9068,92400.0
2014-02-11 13:30:00,18.47,18.52,18.46,18.52,72800.0,10.9068,10.9363,10.9009,10.9363,72800.0
2014-02-11 14:00:00,18.52,18.55,18.5,18.51,124300.0,10.9363,10.954,10.9245,10.9304,124300.0
2014-02-11 14:30:00,18.51,18.57,18.5,18.55,112600.0,10.9304,10.9658,10.9245,10.954,112600.0
2014-02-11 15:00:00,18.55,18.65,18.54,18.61,232300.0,10.954,11.0131,10.9481,10.9895,232300.0
2014-02-11 15:30:00,18.61,18.61,18.53,18.59,540700.0,10.9895,10.9895,10.9422,10.9777,540700.0
2014-02-12 09:30:00,18.71,19.02,18.71,19.0,446400.0,11.0485,11.2316,11.0485,11.2198,446400.0
2014-02-12 10:00:00,19.01,19.05,18.95,18.99,254600.0,11.2257,11.2493,11.1902,11.2139,254600.0
2014-02-12 10:30:00,18.99,19.02,18.85,18.87,283500.0,11.2139,11.2316,11.1312,11.143,283500.0
2014-02-12 11:00:00,18.87,18.91,18.81,18.82,129600.0,11.143,11.1666,11.1076,11.1135,129600.0
2014-02-12 11:30:00,18.81,18.85,18.75,18.82,118500.0,11.1076,11.1312,11.0721,11.1135,118500.0
2014-02-12 12:00:00,18.83,18.85,18.77,18.81,103700.0,11.1194,11.1312,11.084,11.1076,103700.0
2014-02-12 12:30:00,18.82,18.83,18.78,18.8,100000.0,11.1135,11.1194,11.0899,11.1017,100000.0
2014-02-12 13:00:00,18.8,18.86,18.79,18.86,120700.0,11.1017,11.1371,11.0958,11.1371,120700.0
2014-02-12 13:30:00,18.85,18.88,18.83,18.88,139000.0,11.1312,11.1489,11.1194,11.1489,139000.0
2014-02-12 14:00:00,18.88,18.92,18.87,18.88,214900.0,11.1489,11.1725,11.143,11.1489,214900.0
2014-02-12 14:30:00,18.88,18.89,18.85,18.87,206800.0,11.1489,11.1548,11.1312,11.143,206800.0
2014-02-12 15:00:00,18.86,18.88,18.85,18.87,188000.0,11.1371,11.1489,11.1312,11.143,188000.0
2014-02-12 15:30:00,18.87,19.0,18.85,18.99,691900.0,11.143,11.2198,11.1312,11.2139,691900.0
2014-02-13 09:30:00,18.76,18.76,18.35,18.69,425300.0,11.078,11.078,10.8359,11.0367,425300.0
2014-02-13 10:00:00,18.68,18.82,18.67,18.7,161400.0,11.0308,11.1135,11.0249,11.0426,161400.0
2014-02-13 10:30:00,18.7,18.77,18.64,18.76,127400.0,11.0426,11.084,11.0072,11.078,127400.0
2014-02-13 11:00:00,18.77,18.82,18.76,18.8,86000.0,11.084,11.1135,11.078,11.1017,86000.0
2014-02-13 11:30:00,18.8,18.92,18.8,18.83,160200.0,11.1017,11.1725,11.1017,11.1194,160200.0
2014-02-13 12:00:00,18.83,18.86,18.81,18.86,93900.0,11.1194,11.1371,11.1076,11.1371,93900.0
2014-02-13 12:30:00,18.86,18.94,18.84,18.92,147100.0,11.1371,11.1843,11.1253,11.1725,147100.0
2014-02-13 13:00:00,18.92,18.98,18.9,18.96,81000.0,11.1725,11.208,11.1607,11.1961,81000.0
2014-02-13 13:30:00,18.96,19.04,18.94,19.02,112800.0,11.1961,11.2434,11.1843,11.2316,112800.0
2014-02-13 14:00:00,19.02,19.04,18.96,18.99,186600.0,11.2316,11.2434,11.1961,11.2139,186600.0
2014-02-13 14:30:00,18.99,19.02,18.94,18.96,110700.0,11.2139,11.2316,11.1843,11.1961,110700.0
2014-02-13 15:00:00,18.96,18.97,18.93,18.94,128500.0,11.1961,11.2021,11.1784,11.1843,128500.0
2014-02-13 15:30:00,18.94,19.03,18.91,19.03,311100.0,11.1843,11.2375,11.1666,11.2375,311100.0
2014-02-14 09:30:00,19.1,19.1,18.91,18.99,224400.0,11.2788,11.2788,11.1666,11.2139,224400.0
2014-02-14 10:00:00,18.99,19.07,18.95,19.07,105100.0,11.2139,11.2611,11.1902,11.2611,105100.0
2014-02-14 10:30:00,19.06,19.17,19.04,19.12,87300.0,11.2552,11.3202,11.2434,11.2906,87300.0
2014-02-14 11:00:00,19.12,19.15,19.06,19.08,82400.0,11.2906,11.3083,11.2552,11.267,82400.0
2014-02-14 11:30:00,19.08,19.12,19.08,19.12,43200.0,11.267,11.2906,11.267,11.2906,43200.0
2014-02-14 12:00:00,19.13,19.16,19.12,19.14,48900.0,11.2965,11.3143,11.2906,11.3024,48900.0
2014-02-14 12:30:00,19.14,19.19,19.14,19.17,95400.0,11.3024,11.332,11.3024,11.3202,95400.0
2014-02-14 13:00:00,19.17,19.26,19.17,19.25,88000.0,11.3202,11.3733,11.3202,11.3674,88000.0
2014-02-14 13:30:00,19.26,19.51,19.24,19.48,324000.0,11.3733,11.5209,11.3615,11.5032,324000.0
2014-02-14 14:00:00,19.47,19.52,19.43,19.5,233300.0,11.4973,11.5268,11.4737,11.515,233300.0
2014-02-14 14:30:00,19.49,19.54,19.44,19.51,209500.0,11.5091,11.5386,11.4796,11.5209,209500.0
2014-02-14 15:00:00,19.51,19.55,19.48,19.52,266400.0,11.5209,11.5446,11.5032,11.5268,266400.0
2014-02-14 15:30:00,19.52,19.53,19.47,19.49,555300.0,11.5268,11.5327,11.4973,11.5091,555300.0
2014-02-18 09:30:00,19.64,19.69,19.48,19.51,214500.0,11.5977,11.6272,11.5032,11.5209,214500.0
2014-02-18 10:00:00,19.51,19.51,19.44,19.47,137800.0,11.5209,11.5209,11.4796,11.4973,137800.0
2014-02-18 10:30:00,19.47,19.56,19.47,19.56,196800.0,11.4973,11.5505,11.4973,11.5505,196800.0
2014-02-18 11:00:00,19.55,19.56,19.47,19.47,52800.0,11.5446,11.5505,11.4973,11.4973,52800.0
2014-02-18 11:30:00,19.48,19.5,19.37,19.38,107500.0,11.5032,11.515,11.4383,11.4442,107500.0
2014-02-18 12:00:00,19.38,19.43,19.36,19.41,65000.0,11.4442,11.4737,11.4324,11.4619,65000.0
2014-02-18 12:30:00,19.42,19.42,19.39,19.4,30700.0,11.4678,11.4678,11.4501,11.456,30700.0
2014-02-18 13:00:00,19.4,19.42,19.36,19.36,62800.0,11.456,11.4678,11.4324,11.4324,62800.0
2014-02-18 13:30:00,19.36,19.36,19.28,19.35,120400.0,11.4324,11.4324,11.3851,11.4264,120400.0
2014-02-18 14:00:00,19.35,19.38,19.32,19.32,78100.0,11.4264,11.4442,11.4087,11.4087,78100.0
2014-02-18 14:30:00,19.33,19.34,19.29,19.3,119400.0,11.4146,11.4205,11.391,11.3969,119400.0
2014-02-18 15:00:00,19.31,19.34,19.29,19.33,81600.0,11.4028,11.4205,11.391,11.4146,81600.0
2014-02-18 15:30:00,19.33,19.34,19.28,19.29,232100.0,11.4146,11.4205,11.3851,11.391,232100.0
2014-02-19 09:30:00,19.14,19.33,19.08,19.3,170300.0,11.3024,11.4146,11.267,11.3969,170300.0
2014-02-19 10:00:00,19.3,19.37,19.22,19.33,119500.0,11.3969,11.4383,11.3497,11.4146,119500.0
2014-02-19 10:30:00,19.32,19.33,19.22,19.25,130300.0,11.4087,11.4146,11.3497,11.3674,130300.0
2014-02-19 11:00:00,19.25,19.27,19.18,19.18,84700.0,11.3674,11.3792,11.3261,11.3261,84700.0
2014-02-19 11:30:00,19.18,19.19,19.1,19.1,48500.0,11.3261,11.332,11.2788,11.2788,48500.0
2014-02-19 12:00:00,19.1,19.11,18.91,18.95,306800.0,11.2788,11.2847,11.1666,11.1902,306800.0
2014-02-19 12:30:00,18.95,19.07,18.95,19.07,75000.0,11.1902,11.2611,11.1902,11.2611,75000.0
2014-02-19 13:00:00,19.08,19.11,19.07,19.1,65600.0,11.267,11.2847,11.2611,11.2788,65600.0
2014-02-19 13:30:00,19.11,19.13,19.01,19.04,117600.0,11.2847,11.2965,11.2257,11.2434,117600.0
2014-02-19 14:00:00,19.04,19.11,18.98,19.02,162200.0,11.2434,11.2847,11.208,11.2316,162200.0
2014-02-19 14:30:00,19.03,19.08,18.99,19.04,130700.0,11.2375,11.267,11.2139,11.2434,130700.0
2014-02-19 15:00:00,19.04,19.05,18.96,18.96,129800.0,11.2434,11.2493,11.1961,11.1961,129800.0
2014-02-19 15:30:00,18.96,19.02,18.95,19.01,299300.0,11.1961,11.2316,11.1902,11.2257,299300.0
2014-02-20 09:30:00,19.01,19.16,19.01,19.15,250400.0,11.2257,11.3143,11.2257,11.3083,250400.0
2014-02-20 10:00:00,19.14,19.2,19.07,19.18,347600.0,11.3024,11.3379,11.2611,11.3261,347600.0
2014-02-20 10:30:00,19.18,19.28,19.18,19.23,221400.0,11.3261,11.3851,11.3261,11.3556,221400.0
2014-02-20 11:00:00,19.23,19.25,19.13,19.15,96400.0,11.3556,11.3674,11.2965,11.3083,96400.0
2014-02-20 11:30:00,19.16,19.17,19.09,19.1,92300.0,11.3143,11.3202,11.2729,11.2788,92300.0
2014-02-20 12:00:00,19.1,19.12,19.07,19.11,80400.0,11.2788,11.2906,11.2611,11.2847,80400.0
2014-02-20 12:30:00,19.12,19.12,19.06,19.1,89300.0,11.2906,11.2906,11.2552,11.2788,89300.0
2014-02-20 13:00:00,19.1,19.11,19.03,19.05,116900.0,11.2788,11.2847,11.2375,11.2493,116900.0
2014-02-20 13:30:00,19.05,19.06,19.0,19.03,44800.0,11.2493,11.2552,11.2198,11.2375,44800.0
2014-02-20 14:00:00,19.04,19.08,19.01,19.06,89400.0,11.2434,11.267,11.2257,11.2552,89400.0
2014-02-20 14:30:00,19.06,19.1,19.06,19.09,62000.0,11.2552,11.2788,11.2552,11.2729,62000.0
2014-02-20 15:00:00,19.09,19.13,19.08,19.12,88400.0,11.2729,11.2965,11.267,11.2906,88400.0
2014-02-20 15:30:00,19.12,19.14,19.08,19.08,284400.0,11.2906,11.3024,11.267,11.267,284400.0
2014-02-21 09:30:00,18.99,19.1,18.97,19.08,150700.0,11.2139,11.2788,11.2021,11.267,150700.0
2014-02-21 10:00:00,19.09,19.17,19.06,19.12,214700.0,11.2729,11.3202,11.2552,11.2906,214700.0
2014-02-21 10:30:00,19.13,19.18,19.12,19.17,74900.0,11.2965,11.3261,11.2906,11.3202,74900.0
2014-02-21 11:00:00,19.18,19.19,19.15,19.18,64700.0,11.3261,11.332,11.3083,11.3261,64700.0
2014-02-21 11:30:00,19.18,19.21,19.18,19.21,48100.0,11.3261,11.3438,11.3261,11.3438,48100.0
2014-02-21 12:00:00,19.2,19.25,19.2,19.22,74200.0,11.3379,11.3674,11.3379,11.3497,74200.0
2014-02-21 12:30:00,19.21,19.25,19.2,19.25,63800.0,11.3438,11.3674,11.3379,11.3674,63800.0
2014-02-21 13:00:00,19.25,19.29,19.25,19.27,74500.0,11.3674,11.391,11.3674,11.3792,74500.0
2014-02-21 13:30:00,19.28,19.29,19.24,19.25,65900.0,11.3851,11.391,11.3615,11.3674,65900.0
2014-02-21 14:00:00,19.25,19.27,19.2,19.2,104300.0,11.3674,11.3792,11.3379,11.3379,104300.0
2014-02-21 14:30:00,19.19,19.26,19.16,19.25,183700.0,11.332,11.3733,11.3143,11.3674,183700.0
2014-02-21 15:00:00,19.25,19.27,19.21,19.26,109100.0,11.3674,11.3792,11.3438,11.3733,109100.0
2014-02-21 15:30:00,19.27,19.28,19.17,19.19,264000.0,11.3792,11.3851,11.3202,11.332,264000.0
2014-02-24 09:30:00,19.08,19.29,19.07,19.12,247100.0,11.3435,11.4683,11.3376,11.3673,247100.0
2014-02-24 10:00:00,19.13,19.18,19.09,19.17,117900.0,11.3732,11.4029,11.3494,11.397,117900.0
2014-02-24 10:30:00,19.17,19.17,19.09,19.15,91200.0,11.397,11.397,11.3494,11.3851,91200.0
2014-02-24 11:00:00,19.15,19.23,19.14,19.21,75800.0,11.3851,11.4327,11.3792,11.4208,75800.0
2014-02-24 11:30:00,19.21,19.25,19.2,19.24,63300.0,11.4208,11.4446,11.4148,11.4386,63300.0
2014-02-24 12:00:00,19.24,19.25,19.22,19.22,63000.0,11.4386,11.4446,11.4267,11.4267,63000.0
2014-02-24 12:30:00,19.21,19.23,19.18,19.18,35700.0,11.4208,11.4327,11.4029,11.4029,35700.0
2014-02-24 13:00:00,19.17,19.21,19.16,19.17,50900.0,11.397,11.4208,11.3911,11.397,50900.0
2014-02-24 13:30:00,19.18,19.21,19.17,19.19,51000.0,11.4029,11.4208,11.397,11.4089,51000.0
2014-02-24 14:00:00,19.19,19.23,19.19,19.19,49800.0,11.4089,11.4327,11.4089,11.4089,49800.0
2014-02-24 14:30:00,19.19,19.21,19.18,19.19,95700.0,11.4089,11.4208,11.4029,11.4089,95700.0
2014-02-24 15:00:00,19.19,19.23,19.17,19.18,161200.0,11.4089,11.4327,11.397,11.4029,161200.0
2014-02-24 15:30:00,19.17,19.2,19.15,19.16,408100.0,11.397,11.4148,11.3851,11.3911,408100.0
2014-02-25 09:30:00,19.12,19.14,19.05,19.1,129100.0,11.3673,11.3792,11.3257,11.3554,129100.0
2014-02-25 10:00:00,19.09,19.19,19.06,19.08,197300.0,11.3494,11.4089,11.3316,11.3435,197300.0
2014-02-25 10:30:00,19.08,19.23,19.08,19.22,108900.0,11.3435,11.4327,11.3435,11.4267,108900.0
2014-02-25 11:00:00,19.22,19.23,19.13,19.23,99400.0,11.4267,11.4327,11.3732,11.4327,99400.0
2014-02-25 11:30:00,19.22,19.23,19.12,19.12,61900.0,11.4267,11.4327,11.3673,11.3673,61900.0
2014-02-25 12:00:00,19.12,19.16,19.1,19.14,109200.0,11.3673,11.3911,11.3554,11.3792,109200.0
2014-02-25 12:30:00,19.14,19.16,19.13,19.15,58300.0,11.3792,11.3911,11.3732,11.3851,58300.0
2014-02-25 13:00:00,19.14,19.15,19.12,19.13,41800.0,11.3792,11.3851,11.3673,11.3732,41800.0
2014-02-25 13:30:00,19.12,19.16,19.11,19.13,51000.0,11.3673,11.3911,11.3613,11.3732,51000.0
2014-02-25 14:00:00,19.13,19.16,19.11,19.14,160800.0,11.3732,11.3911,11.3613,11.3792,160800.0
2014-02-25 14:30:00,19.14,19.15,19.11,19.13,123500.0,11.3792,11.3851,11.3613,11.3732,123500.0
2014-02-25 15:00:00,19.14,19.16,19.1,19.1,167000.0,11.3792,11.3911,11.3554,11.3554,167000.0
2014-02-25 15:30:00,19.1,19.15,19.08,19.1,244700.0,11.3554,11.3851,11.3435,11.3554,244700.0
2014-02-26 09:30:00,19.14,19.14,18.91,18.92,145600.0,11.3792,11.3792,11.2424,11.2484,145600.0
2014-02-26 10:00:00,18.92,19.09,18.92,19.03,165000.0,11.2484,11.3494,11.2484,11.3138,165000.0
2014-02-26 10:30:00,19.04,19.08,18.98,18.98,73400.0,11.3197,11.3435,11.284,11.284,73400.0
2014-02-26 11:00:00,18.98,19.0,18.95,18.96,62400.0,11.284,11.2959,11.2662,11.2722,62400.0
2014-02-26 11:30:00,18.96,18.96,18.9,18.92,84000.0,11.2722,11.2722,11.2365,11.2484,84000.0
2014-02-26 12:00:00,18.93,18.94,18.89,18.9,69900.0,11.2543,11.2603,11.2305,11.2365,69900.0
2014-02-26 12:30:00,18.91,18.94,18.9,18.9,88200.0,11.2424,11.2603,11.2365,11.2365,88200.0
2014-02-26 13:00:00,18.91,18.92,18.89,18.91,102100.0,11.2424,11.2484,11.2305,11.2424,102100.0
2014-02-26 13:30:00,18.91,18.93,18.89,18.89,89600.0,11.2424,11.2543,11.2305,11.2305,89600.0
2014-02-26 14:00:00,18.9,18.9,18.82,18.84,187800.0,11.2365,11.2365,11.1889,11.2008,187800.0
2014-02-26 14:30:00,18.83,18.84,18.79,18.84,157800.0,11.1949,11.2008,11.1711,11.2008,157800.0
2014-02-26 15:00:00,18.84,18.86,18.8,18.82,213900.0,11.2008,11.2127,11.177,11.1889,213900.0
2014-02-26 15:30:00,18.82,18.85,18.79,18.8,334000.0,11.1889,11.2068,11.1711,11.177,334000.0
2014-02-27 09:30:00,18.79,18.88,18.78,18.81,110000.0,11.1711,11.2246,11.1651,11.183,110000.0
2014-02-27 10:00:00,18.81,18.88,18.77,18.85,87100.0,11.183,11.2246,11.1592,11.2068,87100.0
2014-02-27 10:30:00,18.84,18.86,18.8,18.83,124700.0,11.2008,11.2127,11.177,11.1949,124700.0
2014-02-27 11:00:00,18.82,18.98,18.82,18.97,127100.0,11.1889,11.284,11.1889,11.2781,127100.0
2014-02-27 11:30:00,18.97,18.97,18.87,18.92,91800.0,11.2781,11.2781,11.2186,11.2484,91800.0
2014-02-27 12:00:00,18.94,18.96,18.9,18.95,82200.0,11.2603,11.2722,11.2365,11.2662,82200.0
2014-02-27 12:30:00,18.94,19.01,18.91,19.0,102600.0,11.2603,11.3019,11.2424,11.2959,102600.0
2014-02-27 13:00:00,19.01,19.03,18.99,19.02,97200.0,11.3019,11.3138,11.29,11.3078,97200.0
2014-02-27 13:30:00,19.02,19.04,18.99,19.0,68400.0,11.3078,11.3197,11.29,11.2959,68400.0
2014-02-27 14:00:00,18.99,19.02,18.96,18.96,109000.0,11.29,11.3078,11.2722,11.2722,109000.0
2014-02-27 14:30:00,18.96,19.05,18.96,19.03,184300.0,11.2722,11.3257,11.2722,11.3138,184300.0
2014-02-27 15:00:00,19.03,19.05,19.0,19.01,89400.0,11.3138,11.3257,11.2959,11.3019,89400.0
2014-02-27 15:30:00,19.02,19.06,18.98,19.05,301500.0,11.3078,11.3316,11.284,11.3257,301500.0
2014-02-28 09:30:00,19.07,19.3,19.07,19.3,197400.0,11.3376,11.4743,11.3376,11.4743,197400.0
2014-02-28 10:00:00,19.3,19.33,19.25,19.32,268900.0,11.4743,11.4921,11.4446,11.4862,268900.0
2014-02-28 10:30:00,19.31,19.32,19.21,19.24,131200.0,11.4802,11.4862,11.4208,11.4386,131200.0
2014-02-28 11:00:00,19.23,19.24,19.16,19.23,79500.0,11.4327,11.4386,11.3911,11.4327,79500.0
2014-02-28 11:30:00,19.23,19.28,19.22,19.24,52000.0,11.4327,11.4624,11.4267,11.4386,52000.0
2014-02-28 12:00:00,19.24,19.26,19.22,19.25,44200.0,11.4386,11.4505,11.4267,11.4446,44200.0
2014-02-28 12:30:00,19.25,19.25,19.19,19.22,48700.0,11.4446,11.4446,11.4089,11.4267,48700.0
2014-02-28 13:00:00,19.22,19.25,19.21,19.25,17800.0,11.4267,11.4446,11.4208,11.4446,17800.0
2014-02-28 13:30:00,19.24,19.25,19.15,19.15,48100.0,11.4386,11.4446,11.3851,11.3851,48100.0
2014-02-28 14:00:00,19.15,19.19,19.15,19.15,85400.0,11.3851,11.4089,11.3851,11.3851,85400.0
2014-02-28 14:30:00,19.15,19.15,19.03,19.05,118600.0,11.3851,11.3851,11.3138,11.3257,118600.0
2014-02-28 15:00:00,19.04,19.06,18.95,19.04,146200.0,11.3197,11.3316,11.2662,11.3197,146200.0
2014-02-28 15:30:00,19.04,19.07,18.98,18.98,361900.0,11.3197,11.3376,11.284,11.284,361900.0
2014-03-03 09:30:00,18.73,18.76,18.59,18.68,232800.0,11.1354,11.1532,11.0522,11.1057,232800.0
2014-03-03 10:00:00,18.68,18.78,18.63,18.76,235600.0,11.1057,11.1651,11.076,11.1532,235600.0
2014-03-03 10:30:00,18.76,18.78,18.73,18.74,79300.0,11.1532,11.1651,11.1354,11.1414,79300.0
2014-03-03 11:00:00,18.75,18.79,18.73,18.75,91300.0,11.1473,11.1711,11.1354,11.1473,91300.0
2014-03-03 11:30:00,18.74,18.75,18.69,18.71,77200.0,11.1414,11.1473,11.1116,11.1235,77200.0
2014-03-03 12:00:00,18.71,18.74,18.66,18.73,84100.0,11.1235,11.1414,11.0938,11.1354,84100.0
2014-03-03 12:30:00,18.73,18.75,18.7,18.73,51800.0,11.1354,11.1473,11.1176,11.1354,51800.0
2014-03-03 13:00:00,18.73,18.81,18.73,18.8,87800.0,11.1354,11.183,11.1354,11.177,87800.0
2014-03-03 13:30:00,18.79,18.87,18.76,18.84,73200.0,11.1711,11.2186,11.1532,11.2008,73200.0
2014-03-03 14:00:00,18.84,18.86,18.82,18.82,102500.0,11.2008,11.2127,11.1889,11.1889,102500.0
2014-03-03 14:30:00,18.83,18.93,18.81,18.89,78900.0,11.1949,11.2543,11.183,11.2305,78900.0
2014-03-03 15:00:00,18.88,18.9,18.84,18.89,251700.0,11.2246,11.2365,11.2008,11.2305,251700.0
2014-03-03 15:30:00,18.89,18.94,18.85,18.92,451300.0,11.2305,11.2603,11.2068,11.2484,451300.0
2014-03-04 09:30:00,19.17,19.19,19.04,19.06,227000.0,11.397,11.4089,11.3197,11.3316,227000.0
2014-03-04 10:00:00,19.06,19.08,19.02,19.08,144200.0,11.3316,11.3435,11.3078,11.3435,144200.0
2014-03-04 10:30:00,19.08,19.09,19.05,19.07,120600.0,11.3435,11.3494,11.3257,11.3376,120600.0
2014-03-04 11:00:00,19.06,19.08,19.05,19.07,101700.0,11.3316,11.3435,11.3257,11.3376,101700.0
2014-03-04 11:30:00,19.07,19.14,19.04,19.14,62000.0,11.3376,11.3792,11.3197,11.3792,62000.0
2014-03-04 12:00:00,19.14,19.2,19.14,19.19,78400.0,11.3792,11.4148,11.3792,11.4089,78400.0
2014-03-04 12:30:00,19.2,19.21,19.17,19.2,45200.0,11.4148,11.4208,11.397,11.4148,45200.0
2014-03-04 13:00:00,19.21,19.23,19.18,19.22,163600.0,11.4208,11.4327,11.4029,11.4267,163600.0
2014-03-04 13:30:00,19.22,19.24,19.15,19.16,189400.0,11.4267,11.4386,11.3851,11.3911,189400.0
2014-03-04 14:00:00,19.15,19.15,19.1,19.1,109200.0,11.3851,11.3851,11.3554,11.3554,109200.0
2014-03-04 14:30:00,19.11,19.15,19.08,19.13,100400.0,11.3613,11.3851,11.3435,11.3732,100400.0
2014-03-04 15:00:00,19.13,19.18,19.1,19.18,177800.0,11.3732,11.4029,11.3554,11.4029,177800.0
2014-03-04 15:30:00,19.17,19.18,19.09,19.11,188300.0,11.397,11.4029,11.3494,11.3613,188300.0
2014-03-05 09:30:00,19.15,19.18,19.08,19.12,218500.0,11.3851,11.4029,11.3435,11.3673,218500.0
2014-03-05 10:00:00,19.13,19.24,19.08,19.23,197300.0,11.3732,11.4386,11.3435,11.4327,197300.0
2014-03-05 10:30:00,19.23,19.24,19.13,19.15,223900.0,11.4327,11.4386,11.3732,11.3851,223900.0
2014-03-05 11:00:00,19.15,19.19,19.11,19.11,110100.0,11.3851,11.4089,11.3613,11.3613,110100.0
2014-03-05 11:30:00,19.11,19.19,19.1,19.19,105300.0,11.3613,11.4089,11.3554,11.4089,105300.0
2014-03-05 12:00:00,19.18,19.2,19.15,19.2,80900.0,11.4029,11.4148,11.3851,11.4148,80900.0
2014-03-05 12:30:00,19.19,19.22,19.17,19.17,57600.0,11.4089,11.4267,11.397,11.397,57600.0
2014-03-05 13:00:00,19.17,19.19,19.16,19.16,59300.0,11.397,11.4089,11.3911,11.3911,59300.0
2014-03-05 13:30:00,19.16,19.18,19.15,19.17,68400.0,11.3911,11.4029,11.3851,11.397,68400.0
2014-03-05 14:00:00,19.17,19.2,19.17,19.19,112500.0,11.397,11.4148,11.397,11.4089,112500.0
2014-03-05 14:30:00,19.19,19.22,19.17,19.21,116200.0,11.4089,11.4267,11.397,11.4208,116200.0
2014-03-05 15:00:00,19.21,19.22,19.18,19.19,148100.0,11.4208,11.4267,11.4029,11.4089,148100.0
2014-03-05 15:30:00,19.2,19.26,19.18,19.23,365500.0,11.4148,11.4505,11.4029,11.4327,365500.0
2014-03-06 09:30:00,19.31,19.33,19.26,19.29,155600.0,11.4802,11.4921,11.4505,11.4683,155600.0
2014-03-06 10:00:00,19.29,19.33,19.26,19.3,270400.0,11.4683,11.4921,11.4505,11.4743,270400.0
2014-03-06 10:30:00,19.3,19.33,19.27,19.29,237900.0,11.4743,11.4921,11.4565,11.4683,237900.0
2014-03-06 11:00:00,19.28,19.32,19.28,19.3,143400.0,11.4624,11.4862,11.4624,11.4743,143400.0
2014-03-06 11:30:00,19.31,19.35,19.3,19.32,116400.0,11.4802,11.504,11.4743,11.4862,116400.0
2014-03-06 12:00:00,19.32,19.34,19.3,19.31,66600.0,11.4862,11.4981,11.4743,11.4802,66600.0
2014-03-06 12:30:00,19.31,19.32,19.3,19.31,72400.0,11.4802,11.4862,11.4743,11.4802,72400.0
2014-03-06 13:00:00,19.31,19.32,19.29,19.3,57400.0,11.4802,11.4862,11.4683,11.4743,57400.0
2014-03-06 13:30:00,19.31,19.33,19.29,19.3,79000.0,11.4802,11.4921,11.4683,11.4743,79000.0
2014-03-06 14:00:00,19.29,19.33,19.29,19.32,124600.0,11.4683,11.4921,11.4683,11.4862,124600.0
2014-03-06 14:30:00,19.32,19.33,19.29,19.32,116600.0,11.4862,11.4921,11.4683,11.4862,116600.0
2014-03-06 15:00:00,19.32,19.37,19.32,19.37,183000.0,11.4862,11.5159,11.4862,11.5159,183000.0
2014-03-06 15:30:00,19.36,19.37,19.29,19.3,341600.0,11.51,11.5159,11.4683,11.4743,341600.0
2014-03-07 09:30:00,19.33,19.4,19.29,19.34,290100.0,11.4921,11.5337,11.4683,11.4981,290100.0
2014-03-07 10:00:00,19.33,19.36,19.3,19.33,138100.0,11.4921,11.51,11.4743,11.4921,138100.0
2014-03-07 10:30:00,19.34,19.35,19.3,19.32,97800.0,11.4981,11.504,11.4743,11.4862,97800.0
2014-03-07 11:00:00,19.32,19.33,19.18,19.25,121500.0,11.4862,11.4921,11.4029,11.4446,121500.0
2014-03-07 11:30:00,19.25,19.28,19.24,19.26,69800.0,11.4446,11.4624,11.4386,11.4505,69800.0
2014-03-07 12:00:00,19.26,19.26,19.22,19.23,42800.0,11.4505,11.4505,11.4267,11.4327,42800.0
2014-03-07 12:30:00,19.23,19.26,19.23,19.23,32200.0,11.4327,11.4505,11.4327,11.4327,32200.0
2014-03-07 13:00:00,19.22,19.22,19.19,19.19,34500.0,11.4267,11.4267,11.4089,11.4089,34500.0
2014-03-07 13:30:00,19.2,19.2,19.17,19.19,61200.0,11.4148,11.4148,11.397,11.4089,61200.0
2014-03-07 14:00:00,19.19,19.19,19.15,19.16,76400.0,11.4089,11.4089,11.3851,11.3911,76400.0
2014-03-07 14:30:00,19.16,19.18,19.14,19.17,93100.0,11.3911,11.4029,11.3792,11.397,93100.0
2014-03-07 15:00:00,19.18,19.19,19.17,19.19,40400.0,11.4029,11.4089,11.397,11.4089,40400.0
2014-03-07 15:30:00,19.19,19.21,19.18,19.21,120900.0,11.4089,11.4208,11.4029,11.4208,120900.0
2014-03-10 09:30:00,19.13,19.3,19.1,19.29,134300.0,11.3732,11.4743,11.3554,11.4683,134300.0
2014-03-10 10:00:00,19.29,19.29,19.16,19.22,93100.0,11.4683,11.4683,11.3911,11.4267,93100.0
2014-03-10 10:30:00,19.22,19.22,19.16,19.18,73500.0,11.4267,11.4267,11.3911,11.4029,73500.0
2014-03-10 11:00:00,19.17,19.26,19.15,19.24,42300.0,11.397,11.4505,11.3851,11.4386,42300.0
2014-03-10 11:30:00,19.24,19.25,19.18,19.18,40900.0,11.4386,11.4446,11.4029,11.4029,40900.0
2014-03-10 12:00:00,19.19,19.2,19.16,19.2,20600.0,11.4089,11.4148,11.3911,11.4148,20600.0
2014-03-10 12:30:00,19.2,19.26,19.2,19.26,48700.0,11.4148,11.4505,11.4148,11.4505,48700.0
2014-03-10 13:00:00,19.26,19.27,19.25,19.27,19100.0,11.4505,11.4565,11.4446,11.4565,19100.0
2014-03-10 13:30:00,19.27,19.28,19.24,19.27,41100.0,11.4565,11.4624,11.4386,11.4565,41100.0
2014-03-10 14:00:00,19.26,19.27,19.24,19.25,18700.0,11.4505,11.4565,11.4386,11.4446,18700.0
2014-03-10 14:30:00,19.25,19.3,19.22,19.29,67300.0,11.4446,11.4743,11.4267,11.4683,67300.0
2014-03-10 15:00:00,19.28,19.3,19.27,19.29,86100.0,11.4624,11.4743,11.4565,11.4683,86100.0
2014-03-10 15:30:00,19.29,19.3,19.25,19.27,151200.0,11.4683,11.4743,11.4446,11.4565,151200.0
2014-03-11 09:30:00,19.26,19.28,19.2,19.23,76600.0,11.4505,11.4624,11.4148,11.4327,76600.0
2014-03-11 10:00:00,19.23,19.26,19.18,19.26,79900.0,11.4327,11.4505,11.4029,11.4505,79900.0
2014-03-11 10:30:00,19.26,19.34,19.26,19.32,68600.0,11.4505,11.4981,11.4505,11.4862,68600.0
2014-03-11 11:00:00,19.32,19.32,19.29,19.29,40000.0,11.4862,11.4862,11.4683,11.4683,40000.0
2014-03-11 11:30:00,19.29,19.31,19.27,19.28,88700.0,11.4683,11.4802,11.4565,11.4624,88700.0
2014-03-11 12:00:00,19.28,19.34,19.27,19.33,122300.0,11.4624,11.4981,11.4565,11.4921,122300.0
2014-03-11 12:30:00,19.33,19.38,19.31,19.36,98400.0,11.4921,11.5219,11.4802,11.51,98400.0
2014-03-11 13:00:00,19.36,19.37,19.3,19.31,73100.0,11.51,11.5159,11.4743,11.4802,73100.0
2014-03-11 13:30:00,19.3,19.39,19.29,19.35,109000.0,11.4743,11.5278,11.4683,11.504,109000.0
2014-03-11 14:00:00,19.35,19.38,19.34,19.36,99700.0,11.504,11.5219,11.4981,11.51,99700.0
2014-03-11 14:30:00,19.37,19.37,19.32,19.33,93800.0,11.5159,11.5159,11.4862,11.4921,93800.0
2014-03-11 15:00:00,19.33,19.34,19.3,19.34,103000.0,11.4921,11.4981,11.4743,11.4981,103000.0
2014-03-11 15:30:00,19.34,19.36,19.3,19.32,408600.0,11.4981,11.51,11.4743,11.4862,408600.0
2014-03-12 09:30:00,19.14,19.19,19.07,19.13,179400.0,11.3792,11.4089,11.3376,11.3732,179400.0
2014-03-12 10:00:00,19.12,19.14,19.07,19.12,90600.0,11.3673,11.3792,11.3376,11.3673,90600.0
2014-03-12 10:30:00,19.12,19.31,19.12,19.31,157100.0,11.3673,11.4802,11.3673,11.4802,157100.0
2014-03-12 11:00:00,19.31,19.39,19.3,19.36,138300.0,11.4802,11.5278,11.4743,11.51,138300.0
2014-03-12 11:30:00,19.36,19.4,19.36,19.4,113700.0,11.51,11.5337,11.51,11.5337,113700.0
2014-03-12 12:00:00,19.39,19.42,19.38,19.42,164200.0,11.5278,11.5456,11.5219,11.5456,164200.0
2014-03-12 12:30:00,19.42,19.42,19.37,19.41,110600.0,11.5456,11.5456,11.5159,11.5397,110600.0
2014-03-12 13:00:00,19.41,19.41,19.36,19.39,49400.0,11.5397,11.5397,11.51,11.5278,49400.0
2014-03-12 13:30:00,19.39,19.4,19.36,19.37,40700.0,11.5278,11.5337,11.51,11.5159,40700.0
2014-03-12 14:00:00,19.36,19.38,19.34,19.35,85400.0,11.51,11.5219,11.4981,11.504,85400.0
2014-03-12 14:30:00,19.35,19.35,19.31,19.32,76500.0,11.504,11.504,11.4802,11.4862,76500.0
2014-03-12 15:00:00,19.32,19.35,19.26,19.28,120500.0,11.4862,11.504,11.4505,11.4624,120500.0
2014-03-12 15:30:00,19.28,19.35,19.27,19.33,229400.0,11.4624,11.504,11.4565,11.4921,229400.0
2014-03-13 09:30:00,19.45,19.5,19.36,19.39,107300.0,11.5635,11.5932,11.51,11.5278,107300.0
2014-03-13 10:00:00,19.39,19.48,19.38,19.47,67200.0,11.5278,11.5813,11.5219,11.5754,67200.0
2014-03-13 10:30:00,19.47,19.51,19.34,19.34,203600.0,11.5754,11.5991,11.4981,11.4981,203600.0
2014-03-13 11:00:00,19.34,19.44,19.34,19.39,98300.0,11.4981,11.5575,11.4981,11.5278,98300.0
2014-03-13 11:30:00,19.39,19.41,19.35,19.36,96500.0,11.5278,11.5397,11.504,11.51,96500.0
2014-03-13 12:00:00,19.36,19.37,19.3,19.31,173700.0,11.51,11.5159,11.4743,11.4802,173700.0
2014-03-13 12:30:00,19.3,19.31,19.16,19.16,206300.0,11.4743,11.4802,11.3911,11.3911,206300.0
2014-03-13 13:00:00,19.15,19.22,19.11,19.22,112500.0,11.3851,11.4267,11.3613,11.4267,112500.0
2014-03-13 13:30:00,19.22,19.22,19.13,19.15,99400.0,11.4267,11.4267,11.3732,11.3851,99400.0
2014-03-13 14:00:00,19.15,19.16,19.02,19.05,239000.0,11.3851,11.3911,11.3078,11.3257,239000.0
2014-03-13 14:30:00,19.05,19.09,19.03,19.03,104700.0,11.3257,11.3494,11.3138,11.3138,104700.0
2014-03-13 15:00:00,19.03,19.06,18.96,19.03,157200.0,11.3138,11.3316,11.2722,11.3138,157200.0
2014-03-13 15:30:00,19.03,19.04,18.97,18.98,311500.0,11.3138,11.3197,11.2781,11.284,311500.0
2014-03-14 09:30:00,18.89,18.96,18.8,18.82,124200.0,11.2305,11.2722,11.177,11.1889,124200.0
2014-03-14 10:00:00,18.82,18.93,18.82,18.86,68700.0,11.1889,11.2543,11.1889,11.2127,68700.0
2014-03-14 10:30:00,18.87,18.87,18.74,18.75,105300.0,11.2186,11.2186,11.1414,11.1473,105300.0
2014-03-14 11:00:00,18.74,18.75,18.63,18.64,132800.0,11.1414,11.1473,11.076,11.0819,132800.0
2014-03-14 11:30:00,18.65,18.77,18.63,18.72,182500.0,11.0879,11.1592,11.076,11.1295,182500.0
2014-03-14 12:00:00,18.73,18.73,18.68,18.68,62400.0,11.1354,11.1354,11.1057,11.1057,62400.0
2014-03-14 12:30:00,18.69,18.75,18.68,18.72,48300.0,11.1116,11.1473,11.1057,11.1295,48300.0
2014-03-14 13:00:00,18.73,18.74,18.69,18.74,64400.0,11.1354,11.1414,11.1116,11.1414,64400.0
2014-03-14 13:30:00,18.74,18.77,18.74,18.75,116700.0,11.1414,11.1592,11.1414,11.1473,116700.0
2014-03-14 14:00:00,18.75,18.77,18.74,18.76,71200.0,11.1473,11.1592,11.1414,11.1532,71200.0
2014-03-14 14:30:00,18.76,18.77,18.7,18.71,201600.0,11.1532,11.1592,11.1176,11.1235,201600.0
2014-03-14 15:00:00,18.71,18.73,18.7,18.72,46800.0,11.1235,11.1354,11.1176,11.1295,46800.0
2014-03-14 15:30:00,18.72,18.74,18.68,18.71,207400.0,11.1295,11.1414,11.1057,11.1235,207400.0
2014-03-17 09:30:00,18.84,18.95,18.82,18.94,137300.0,11.2008,11.2662,11.1889,11.2603,137300.0
2014-03-17 10:00:00,18.95,19.03,18.93,18.93,103300.0,11.2662,11.3138,11.2543,11.2543,103300.0
2014-03-17 10:30:00,18.92,18.93,18.84,18.84,86200.0,11.2484,11.2543,11.2008,11.2008,86200.0
2014-03-17 11:00:00,18.83,18.87,18.74,18.76,105200.0,11.1949,11.2186,11.1414,11.1532,105200.0
2014-03-17 11:30:00,18.76,18.83,18.74,18.83,56900.0,11.1532,11.1949,11.1414,11.1949,56900.0
2014-03-17 12:00:00,18.83,18.86,18.78,18.86,78300.0,11.1949,11.2127,11.1651,11.2127,78300.0
2014-03-17 12:30:00,18.86,18.9,18.84,18.87,53100.0,11.2127,11.2365,11.2008,11.2186,53100.0
2014-03-17 13:00:00,18.86,18.88,18.83,18.84,31800.0,11.2127,11.2246,11.1949,11.2008,31800.0
2014-03-17 13:30:00,18.85,18.91,18.84,18.91,32100.0,11.2068,11.2424,11.2008,11.2424,32100.0
2014-03-17 14:00:00,18.91,18.91,18.87,18.89,54000.0,11.2424,11.2424,11.2186,11.2305,54000.0
2014-03-17 14:30:00,18.89,18.93,18.89,18.93,64500.0,11.2305,11.2543,11.2305,11.2543,64500.0
2014-03-17 15:00:00,18.93,18.93,18.88,18.88,34400.0,11.2543,11.2543,11.2246,11.2246,34400.0
2014-03-17 15:30:00,18.88,18.89,18.82,18.86,143500.0,11.2246,11.2305,11.1889,11.2127,143500.0
2014-03-18 09:30:00,18.88,18.95,18.84,18.94,76100.0,11.2246,11.2662,11.2008,11.2603,76100.0
2014-03-18 10:00:00,18.94,19.09,18.94,19.09,214800.0,11.2603,11.3494,11.2603,11.3494,214800.0
2014-03-18 10:30:00,19.09,19.1,19.01,19.02,123200.0,11.3494,11.3554,11.3019,11.3078,123200.0
2014-03-18 11:00:00,19.02,19.07,19.02,19.04,56700.0,11.3078,11.3376,11.3078,11.3197,56700.0
2014-03-18 11:30:00,19.05,19.05,18.96,18.98,60200.0,11.3257,11.3257,11.2722,11.284,60200.0
2014-03-18 12:00:00,18.99,18.99,18.93,18.96,55000.0,11.29,11.29,11.2543,11.2722,55000.0
2014-03-18 12:30:00,18.97,18.98,18.94,18.95,54500.0,11.2781,11.284,11.2603,11.2662,54500.0
2014-03-18 13:00:00,18.95,18.98,18.94,18.96,33800.0,11.2662,11.284,11.2603,11.2722,33800.0
2014-03-18 13:30:00,18.96,18.96,18.92,18.92,38700.0,11.2722,11.2722,11.2484,11.2484,38700.0
2014-03-18 14:00:00,18.92,18.93,18.89,18.92,66000.0,11.2484,11.2543,11.2305,11.2484,66000.0
2014-03-18 14:30:00,18.93,18.94,18.92,18.92,38700.0,11.2543,11.2603,11.2484,11.2484,38700.0
2014-03-18 15:00:00,18.92,18.94,18.89,18.89,44700.0,11.2484,11.2603,11.2305,11.2305,44700.0
2014-03-18 15:30:00,18.89,18.9,18.83,18.87,236900.0,11.2305,11.2365,11.1949,11.2186,236900.0
2014-03-19 09:30:00,18.83,18.85,18.75,18.85,125100.0,11.1949,11.2068,11.1473,11.2068,125100.0
2014-03-19 10:00:00,18.85,18.85,18.77,18.81,55100.0,11.2068,11.2068,11.1592,11.183,55100.0
2014-03-19 10:30:00,18.81,18.83,18.79,18.83,50800.0,11.183,11.1949,11.1711,11.1949,50800.0
2014-03-19 11:00:00,18.82,18.84,18.8,18.81,250000.0,11.1889,11.2008,11.177,11.183,250000.0
2014-03-19 11:30:00,18.81,18.82,18.67,18.7,119500.0,11.183,11.1889,11.0997,11.1176,119500.0
2014-03-19 12:00:00,18.7,18.74,18.7,18.7,35900.0,11.1176,11.1414,11.1176,11.1176,35900.0
2014-03-19 12:30:00,18.7,18.72,18.65,18.7,108000.0,11.1176,11.1295,11.0879,11.1176,108000.0
2014-03-19 13:00:00,18.69,18.7,18.67,18.69,71200.0,11.1116,11.1176,11.0997,11.1116,71200.0
2014-03-19 13:30:00,18.7,18.75,18.7,18.74,60500.0,11.1176,11.1473,11.1176,11.1414,60500.0
2014-03-19 14:00:00,18.74,18.79,18.63,18.79,171100.0,11.1414,11.1711,11.076,11.1711,171100.0
2014-03-19 14:30:00,18.79,18.83,18.76,18.8,191700.0,11.1711,11.1949,11.1532,11.177,191700.0
2014-03-19 15:00:00,18.8,18.82,18.6,18.73,281700.0,11.177,11.1889,11.0581,11.1354,281700.0
2014-03-19 15:30:00,18.73,18.77,18.7,18.73,291700.0,11.1354,11.1592,11.1176,11.1354,291700.0
2014-03-20 09:30:00,18.65,18.79,18.62,18.79,95400.0,11.0879,11.1711,11.07,11.1711,95400.0
2014-03-20 10:00:00,18.79,19.11,18.78,19.07,377300.0,11.1711,11.3613,11.1651,11.3376,377300.0
2014-03-20 10:30:00,19.07,19.07,18.95,18.96,93400.0,11.3376,11.3376,11.2662,11.2722,93400.0
2014-03-20 11:00:00,18.96,19.05,18.95,19.04,87000.0,11.2722,11.3257,11.2662,11.3197,87000.0
2014-03-20 11:30:00,19.05,19.08,19.02,19.06,64900.0,11.3257,11.3435,11.3078,11.3316,64900.0
2014-03-20 12:00:00,19.07,19.1,19.06,19.1,70500.0,11.3376,11.3554,11.3316,11.3554,70500.0
2014-03-20 12:30:00,19.09,19.13,19.09,19.11,41500.0,11.3494,11.3732,11.3494,11.3613,41500.0
2014-03-20 13:00:00,19.11,19.19,19.09,19.15,93300.0,11.3613,11.4089,11.3494,11.3851,93300.0
2014-03-20 13:30:00,19.16,19.24,19.14,19.24,99500.0,11.3911,11.4386,11.3792,11.4386,99500.0
2014-03-20 14:00:00,19.23,19.25,19.17,19.24,141700.0,11.4327,11.4446,11.397,11.4386,141700.0
2014-03-20 14:30:00,19.25,19.26,19.21,19.21,71800.0,11.4446,11.4505,11.4208,11.4208,71800.0
2014-03-20 15:00:00,19.21,19.21,19.18,19.19,51700.0,11.4208,11.4208,11.4029,11.4089,51700.0
2014-03-20 15:30:00,19.2,19.23,19.16,19.23,174200.0,11.4148,11.4327,11.3911,11.4327,174200.0
2014-03-21 09:30:00,19.37,19.41,19.22,19.35,127500.0,11.5159,11.5397,11.4267,11.504,127500.0
2014-03-21 10:00:00,19.35,19.39,19.29,19.31,95100.0,11.504,11.5278,11.4683,11.4802,95100.0
2014-03-21 10:30:00,19.31,19.33,19.25,19.25,145100.0,11.4802,11.4921,11.4446,11.4446,145100.0
2014-03-21 11:00:00,19.25,19.26,19.23,19.25,157900.0,11.4446,11.4505,11.4327,11.4446,157900.0
2014-03-21 11:30:00,19.26,19.29,19.23,19.28,266500.0,11.4505,11.4683,11.4327,11.4624,266500.0
2014-03-21 12:00:00,19.29,19.31,19.26,19.26,113800.0,11.4683,11.4802,11.4505,11.4505,113800.0
2014-03-21 12:30:00,19.27,19.28,19.26,19.27,113200.0,11.4565,11.4624,11.4505,11.4565,113200.0
2014-03-21 13:00:00,19.27,19.27,19.24,19.24,40300.0,11.4565,11.4565,11.4386,11.4386,40300.0
2014-03-21 13:30:00,19.25,19.27,19.23,19.26,88500.0,11.4446,11.4565,11.4327,11.4505,88500.0
2014-03-21 14:00:00,19.26,19.27,19.21,19.21,114100.0,11.4505,11.4565,11.4208,11.4208,114100.0
2014-03-21 14:30:00,19.22,19.25,19.21,19.24,62200.0,11.4267,11.4446,11.4208,11.4386,62200.0
2014-03-21 15:00:00,19.24,19.25,19.2,19.24,105700.0,11.4386,11.4446,11.4148,11.4386,105700.0
2014-03-21 15:30:00,19.25,19.25,19.15,19.15,227100.0,11.4446,11.4446,11.3851,11.3851,227100.0
2014-03-24 09:30:00,19.23,19.37,19.21,19.35,142700.0,11.4327,11.5159,11.4208,11.504,142700.0
2014-03-24 10:00:00,19.35,19.37,19.24,19.25,78500.0,11.504,11.5159,11.4386,11.4446,78500.0
2014-03-24 10:30:00,19.25,19.25,19.13,19.13,114300.0,11.4446,11.4446,11.3732,11.3732,114300.0
2014-03-24 11:00:00,19.13,19.15,19.06,19.1,94300.0,11.3732,11.3851,11.3316,11.3554,94300.0
2014-03-24 11:30:00,19.1,19.12,19.05,19.09,45100.0,11.3554,11.3673,11.3257,11.3494,45100.0
2014-03-24 12:00:00,19.07,19.11,19.06,19.07,47800.0,11.3376,11.3613,11.3316,11.3376,47800.0
2014-03-24 12:30:00,19.07,19.1,19.05,19.08,34100.0,11.3376,11.3554,11.3257,11.3435,34100.0
2014-03-24 13:00:00,19.08,19.09,19.07,19.09,26200.0,11.3435,11.3494,11.3376,11.3494,26200.0
2014-03-24 13:30:00,19.09,19.15,19.08,19.15,103600.0,11.3494,11.3851,11.3435,11.3851,103600.0
2014-03-24 14:00:00,19.14,19.2,19.13,19.19,109600.0,11.3792,11.4148,11.3732,11.4089,109600.0
2014-03-24 14:30:00,19.2,19.22,19.17,19.21,51900.0,11.4148,11.4267,11.397,11.4208,51900.0
2014-03-24 15:00:00,19.22,19.28,19.2,19.28,70800.0,11.4267,11.4624,11.4148,11.4624,70800.0
2014-03-24 15:30:00,19.28,19.32,19.27,19.29,193900.0,11.4624,11.4862,11.4565,11.4683,193900.0
2014-03-25 09:30:00,19.41,19.42,19.32,19.33,136400.0,11.5397,11.5456,11.4862,11.4921,136400.0
2014-03-25 10:00:00,19.34,19.4,19.31,19.39,108100.0,11.4981,11.5337,11.4802,11.5278,108100.0
2014-03-25 10:30:00,19.39,19.39,19.32,19.34,82900.0,11.5278,11.5278,11.4862,11.4981,82900.0
2014-03-25 11:00:00,19.33,19.39,19.31,19.36,76700.0,11.4921,11.5278,11.4802,11.51,76700.0
2014-03-25 11:30:00,19.36,19.38,19.3,19.32,63600.0,11.51,11.5219,11.4743,11.4862,63600.0
2014-03-25 12:00:00,19.32,19.34,19.28,19.29,59000.0,11.4862,11.4981,11.4624,11.4683,59000.0
2014-03-25 12:30:00,19.29,19.35,19.29,19.35,20300.0,11.4683,11.504,11.4683,11.504,20300.0
2014-03-25 13:00:00,19.34,19.38,19.31,19.37,67000.0,11.4981,11.5219,11.4802,11.5159,67000.0
2014-03-25 13:30:00,19.37,19.39,19.36,19.36,37000.0,11.5159,11.5278,11.51,11.51,37000.0
2014-03-25 14:00:00,19.36,19.38,19.35,19.36,70300.0,11.51,11.5219,11.504,11.51,70300.0
2014-03-25 14:30:00,19.36,19.39,19.35,19.38,67100.0,11.51,11.5278,11.504,11.5219,67100.0
2014-03-25 15:00:00,19.38,19.44,19.38,19.41,144400.0,11.5219,11.5575,11.5219,11.5397,144400.0
2014-03-25 15:30:00,19.42,19.45,19.41,19.44,235900.0,11.5456,11.5635,11.5397,11.5575,235900.0
2014-03-26 09:30:00,19.48,19.53,19.43,19.43,141700.0,11.5813,11.611,11.5516,11.5516,141700.0
2014-03-26 10:00:00,19.42,19.51,19.4,19.51,88000.0,11.5456,11.5991,11.5337,11.5991,88000.0
2014-03-26 10:30:00,19.51,19.63,19.5,19.56,144200.0,11.5991,11.6705,11.5932,11.6289,144200.0
2014-03-26 11:00:00,19.56,19.64,19.56,19.57,74700.0,11.6289,11.6764,11.6289,11.6348,74700.0
2014-03-26 11:30:00,19.57,19.63,19.56,19.63,126000.0,11.6348,11.6705,11.6289,11.6705,126000.0
2014-03-26 12:00:00,19.62,19.63,19.54,19.55,102900.0,11.6645,11.6705,11.617,11.6229,102900.0
2014-03-26 12:30:00,19.55,19.58,19.53,19.55,65800.0,11.6229,11.6408,11.611,11.6229,65800.0
2014-03-26 13:00:00,19.55,19.56,19.49,19.5,79000.0,11.6229,11.6289,11.5873,11.5932,79000.0
2014-03-26 13:30:00,19.49,19.56,19.46,19.52,156500.0,11.5873,11.6289,11.5694,11.6051,156500.0
2014-03-26 14:00:00,19.52,19.54,19.39,19.41,162500.0,11.6051,11.617,11.5278,11.5397,162500.0
2014-03-26 14:30:00,19.41,19.46,19.37,19.44,84900.0,11.5397,11.5694,11.5159,11.5575,84900.0
2014-03-26 15:00:00,19.44,19.44,19.36,19.37,109600.0,11.5575,11.5575,11.51,11.5159,109600.0
2014-03-26 15:30:00,19.37,19.4,19.29,19.32,253700.0,11.5159,11.5337,11.4683,11.4862,253700.0
2014-03-27 09:30:00,19.34,19.36,19.19,19.26,158700.0,11.4981,11.51,11.4089,11.4505,158700.0
2014-03-27 10:00:00,19.25,19.37,19.25,19.36,122700.0,11.4446,11.5159,11.4446,11.51,122700.0
2014-03-27 10:30:00,19.36,19.44,19.27,19.28,96600.0,11.51,11.5575,11.4565,11.4624,96600.0
2014-03-27 11:00:00,19.29,19.35,19.28,19.35,97800.0,11.4683,11.504,11.4624,11.504,97800.0
2014-03-27 11:30:00,19.34,19.36,19.23,19.25,107700.0,11.4981,11.51,11.4327,11.4446,107700.0
2014-03-27 12:00:00,19.25,19.26,19.2,19.22,80700.0,11.4446,11.4505,11.4148,11.4267,80700.0
2014-03-27 12:30:00,19.22,19.23,19.15,19.19,66700.0,11.4267,11.4327,11.3851,11.4089,66700.0
2014-03-27 13:00:00,19.19,19.26,19.18,19.22,97800.0,11.4089,11.4505,11.4029,11.4267,97800.0
2014-03-27 13:30:00,19.23,19.25,19.2,19.24,73800.0,11.4327,11.4446,11.4148,11.4386,73800.0
2014-03-27 14:00:00,19.24,19.24,19.17,19.2,120800.0,11.4386,11.4386,11.397,11.4148,120800.0
2014-03-27 14:30:00,19.19,19.27,19.17,19.25,166000.0,11.4089,11.4565,11.397,11.4446,166000.0
2014-03-27 15:00:00,19.25,19.32,19.23,19.32,197500.0,11.4446,11.4862,11.4327,11.4862,197500.0
2014-03-27 15:30:00,19.32,19.32,19.26,19.28,433600.0,11.4862,11.4862,11.4505,11.4624,433600.0
2014-03-28 09:30:00,19.3,19.38,19.3,19.36,83100.0,11.4743,11.5219,11.4743,11.51,83100.0
2014-03-28 10:00:00,19.36,19.39,19.34,19.37,93400.0,11.51,11.5278,11.4981,11.5159,93400.0
2014-03-28 10:30:00,19.37,19.42,19.36,19.4,70000.0,11.5159,11.5456,11.51,11.5337,70000.0
2014-03-28 11:00:00,19.4,19.41,19.32,19.33,47700.0,11.5337,11.5397,11.4862,11.4921,47700.0
2014-03-28 11:30:00,19.32,19.32,19.27,19.28,77100.0,11.4862,11.4862,11.4565,11.4624,77100.0
2014-03-28 12:00:00,19.28,19.29,19.22,19.22,65000.0,11.4624,11.4683,11.4267,11.4267,65000.0
2014-03-28 12:30:00,19.21,19.24,19.21,19.21,37600.0,11.4208,11.4386,11.4208,11.4208,37600.0
2014-03-28 13:00:00,19.2,19.21,19.17,19.17,37000.0,11.4148,11.4208,11.397,11.397,37000.0
2014-03-28 13:30:00,19.16,19.22,19.16,19.21,28400.0,11.3911,11.4267,11.3911,11.4208,28400.0
2014-03-28 14:00:00,19.2,19.2,19.05,19.05,140700.0,11.4148,11.4148,11.3257,11.3257,140700.0
2014-03-28 14:30:00,19.05,19.06,19.01,19.04,129600.0,11.3257,11.3316,11.3019,11.3197,129600.0
2014-03-28 15:00:00,19.04,19.05,19.02,19.02,170500.0,11.3197,11.3257,11.3078,11.3078,170500.0
2014-03-28 15:30:00,19.02,19.06,19.01,19.04,524200.0,11.3078,11.3316,11.3019,11.3197,524200.0
2014-03-31 09:30:00,19.21,19.29,19.18,19.26,142800.0,11.4208,11.4683,11.4029,11.4505,142800.0
2014-03-31 10:00:00,19.26,19.26,19.16,19.21,71900.0,11.4505,11.4505,11.3911,11.4208,71900.0
2014-03-31 10:30:00,19.21,19.23,19.15,19.15,69600.0,11.4208,11.4327,11.3851,11.3851,69600.0
2014-03-31 11:00:00,19.14,19.16,19.07,19.11,92300.0,11.3792,11.3911,11.3376,11.3613,92300.0
2014-03-31 11:30:00,19.11,19.13,19.07,19.1,65600.0,11.3613,11.3732,11.3376,11.3554,65600.0
2014-03-31 12:00:00,19.11,19.13,19.09,19.12,59800.0,11.3613,11.3732,11.3494,11.3673,59800.0
2014-03-31 12:30:00,19.11,19.25,19.11,19.24,76400.0,11.3613,11.4446,11.3613,11.4386,76400.0
2014-03-31 13:00:00,19.25,19.25,19.18,19.21,61100.0,11.4446,11.4446,11.4029,11.4208,61100.0
2014-03-31 13:30:00,19.21,19.22,19.2,19.21,45900.0,11.4208,11.4267,11.4148,11.4208,45900.0
2014-03-31 14:00:00,19.21,19.25,19.21,19.25,123800.0,11.4208,11.4446,11.4208,11.4446,123800.0
2014-03-31 14:30:00,19.24,19.32,19.24,19.31,85100.0,11.4386,11.4862,11.4386,11.4802,85100.0
2014-03-31 15:00:00,19.32,19.32,19.29,19.3,71700.0,11.4862,11.4862,11.4683,11.4743,71700.0
2014-03-31 15:30:00,19.29,19.32,19.28,19.31,242700.0,11.4683,11.4862,11.4624,11.4802,242700.0
2014-04-01 09:30:00,19.4,19.49,19.37,19.48,145300.0,11.5337,11.5873,11.5159,11.5813,145300.0
2014-04-01 10:00:00,19.47,19.49,19.38,19.39,77100.0,11.5754,11.5873,11.5219,11.5278,77100.0
2014-04-01 10:30:00,19.39,19.42,19.36,19.42,42800.0,11.5278,11.5456,11.51,11.5456,42800.0
2014-04-01 11:00:00,19.41,19.45,19.39,19.44,35300.0,11.5397,11.5635,11.5278,11.5575,35300.0
2014-04-01 11:30:00,19.45,19.48,19.43,19.46,45400.0,11.5635,11.5813,11.5516,11.5694,45400.0
2014-04-01 12:00:00,19.46,19.48,19.44,19.48,55400.0,11.5694,11.5813,11.5575,11.5813,55400.0
2014-04-01 12:30:00,19.47,19.48,19.45,19.45,18900.0,11.5754,11.5813,11.5635,11.5635,18900.0
2014-04-01 13:00:00,19.45,19.49,19.44,19.47,19200.0,11.5635,11.5873,11.5575,11.5754,19200.0
2014-04-01 13:30:00,19.48,19.49,19.47,19.48,29700.0,11.5813,11.5873,11.5754,11.5813,29700.0
2014-04-01 14:00:00,19.48,19.5,19.46,19.49,75700.0,11.5813,11.5932,11.5694,11.5873,75700.0
2014-04-01 14:30:00,19.49,19.5,19.46,19.47,57500.0,11.5873,11.5932,11.5694,11.5754,57500.0
2014-04-01 15:00:00,19.47,19.5,19.45,19.49,106800.0,11.5754,11.5932,11.5635,11.5873,106800.0
2014-04-01 15:30:00,19.49,19.52,19.48,19.5,155200.0,11.5873,11.6051,11.5813,11.5932,155200.0
2014-04-02 09:30:00,19.5,19.63,19.45,19.47,93000.0,11.5932,11.6705,11.5635,11.5754,93000.0
2014-04-02 10:00:00,19.48,19.51,19.45,19.48,81500.0,11.5813,11.5991,11.5635,11.5813,81500.0
2014-04-02 10:30:00,19.48,19.5,19.4,19.44,57500.0,11.5813,11.5932,11.5337,11.5575,57500.0
2014-04-02 11:00:00,19.43,19.47,19.42,19.46,61900.0,11.5516,11.5754,11.5456,11.5694,61900.0
2014-04-02 11:30:00,19.46,19.54,19.46,19.52,57500.0,11.5694,11.617,11.5694,11.6051,57500.0
2014-04-02 12:00:00,19.53,19.54,19.49,19.5,63200.0,11.611,11.617,11.5873,11.5932,63200.0
2014-04-02 12:30:00,19.5,19.52,19.49,19.51,42200.0,11.5932,11.6051,11.5873,11.5991,42200.0
2014-04-02 13:00:00,19.51,19.52,19.48,19.5,34800.0,11.5991,11.6051,11.5813,11.5932,34800.0
2014-04-02 13:30:00,19.5,19.51,19.48,19.51,33900.0,11.5932,11.5991,11.5813,11.5991,33900.0
2014-04-02 14:00:00,19.51,19.53,19.49,19.51,74000.0,11.5991,11.611,11.5873,11.5991,74000.0
2014-04-02 14:30:00,19.52,19.52,19.49,19.51,66000.0,11.6051,11.6051,11.5873,11.5991,66000.0
2014-04-02 15:00:00,19.51,19.55,19.5,19.55,97200.0,11.5991,11.6229,11.5932,11.6229,97200.0
2014-04-02 15:30:00,19.56,19.64,19.54,19.62,282700.0,11.6289,11.6764,11.617,11.6645,282700.0
2014-04-03 09:30:00,19.63,19.67,19.58,19.61,64100.0,11.6705,11.6943,11.6408,11.6586,64100.0
2014-04-03 10:00:00,19.61,19.62,19.52,19.52,76100.0,11.6586,11.6645,11.6051,11.6051,76100.0
2014-04-03 10:30:00,19.51,19.52,19.4,19.42,107500.0,11.5991,11.6051,11.5337,11.5456,107500.0
2014-04-03 11:00:00,19.43,19.43,19.38,19.39,56400.0,11.5516,11.5516,11.5219,11.5278,56400.0
2014-04-03 11:30:00,19.39,19.43,19.38,19.39,66100.0,11.5278,11.5516,11.5219,11.5278,66100.0
2014-04-03 12:00:00,19.4,19.45,19.39,19.42,64800.0,11.5337,11.5635,11.5278,11.5456,64800.0
2014-04-03 12:30:00,19.42,19.46,19.39,19.45,75000.0,11.5456,11.5694,11.5278,11.5635,75000.0
2014-04-03 13:00:00,19.43,19.47,19.43,19.46,52500.0,11.5516,11.5754,11.5516,11.5694,52500.0
2014-04-03 13:30:00,19.46,19.5,19.46,19.48,111600.0,11.5694,11.5932,11.5694,11.5813,111600.0
2014-04-03 14:00:00,19.48,19.5,19.45,19.45,98700.0,11.5813,11.5932,11.5635,11.5635,98700.0
2014-04-03 14:30:00,19.45,19.48,19.43,19.44,130600.0,11.5635,11.5813,11.5516,11.5575,130600.0
2014-04-03 15:00:00,19.45,19.46,19.42,19.44,111700.0,11.5635,11.5694,11.5456,11.5575,111700.0
2014-04-03 15:30:00,19.44,19.51,19.44,19.49,222600.0,11.5575,11.5991,11.5575,11.5873,222600.0
2014-04-04 09:30:00,19.61,19.64,19.53,19.63,74100.0,11.6586,11.6764,11.611,11.6705,74100.0
2014-04-04 10:00:00,19.62,19.64,19.57,19.6,72100.0,11.6645,11.6764,11.6348,11.6526,72100.0
2014-04-04 10:30:00,19.61,19.63,19.54,19.54,52000.0,11.6586,11.6705,11.617,11.617,52000.0
2014-04-04 11:00:00,19.54,19.54,19.44,19.47,84000.0,11.617,11.617,11.5575,11.5754,84000.0
2014-04-04 11:30:00,19.46,19.5,19.43,19.47,84800.0,11.5694,11.5932,11.5516,11.5754,84800.0
2014-04-04 12:00:00,19.47,19.48,19.44,19.47,107100.0,11.5754,11.5813,11.5575,11.5754,107100.0
2014-04-04 12:30:00,19.47,19.49,19.44,19.44,50300.0,11.5754,11.5873,11.5575,11.5575,50300.0
2014-04-04 13:00:00,19.44,19.48,19.42,19.46,56100.0,11.5575,11.5813,11.5456,11.5694,56100.0
2014-04-04 13:30:00,19.45,19.46,19.43,19.45,83100.0,11.5635,11.5694,11.5516,11.5635,83100.0
2014-04-04 14:00:00,19.45,19.46,19.43,19.44,133900.0,11.5635,11.5694,11.5516,11.5575,133900.0
2014-04-04 14:30:00,19.44,19.45,19.35,19.36,88000.0,11.5575,11.5635,11.504,11.51,88000.0
2014-04-04 15:00:00,19.36,19.36,19.31,19.33,96700.0,11.51,11.51,11.4802,11.4921,96700.0
2014-04-04 15:30:00,19.33,19.35,19.3,19.34,182900.0,11.4921,11.504,11.4743,11.4981,182900.0
2014-04-07 09:30:00,19.24,19.24,19.11,19.17,174200.0,11.4386,11.4386,11.3613,11.397,174200.0
2014-04-07 10:00:00,19.18,19.2,19.03,19.03,112900.0,11.4029,11.4148,11.3138,11.3138,112900.0
2014-04-07 10:30:00,19.03,19.05,18.96,18.97,76200.0,11.3138,11.3257,11.2722,11.2781,76200.0
2014-04-07 11:00:00,18.96,19.0,18.9,18.92,88800.0,11.2722,11.2959,11.2365,11.2484,88800.0
2014-04-07 11:30:00,18.91,18.95,18.91,18.92,71400.0,11.2424,11.2662,11.2424,11.2484,71400.0
2014-04-07 12:00:00,18.91,18.96,18.9,18.93,108700.0,11.2424,11.2722,11.2365,11.2543,108700.0
2014-04-07 12:30:00,18.93,19.0,18.92,18.99,122100.0,11.2543,11.2959,11.2484,11.29,122100.0
2014-04-07 13:00:00,19.0,19.0,18.93,18.95,69400.0,11.2959,11.2959,11.2543,11.2662,69400.0
2014-04-07 13:30:00,18.95,18.97,18.92,18.95,62800.0,11.2662,11.2781,11.2484,11.2662,62800.0
2014-04-07 14:00:00,18.95,18.99,18.93,18.93,90400.0,11.2662,11.29,11.2543,11.2543,90400.0
2014-04-07 14:30:00,18.94,19.01,18.91,19.0,99300.0,11.2603,11.3019,11.2424,11.2959,99300.0
2014-04-07 15:00:00,19.0,19.0,18.96,18.98,108000.0,11.2959,11.2959,11.2722,11.284,108000.0
2014-04-07 15:30:00,18.98,18.98,18.9,18.93,404300.0,11.284,11.284,11.2365,11.2543,404300.0
2014-04-08 09:30:00,18.97,19.03,18.85,18.86,183200.0,11.2781,11.3138,11.2068,11.2127,183200.0
2014-04-08 10:00:00,18.86,18.88,18.75,18.75,129700.0,11.2127,11.2246,11.1473,11.1473,129700.0
2014-04-08 10:30:00,18.76,18.86,18.74,18.83,95600.0,11.1532,11.2127,11.1414,11.1949,95600.0
2014-04-08 11:00:00,18.83,18.96,18.83,18.94,88400.0,11.1949,11.2722,11.1949,11.2603,88400.0
2014-04-08 11:30:00,18.95,19.02,18.93,19.02,75800.0,11.2662,11.3078,11.2543,11.3078,75800.0
2014-04-08 12:00:00,19.02,19.03,19.0,19.0,52200.0,11.3078,11.3138,11.2959,11.2959,52200.0
2014-04-08 12:30:00,19.0,19.0,18.97,18.98,44800.0,11.2959,11.2959,11.2781,11.284,44800.0
2014-04-08 13:00:00,18.98,19.07,18.97,19.07,53300.0,11.284,11.3376,11.2781,11.3376,53300.0
2014-04-08 13:30:00,19.07,19.07,18.98,19.0,86100.0,11.3376,11.3376,11.284,11.2959,86100.0
2014-04-08 14:00:00,19.0,19.0,18.94,18.95,88900.0,11.2959,11.2959,11.2603,11.2662,88900.0
2014-04-08 14:30:00,18.96,18.96,18.88,18.94,76400.0,11.2722,11.2722,11.2246,11.2603,76400.0
2014-04-08 15:00:00,18.94,18.97,18.91,18.96,51400.0,11.2603,11.2781,11.2424,11.2722,51400.0
2014-04-08 15:30:00,18.96,18.98,18.94,18.96,125000.0,11.2722,11.284,11.2603,11.2722,125000.0
2014-04-09 09:30:00,19.05,19.11,19.0,19.06,130200.0,11.3257,11.3613,11.2959,11.3316,130200.0
2014-04-09 10:00:00,19.06,19.08,19.0,19.05,121500.0,11.3316,11.3435,11.2959,11.3257,121500.0
2014-04-09 10:30:00,19.05,19.08,18.99,19.0,72100.0,11.3257,11.3435,11.29,11.2959,72100.0
2014-04-09 11:00:00,19.0,19.07,18.96,19.07,89300.0,11.2959,11.3376,11.2722,11.3376,89300.0
2014-04-09 11:30:00,19.06,19.11,19.05,19.1,46100.0,11.3316,11.3613,11.3257,11.3554,46100.0
2014-04-09 12:00:00,19.1,19.14,19.07,19.13,96900.0,11.3554,11.3792,11.3376,11.3732,96900.0
2014-04-09 12:30:00,19.14,19.16,19.12,19.15,43300.0,11.3792,11.3911,11.3673,11.3851,43300.0
2014-04-09 13:00:00,19.15,19.17,19.11,19.11,42500.0,11.3851,11.397,11.3613,11.3613,42500.0
2014-04-09 13:30:00,19.11,19.13,19.08,19.12,46600.0,11.3613,11.3732,11.3435,11.3673,46600.0
2014-04-09 14:00:00,19.12,19.23,19.12,19.21,92000.0,11.3673,11.4327,11.3673,11.4208,92000.0
2014-04-09 14:30:00,19.21,19.22,19.16,19.17,71500.0,11.4208,11.4267,11.3911,11.397,71500.0
2014-04-09 15:00:00,19.16,19.16,19.13,19.14,125400.0,11.3911,11.3911,11.3732,11.3792,125400.0
2014-04-09 15:30:00,19.14,19.19,19.14,19.17,175700.0,11.3792,11.4089,11.3792,11.397,175700.0
2014-04-10 09:30:00,19.1,19.14,18.96,18.98,142400.0,11.3554,11.3792,11.2722,11.284,142400.0
2014-04-10 10:00:00,18.99,19.06,18.98,19.06,105700.0,11.29,11.3316,11.284,11.3316,105700.0
2014-04-10 10:30:00,19.06,19.06,18.99,18.99,68200.0,11.3316,11.3316,11.29,11.29,68200.0
2014-04-10 11:00:00,18.98,18.99,18.87,18.87,74600.0,11.284,11.29,11.2186,11.2186,74600.0
2014-04-10 11:30:00,18.88,18.92,18.86,18.86,59800.0,11.2246,11.2484,11.2127,11.2127,59800.0
2014-04-10 12:00:00,18.86,18.88,18.78,18.78,59100.0,11.2127,11.2246,11.1651,11.1651,59100.0
2014-04-10 12:30:00,18.79,18.83,18.79,18.8,27400.0,11.1711,11.1949,11.1711,11.177,27400.0
2014-04-10 13:00:00,18.8,18.82,18.74,18.76,57000.0,11.177,11.1889,11.1414,11.1532,57000.0
2014-04-10 13:30:00,18.76,18.76,18.68,18.73,127400.0,11.1532,11.1532,11.1057,11.1354,127400.0
2014-04-10 14:00:00,18.73,18.74,18.69,18.7,89900.0,11.1354,11.1414,11.1116,11.1176,89900.0
2014-04-10 14:30:00,18.7,18.7,18.61,18.61,169700.0,11.1176,11.1176,11.0641,11.0641,169700.0
2014-04-10 15:00:00,18.61,18.62,18.54,18.59,116600.0,11.0641,11.07,11.0225,11.0522,116600.0
2014-04-10 15:30:00,18.59,18.63,18.54,18.54,262400.0,11.0522,11.076,11.0225,11.0225,262400.0
2014-04-11 09:30:00,18.4,18.4,18.18,18.25,294000.0,10.9392,10.9392,10.8084,10.85,294000.0
2014-04-11 10:00:00,18.26,18.35,18.23,18.26,207600.0,10.856,10.9095,10.8382,10.856,207600.0
2014-04-11 10:30:00,18.25,18.52,18.25,18.51,196300.0,10.85,11.0106,10.85,11.0046,196300.0
2014-04-11 11:00:00,18.51,18.51,18.34,18.35,110700.0,11.0046,11.0046,10.9035,10.9095,110700.0
2014-04-11 11:30:00,18.34,18.37,18.29,18.33,146900.0,10.9035,10.9214,10.8738,10.8976,146900.0
2014-04-11 12:00:00,18.33,18.38,18.31,18.31,72700.0,10.8976,10.9273,10.8857,10.8857,72700.0
2014-04-11 12:30:00,18.31,18.31,18.23,18.26,95600.0,10.8857,10.8857,10.8382,10.856,95600.0
2014-04-11 13:00:00,18.25,18.25,18.21,18.22,30100.0,10.85,10.85,10.8263,10.8322,30100.0
2014-04-11 13:30:00,18.21,18.27,18.2,18.25,56300.0,10.8263,10.8619,10.8203,10.85,56300.0
2014-04-11 14:00:00,18.25,18.3,18.25,18.28,213600.0,10.85,10.8798,10.85,10.8679,213600.0
2014-04-11 14:30:00,18.28,18.37,18.28,18.37,275700.0,10.8679,10.9214,10.8679,10.9214,275700.0
2014-04-11 15:00:00,18.37,18.4,18.35,18.38,168800.0,10.9214,10.9392,10.9095,10.9273,168800.0
2014-04-11 15:30:00,18.38,18.38,18.27,18.34,423900.0,10.9273,10.9273,10.8619,10.9035,423900.0
2014-04-14 09:30:00,18.52,18.56,18.2,18.24,245600.0,11.0106,11.0343,10.8203,10.8441,245600.0
2014-04-14 10:00:00,18.24,18.29,18.22,18.25,98600.0,10.8441,10.8738,10.8322,10.85,98600.0
2014-04-14 10:30:00,18.25,18.37,18.25,18.35,71900.0,10.85,10.9214,10.85,10.9095,71900.0
2014-04-14 11:00:00,18.36,18.36,18.29,18.33,83700.0,10.9154,10.9154,10.8738,10.8976,83700.0
2014-04-14 11:30:00,18.33,18.38,18.33,18.34,43800.0,10.8976,10.9273,10.8976,10.9035,43800.0
2014-04-14 12:00:00,18.34,18.39,18.33,18.38,46400.0,10.9035,10.9333,10.8976,10.9273,46400.0
2014-04-14 12:30:00,18.38,18.39,18.35,18.37,40300.0,10.9273,10.9333,10.9095,10.9214,40300.0
2014-04-14 13:00:00,18.38,18.38,18.3,18.32,36600.0,10.9273,10.9273,10.8798,10.8917,36600.0
2014-04-14 13:30:00,18.32,18.36,18.32,18.32,33400.0,10.8917,10.9154,10.8917,10.8917,33400.0
2014-04-14 14:00:00,18.31,18.35,18.27,18.27,56500.0,10.8857,10.9095,10.8619,10.8619,56500.0
2014-04-14 14:30:00,18.27,18.3,18.22,18.23,79900.0,10.8619,10.8798,10.8322,10.8382,79900.0
2014-04-14 15:00:00,18.24,18.24,18.11,18.22,117700.0,10.8441,10.8441,10.7668,10.8322,117700.0
2014-04-14 15:30:00,18.23,18.25,18.18,18.23,288100.0,10.8382,10.85,10.8084,10.8382,288100.0
2014-04-15 09:30:00,18.18,18.31,18.18,18.23,184100.0,10.8084,10.8857,10.8084,10.8382,184100.0
2014-04-15 10:00:00,18.23,18.24,18.16,18.2,232400.0,10.8382,10.8441,10.7965,10.8203,232400.0
2014-04-15 10:30:00,18.2,18.29,18.19,18.26,147700.0,10.8203,10.8738,10.8144,10.856,147700.0
2014-04-15 11:00:00,18.25,18.26,18.2,18.25,171600.0,10.85,10.856,10.8203,10.85,171600.0
2014-04-15 11:30:00,18.26,18.28,18.21,18.25,140300.0,10.856,10.8679,10.8263,10.85,140300.0
2014-04-15 12:00:00,18.25,18.25,18.18,18.21,79700.0,10.85,10.85,10.8084,10.8263,79700.0
2014-04-15 12:30:00,18.2,18.2,18.13,18.14,47800.0,10.8203,10.8203,10.7787,10.7846,47800.0
2014-04-15 13:00:00,18.14,18.14,18.07,18.11,78900.0,10.7846,10.7846,10.743,10.7668,78900.0
2014-04-15 13:30:00,18.11,18.17,18.09,18.14,120300.0,10.7668,10.8025,10.7549,10.7846,120300.0
2014-04-15 14:00:00,18.15,18.2,18.1,18.13,71100.0,10.7906,10.8203,10.7609,10.7787,71100.0
2014-04-15 14:30:00,18.14,18.2,18.14,18.15,89100.0,10.7846,10.8203,10.7846,10.7906,89100.0
2014-04-15 15:00:00,18.14,18.27,18.13,18.24,93600.0,10.7846,10.8619,10.7787,10.8441,93600.0
2014-04-15 15:30:00,18.24,18.3,18.21,18.3,191000.0,10.8441,10.8798,10.8263,10.8798,191000.0
2014-04-16 09:30:00,18.42,18.46,18.34,18.39,134400.0,10.9511,10.9749,10.9035,10.9333,134400.0
2014-04-16 10:00:00,18.38,18.41,18.3,18.31,88300.0,10.9273,10.9452,10.8798,10.8857,88300.0
2014-04-16 10:30:00,18.32,18.34,18.28,18.28,76400.0,10.8917,10.9035,10.8679,10.8679,76400.0
2014-04-16 11:00:00,18.28,18.36,18.27,18.33,73800.0,10.8679,10.9154,10.8619,10.8976,73800.0
2014-04-16 11:30:00,18.34,18.38,18.31,18.37,48700.0,10.9035,10.9273,10.8857,10.9214,48700.0
2014-04-16 12:00:00,18.37,18.47,18.37,18.41,54500.0,10.9214,10.9808,10.9214,10.9452,54500.0
2014-04-16 12:30:00,18.42,18.46,18.4,18.46,38500.0,10.9511,10.9749,10.9392,10.9749,38500.0
2014-04-16 13:00:00,18.44,18.46,18.38,18.44,71700.0,10.963,10.9749,10.9273,10.963,71700.0
2014-04-16 13:30:00,18.43,18.46,18.41,18.45,104400.0,10.9571,10.9749,10.9452,10.9689,104400.0
2014-04-16 14:00:00,18.45,18.48,18.39,18.44,99500.0,10.9689,10.9868,10.9333,10.963,99500.0
2014-04-16 14:30:00,18.44,18.48,18.42,18.46,60700.0,10.963,10.9868,10.9511,10.9749,60700.0
2014-04-16 15:00:00,18.46,18.52,18.44,18.52,85900.0,10.9749,11.0106,10.963,11.0106,85900.0
2014-04-16 15:30:00,18.51,18.53,18.48,18.5,134700.0,11.0046,11.0165,10.9868,10.9987,134700.0
2014-04-17 09:30:00,18.54,18.58,18.46,18.58,82100.0,11.0225,11.0462,10.9749,11.0462,82100.0
2014-04-17 10:00:00,18.58,18.69,18.56,18.69,135700.0,11.0462,11.1116,11.0343,11.1116,135700.0
2014-04-17 10:30:00,18.69,18.75,18.69,18.74,48400.0,11.1116,11.1473,11.1116,11.1414,48400.0
2014-04-17 11:00:00,18.74,18.77,18.7,18.71,52000.0,11.1414,11.1592,11.1176,11.1235,52000.0
2014-04-17 11:30:00,18.71,18.76,18.7,18.76,47000.0,11.1235,11.1532,11.1176,11.1532,47000.0
2014-04-17 12:00:00,18.77,18.81,18.76,18.81,50600.0,11.1592,11.183,11.1532,11.183,50600.0
2014-04-17 12:30:00,18.81,18.82,18.78,18.79,44600.0,11.183,11.1889,11.1651,11.1711,44600.0
2014-04-17 13:00:00,18.8,18.82,18.78,18.8,32700.0,11.177,11.1889,11.1651,11.177,32700.0
2014-04-17 13:30:00,18.81,18.85,18.8,18.82,35300.0,11.183,11.2068,11.177,11.1889,35300.0
2014-04-17 14:00:00,18.82,18.82,18.8,18.81,24000.0,11.1889,11.1889,11.177,11.183,24000.0
2014-04-17 14:30:00,18.82,18.82,18.73,18.74,73900.0,11.1889,11.1889,11.1354,11.1414,73900.0
2014-04-17 15:00:00,18.75,18.84,18.74,18.82,92800.0,11.1473,11.2008,11.1414,11.1889,92800.0
2014-04-17 15:30:00,18.81,18.81,18.76,18.77,116800.0,11.183,11.183,11.1532,11.1592,116800.0
2014-04-21 09:30:00,18.78,18.78,18.69,18.73,76600.0,11.1651,11.1651,11.1116,11.1354,76600.0
2014-04-21 10:00:00,18.73,18.73,18.68,18.72,64600.0,11.1354,11.1354,11.1057,11.1295,64600.0
2014-04-21 10:30:00,18.72,18.73,18.66,18.72,69000.0,11.1295,11.1354,11.0938,11.1295,69000.0
2014-04-21 11:00:00,18.73,18.74,18.69,18.72,36100.0,11.1354,11.1414,11.1116,11.1295,36100.0
2014-04-21 11:30:00,18.72,18.73,18.68,18.7,29900.0,11.1295,11.1354,11.1057,11.1176,29900.0
2014-04-21 12:00:00,18.7,18.71,18.65,18.65,42500.0,11.1176,11.1235,11.0879,11.0879,42500.0
2014-04-21 12:30:00,18.65,18.68,18.64,18.66,26200.0,11.0879,11.1057,11.0819,11.0938,26200.0
2014-04-21 13:00:00,18.66,18.7,18.65,18.7,29600.0,11.0938,11.1176,11.0879,11.1176,29600.0
2014-04-21 13:30:00,18.7,18.7,18.64,18.64,25300.0,11.1176,11.1176,11.0819,11.0819,25300.0
2014-04-21 14:00:00,18.64,18.65,18.62,18.64,30400.0,11.0819,11.0879,11.07,11.0819,30400.0
2014-04-21 14:30:00,18.63,18.65,18.62,18.64,35000.0,11.076,11.0879,11.07,11.0819,35000.0
2014-04-21 15:00:00,18.64,18.66,18.62,18.63,58500.0,11.0819,11.0938,11.07,11.076,58500.0
2014-04-21 15:30:00,18.63,18.66,18.62,18.64,127500.0,11.076,11.0938,11.07,11.0819,127500.0
2014-04-22 09:30:00,18.71,18.73,18.5,18.68,152100.0,11.1235,11.1354,10.9987,11.1057,152100.0
2014-04-22 10:00:00,18.69,18.72,18.67,18.71,96800.0,11.1116,11.1295,11.0997,11.1235,96800.0
2014-04-22 10:30:00,18.71,18.77,18.69,18.75,101500.0,11.1235,11.1592,11.1116,11.1473,101500.0
2014-04-22 11:00:00,18.75,18.78,18.74,18.75,26500.0,11.1473,11.1651,11.1414,11.1473,26500.0
2014-04-22 11:30:00,18.76,18.77,18.72,18.74,28000.0,11.1532,11.1592,11.1295,11.1414,28000.0
2014-04-22 12:00:00,18.74,18.8,18.74,18.8,34400.0,11.1414,11.177,11.1414,11.177,34400.0
2014-04-22 12:30:00,18.8,18.81,18.76,18.78,28600.0,11.177,11.183,11.1532,11.1651,28600.0
2014-04-22 13:00:00,18.78,18.79,18.76,18.78,34400.0,11.1651,11.1711,11.1532,11.1651,34400.0
2014-04-22 13:30:00,18.78,18.8,18.77,18.78,29100.0,11.1651,11.177,11.1592,11.1651,29100.0
2014-04-22 14:00:00,18.78,18.81,18.77,18.79,48000.0,11.1651,11.183,11.1592,11.1711,48000.0
2014-04-22 14:30:00,18.79,18.83,18.79,18.82,70200.0,11.1711,11.1949,11.1711,11.1889,70200.0
2014-04-22 15:00:00,18.81,18.82,18.78,18.8,42900.0,11.183,11.1889,11.1651,11.177,42900.0
2014-04-22 15:30:00,18.8,18.88,18.8,18.86,229900.0,11.177,11.2246,11.177,11.2127,229900.0
2014-04-23 09:30:00,18.83,18.88,18.75,18.81,115600.0,11.1949,11.2246,11.1473,11.183,115600.0
2014-04-23 10:00:00,18.81,18.81,18.75,18.79,73600.0,11.183,11.183,11.1473,11.1711,73600.0
2014-04-23 10:30:00,18.79,18.83,18.77,18.78,66800.0,11.1711,11.1949,11.1592,11.1651,66800.0
2014-04-23 11:00:00,18.79,18.8,18.77,18.79,48000.0,11.1711,11.177,11.1592,11.1711,48000.0
2014-04-23 11:30:00,18.79,18.82,18.78,18.79,27600.0,11.1711,11.1889,11.1651,11.1711,27600.0
2014-04-23 12:00:00,18.79,18.81,18.78,18.79,30400.0,11.1711,11.183,11.1651,11.1711,30400.0
2014-04-23 12:30:00,18.8,18.8,18.78,18.79,35100.0,11.177,11.177,11.1651,11.1711,35100.0
2014-04-23 13:00:00,18.79,18.8,18.79,18.8,39300.0,11.1711,11.177,11.1711,11.177,39300.0
2014-04-23 13:30:00,18.8,18.82,18.79,18.81,70700.0,11.177,11.1889,11.1711,11.183,70700.0
2014-04-23 14:00:00,18.82,18.83,18.78,18.78,69100.0,11.1889,11.1949,11.1651,11.1651,69100.0
2014-04-23 14:30:00,18.78,18.79,18.72,18.72,92800.0,11.1651,11.1711,11.1295,11.1295,92800.0
2014-04-23 15:00:00,18.73,18.73,18.68,18.69,120600.0,11.1354,11.1354,11.1057,11.1116,120600.0
2014-04-23 15:30:00,18.68,18.72,18.68,18.69,246600.0,11.1057,11.1295,11.1057,11.1116,246600.0
2014-04-24 09:30:00,18.76,18.81,18.69,18.81,185800.0,11.1532,11.183,11.1116,11.183,185800.0
2014-04-24 10:00:00,18.8,18.82,18.71,18.78,305100.0,11.177,11.1889,11.1235,11.1651,305100.0
2014-04-24 10:30:00,18.79,18.82,18.76,18.8,68800.0,11.1711,11.1889,11.1532,11.177,68800.0
2014-04-24 11:00:00,18.79,18.89,18.78,18.85,70900.0,11.1711,11.2305,11.1651,11.2068,70900.0
2014-04-24 11:30:00,18.85,18.88,18.83,18.84,32700.0,11.2068,11.2246,11.1949,11.2008,32700.0
2014-04-24 12:00:00,18.85,18.87,18.84,18.84,31300.0,11.2068,11.2186,11.2008,11.2008,31300.0
2014-04-24 12:30:00,18.84,18.87,18.84,18.87,43700.0,11.2008,11.2186,11.2008,11.2186,43700.0
2014-04-24 13:00:00,18.87,18.88,18.86,18.87,37000.0,11.2186,11.2246,11.2127,11.2186,37000.0
2014-04-24 13:30:00,18.87,18.87,18.81,18.81,61300.0,11.2186,11.2186,11.183,11.183,61300.0
2014-04-24 14:00:00,18.81,18.84,18.76,18.79,111800.0,11.183,11.2008,11.1532,11.1711,111800.0
2014-04-24 14:30:00,18.8,18.82,18.79,18.79,33000.0,11.177,11.1889,11.1711,11.1711,33000.0
2014-04-24 15:00:00,18.79,18.81,18.79,18.8,24700.0,11.1711,11.183,11.1711,11.177,24700.0
2014-04-24 15:30:00,18.8,18.81,18.78,18.81,159200.0,11.177,11.183,11.1651,11.183,159200.0
2014-04-25 09:30:00,18.72,18.76,18.61,18.61,79800.0,11.1295,11.1532,11.0641,11.0641,79800.0
2014-04-25 10:00:00,18.6,18.65,18.58,18.6,104500.0,11.0581,11.0879,11.0462,11.0581,104500.0
2014-04-25 10:30:00,18.59,18.59,18.47,18.47,59400.0,11.0522,11.0522,10.9808,10.9808,59400.0
2014-04-25 11:00:00,18.47,18.49,18.42,18.47,133600.0,10.9808,10.9927,10.9511,10.9808,133600.0
2014-04-25 11:30:00,18.48,18.51,18.43,18.46,133500.0,10.9868,11.0046,10.9571,10.9749,133500.0
2014-04-25 12:00:00,18.46,18.47,18.44,18.45,75100.0,10.9749,10.9808,10.963,10.9689,75100.0
2014-04-25 12:30:00,18.46,18.46,18.4,18.44,64200.0,10.9749,10.9749,10.9392,10.963,64200.0
2014-04-25 13:00:00,18.44,18.45,18.39,18.44,49000.0,10.963,10.9689,10.9333,10.963,49000.0
2014-04-25 13:30:00,18.45,18.49,18.44,18.49,42600.0,10.9689,10.9927,10.963,10.9927,42600.0
2014-04-25 14:00:00,18.49,18.53,18.48,18.5,67300.0,10.9927,11.0165,10.9868,10.9987,67300.0
2014-04-25 14:30:00,18.5,18.51,18.46,18.48,83800.0,10.9987,11.0046,10.9749,10.9868,83800.0
2014-04-25 15:00:00,18.48,18.51,18.46,18.51,96800.0,10.9868,11.0046,10.9749,11.0046,96800.0
2014-04-25 15:30:00,18.51,18.54,18.49,18.53,94200.0,11.0046,11.0225,10.9927,11.0165,94200.0
2014-04-28 09:30:00,18.63,18.63,18.43,18.48,101100.0,11.076,11.076,10.9571,10.9868,101100.0
2014-04-28 10:00:00,18.49,18.51,18.45,18.48,126700.0,10.9927,11.0046,10.9689,10.9868,126700.0
2014-04-28 10:30:00,18.48,18.5,18.43,18.44,83400.0,10.9868,10.9987,10.9571,10.963,83400.0
2014-04-28 11:00:00,18.43,18.44,18.32,18.33,87600.0,10.9571,10.963,10.8917,10.8976,87600.0
2014-04-28 11:30:00,18.34,18.4,18.26,18.27,120200.0,10.9035,10.9392,10.856,10.8619,120200.0
2014-04-28 12:00:00,18.27,18.33,18.26,18.32,63700.0,10.8619,10.8976,10.856,10.8917,63700.0
2014-04-28 12:30:00,18.31,18.31,18.26,18.28,35600.0,10.8857,10.8857,10.856,10.8679,35600.0
2014-04-28 13:00:00,18.27,18.28,18.17,18.18,70700.0,10.8619,10.8679,10.8025,10.8084,70700.0
2014-04-28 13:30:00,18.18,18.24,18.16,18.21,60800.0,10.8084,10.8441,10.7965,10.8263,60800.0
2014-04-28 14:00:00,18.21,18.28,18.17,18.27,93600.0,10.8263,10.8679,10.8025,10.8619,93600.0
2014-04-28 14:30:00,18.27,18.3,18.23,18.28,60400.0,10.8619,10.8798,10.8382,10.8679,60400.0
2014-04-28 15:00:00,18.28,18.4,18.27,18.39,66100.0,10.8679,10.9392,10.8619,10.9333,66100.0
2014-04-28 15:30:00,18.39,18.43,18.37,18.41,257800.0,10.9333,10.9571,10.9214,10.9452,257800.0
2014-04-29 09:30:00,18.51,18.64,18.51,18.58,145600.0,11.0046,11.0819,11.0046,11.0462,145600.0
2014-04-29 10:00:00,18.59,18.61,18.5,18.51,84000.0,11.0522,11.0641,10.9987,11.0046,84000.0
2014-04-29 10:30:00,18.5,18.6,18.5,18.56,80000.0,10.9987,11.0581,10.9987,11.0343,80000.0
2014-04-29 11:00:00,18.56,18.61,18.56,18.61,55600.0,11.0343,11.0641,11.0343,11.0641,55600.0
2014-04-29 11:30:00,18.61,18.63,18.59,18.61,113600.0,11.0641,11.076,11.0522,11.0641,113600.0
2014-04-29 12:00:00,18.61,18.73,18.61,18.72,49800.0,11.0641,11.1354,11.0641,11.1295,49800.0
2014-04-29 12:30:00,18.73,18.78,18.71,18.74,80700.0,11.1354,11.1651,11.1235,11.1414,80700.0
2014-04-29 13:00:00,18.74,18.74,18.7,18.73,44500.0,11.1414,11.1414,11.1176,11.1354,44500.0
2014-04-29 13:30:00,18.74,18.75,18.71,18.74,50000.0,11.1414,11.1473,11.1235,11.1414,50000.0
2014-04-29 14:00:00,18.73,18.74,18.7,18.71,36300.0,11.1354,11.1414,11.1176,11.1235,36300.0
2014-04-29 14:30:00,18.71,18.73,18.7,18.71,93900.0,11.1235,11.1354,11.1176,11.1235,93900.0
2014-04-29 15:00:00,18.71,18.73,18.7,18.71,46300.0,11.1235,11.1354,11.1176,11.1235,46300.0
2014-04-29 15:30:00,18.72,18.73,18.66,18.67,218300.0,11.1295,11.1354,11.0938,11.0997,218300.0
2014-04-30 09:30:00,18.68,18.71,18.58,18.65,108100.0,11.1057,11.1235,11.0462,11.0879,108100.0
2014-04-30 10:00:00,18.65,18.66,18.6,18.64,62100.0,11.0879,11.0938,11.0581,11.0819,62100.0
2014-04-30 10:30:00,18.64,18.69,18.63,18.67,38700.0,11.0819,11.1116,11.076,11.0997,38700.0
2014-04-30 11:00:00,18.68,18.69,18.65,18.68,38500.0,11.1057,11.1116,11.0879,11.1057,38500.0
2014-04-30 11:30:00,18.69,18.77,18.68,18.75,43600.0,11.1116,11.1592,11.1057,11.1473,43600.0
2014-04-30 12:00:00,18.75,18.76,18.73,18.76,36500.0,11.1473,11.1532,11.1354,11.1532,36500.0
2014-04-30 12:30:00,18.76,18.8,18.75,18.78,29400.0,11.1532,11.177,11.1473,11.1651,29400.0
2014-04-30 13:00:00,18.77,18.81,18.76,18.79,37400.0,11.1592,11.183,11.1532,11.1711,37400.0
2014-04-30 13:30:00,18.79,18.8,18.69,18.71,105800.0,11.1711,11.177,11.1116,11.1235,105800.0
2014-04-30 14:00:00,18.71,18.74,18.68,18.69,78000.0,11.1235,11.1414,11.1057,11.1116,78000.0
2014-04-30 14:30:00,18.69,18.75,18.66,18.75,118200.0,11.1116,11.1473,11.0938,11.1473,118200.0
2014-04-30 15:00:00,18.75,18.78,18.71,18.75,299000.0,11.1473,11.1651,11.1235,11.1473,299000.0
2014-04-30 15:30:00,18.76,18.8,18.72,18.75,454400.0,11.1532,11.177,11.1295,11.1473,454400.0
2014-05-01 09:30:00,18.86,19.08,18.78,18.98,250000.0,11.2127,11.3435,11.1651,11.284,250000.0
2014-05-01 10:00:00,18.98,19.04,18.98,19.02,135800.0,11.284,11.3197,11.284,11.3078,135800.0
2014-05-01 10:30:00,19.02,19.06,19.01,19.05,58100.0,11.3078,11.3316,11.3019,11.3257,58100.0
2014-05-01 11:00:00,19.06,19.06,19.02,19.04,44300.0,11.3316,11.3316,11.3078,11.3197,44300.0
2014-05-01 11:30:00,19.03,19.07,19.03,19.03,67800.0,11.3138,11.3376,11.3138,11.3138,67800.0
2014-05-01 12:00:00,19.03,19.05,19.02,19.05,43500.0,11.3138,11.3257,11.3078,11.3257,43500.0
2014-05-01 12:30:00,19.04,19.05,19.03,19.05,43300.0,11.3197,11.3257,11.3138,11.3257,43300.0
2014-05-01 13:00:00,19.05,19.06,19.01,19.03,63700.0,11.3257,11.3316,11.3019,11.3138,63700.0
2014-05-01 13:30:00,19.02,19.03,18.92,18.96,138200.0,11.3078,11.3138,11.2484,11.2722,138200.0
2014-05-01 14:00:00,18.95,18.96,18.93,18.95,76400.0,11.2662,11.2722,11.2543,11.2662,76400.0
2014-05-01 14:30:00,18.95,18.96,18.93,18.94,56400.0,11.2662,11.2722,11.2543,11.2603,56400.0
2014-05-01 15:00:00,18.94,18.95,18.92,18.92,111800.0,11.2603,11.2662,11.2484,11.2484,111800.0
2014-05-01 15:30:00,18.91,18.97,18.9,18.92,273200.0,11.2424,11.2781,11.2365,11.2484,273200.0
2014-05-02 09:30:00,18.95,19.08,18.9,19.06,136400.0,11.2662,11.3435,11.2365,11.3316,136400.0
2014-05-02 10:00:00,19.05,19.13,19.0,19.13,182000.0,11.3257,11.3732,11.2959,11.3732,182000.0
2014-05-02 10:30:00,19.13,19.16,19.05,19.07,94800.0,11.3732,11.3911,11.3257,11.3376,94800.0
2014-05-02 11:00:00,19.07,19.12,19.05,19.06,88300.0,11.3376,11.3673,11.3257,11.3316,88300.0
2014-05-02 11:30:00,19.06,19.21,19.06,19.2,101100.0,11.3316,11.4208,11.3316,11.4148,101100.0
2014-05-02 12:00:00,19.2,19.21,19.17,19.19,57300.0,11.4148,11.4208,11.397,11.4089,57300.0
2014-05-02 12:30:00,19.18,19.21,19.18,19.2,29100.0,11.4029,11.4208,11.4029,11.4148,29100.0
2014-05-02 13:00:00,19.2,19.2,19.14,19.16,33700.0,11.4148,11.4148,11.3792,11.3911,33700.0
2014-05-02 13:30:00,19.16,19.17,19.15,19.17,23100.0,11.3911,11.397,11.3851,11.397,23100.0
2014-05-02 14:00:00,19.16,19.18,19.14,19.18,33900.0,11.3911,11.4029,11.3792,11.4029,33900.0
2014-05-02 14:30:00,19.17,19.19,19.08,19.09,85600.0,11.397,11.4089,11.3435,11.3494,85600.0
2014-05-02 15:00:00,19.09,19.18,19.09,19.18,69600.0,11.3494,11.4029,11.3494,11.4029,69600.0
2014-05-02 15:30:00,19.17,19.18,19.12,19.13,136900.0,11.397,11.4029,11.3673,11.3732,136900.0
2014-05-05 09:30:00,19.04,19.04,18.89,18.98,125200.0,11.3197,11.3197,11.2305,11.284,125200.0
2014-05-05 10:00:00,18.99,19.16,18.99,19.11,124400.0,11.29,11.3911,11.29,11.3613,124400.0
2014-05-05 10:30:00,19.11,19.22,19.11,19.17,63000.0,11.3613,11.4267,11.3613,11.397,63000.0
2014-05-05 11:00:00,19.17,19.19,19.14,19.16,42500.0,11.397,11.4089,11.3792,11.3911,42500.0
2014-05-05 11:30:00,19.17,19.18,19.05,19.07,74000.0,11.397,11.4029,11.3257,11.3376,74000.0
2014-05-05 12:00:00,19.07,19.07,19.01,19.01,52200.0,11.3376,11.3376,11.3019,11.3019,52200.0
2014-05-05 12:30:00,19.0,19.04,19.0,19.02,19400.0,11.2959,11.3197,11.2959,11.3078,19400.0
2014-05-05 13:00:00,19.02,19.03,19.01,19.03,19500.0,11.3078,11.3138,11.3019,11.3138,19500.0
2014-05-05 13:30:00,19.03,19.04,18.99,19.02,28500.0,11.3138,11.3197,11.29,11.3078,28500.0
2014-05-05 14:00:00,19.02,19.05,19.01,19.04,77200.0,11.3078,11.3257,11.3019,11.3197,77200.0
2014-05-05 14:30:00,19.04,19.06,19.02,19.05,62400.0,11.3197,11.3316,11.3078,11.3257,62400.0
2014-05-05 15:00:00,19.05,19.06,19.04,19.04,28300.0,11.3257,11.3316,11.3197,11.3197,28300.0
2014-05-05 15:30:00,19.04,19.06,19.02,19.06,97800.0,11.3197,11.3316,11.3078,11.3316,97800.0
2014-05-06 09:30:00,19.01,19.07,18.9,18.9,83100.0,11.3019,11.3376,11.2365,11.2365,83100.0
2014-05-06 10:00:00,18.91,18.92,18.88,18.89,54100.0,11.2424,11.2484,11.2246,11.2305,54100.0
2014-05-06 10:30:00,18.9,18.96,18.83,18.83,56700.0,11.2365,11.2722,11.1949,11.1949,56700.0
2014-05-06 11:00:00,18.83,18.9,18.82,18.83,105000.0,11.1949,11.2365,11.1889,11.1949,105000.0
2014-05-06 11:30:00,18.83,18.89,18.82,18.87,38800.0,11.1949,11.2305,11.1889,11.2186,38800.0
2014-05-06 12:00:00,18.86,18.88,18.83,18.85,44900.0,11.2127,11.2246,11.1949,11.2068,44900.0
2014-05-06 12:30:00,18.85,18.87,18.84,18.87,35300.0,11.2068,11.2186,11.2008,11.2186,35300.0
2014-05-06 13:00:00,18.87,18.93,18.85,18.85,76700.0,11.2186,11.2543,11.2068,11.2068,76700.0
2014-05-06 13:30:00,18.86,18.86,18.77,18.8,58100.0,11.2127,11.2127,11.1592,11.177,58100.0
2014-05-06 14:00:00,18.8,18.8,18.71,18.73,77100.0,11.177,11.177,11.1235,11.1354,77100.0
2014-05-06 14:30:00,18.73,18.75,18.7,18.74,82800.0,11.1354,11.1473,11.1176,11.1414,82800.0
2014-05-06 15:00:00,18.74,18.74,18.68,18.74,123600.0,11.1414,11.1414,11.1057,11.1414,123600.0
2014-05-06 15:30:00,18.75,18.77,18.71,18.71,167600.0,11.1473,11.1592,11.1235,11.1235,167600.0
2014-05-07 09:30:00,18.8,18.91,18.75,18.84,111800.0,11.177,11.2424,11.1473,11.2008,111800.0
2014-05-07 10:00:00,18.84,18.9,18.74,18.8,122200.0,11.2008,11.2365,11.1414,11.177,122200.0
2014-05-07 10:30:00,18.79,18.82,18.75,18.78,96800.0,11.1711,11.1889,11.1473,11.1651,96800.0
2014-05-07 11:00:00,18.78,18.82,18.75,18.79,68500.0,11.1651,11.1889,11.1473,11.1711,68500.0
2014-05-07 11:30:00,18.79,18.91,18.79,18.9,118600.0,11.1711,11.2424,11.1711,11.2365,118600.0
2014-05-07 12:00:00,18.9,18.97,18.86,18.96,79500.0,11.2365,11.2781,11.2127,11.2722,79500.0
2014-05-07 12:30:00,18.95,18.97,18.93,18.95,72300.0,11.2662,11.2781,11.2543,11.2662,72300.0
2014-05-07 13:00:00,18.95,18.97,18.94,18.96,32400.0,11.2662,11.2781,11.2603,11.2722,32400.0
2014-05-07 13:30:00,18.96,18.97,18.89,18.89,47200.0,11.2722,11.2781,11.2305,11.2305,47200.0
2014-05-07 14:00:00,18.89,18.94,18.88,18.92,50500.0,11.2305,11.2603,11.2246,11.2484,50500.0
2014-05-07 14:30:00,18.93,18.94,18.89,18.92,78600.0,11.2543,11.2603,11.2305,11.2484,78600.0
2014-05-07 15:00:00,18.92,18.92,18.89,18.9,64200.0,11.2484,11.2484,11.2305,11.2365,64200.0
2014-05-07 15:30:00,18.91,18.95,18.89,18.9,225800.0,11.2424,11.2662,11.2305,11.2365,225800.0
2014-05-08 09:30:00,18.94,19.0,18.87,18.89,229300.0,11.2603,11.2959,11.2186,11.2305,229300.0
2014-05-08 10:00:00,18.9,19.01,18.89,18.96,189200.0,11.2365,11.3019,11.2305,11.2722,189200.0
2014-05-08 10:30:00,18.95,19.04,18.94,19.03,79800.0,11.2662,11.3197,11.2603,11.3138,79800.0
2014-05-08 11:00:00,19.04,19.09,19.04,19.07,113700.0,11.3197,11.3494,11.3197,11.3376,113700.0
2014-05-08 11:30:00,19.07,19.11,19.06,19.09,153700.0,11.3376,11.3613,11.3316,11.3494,153700.0
2014-05-08 12:00:00,19.09,19.14,19.09,19.14,56000.0,11.3494,11.3792,11.3494,11.3792,56000.0
2014-05-08 12:30:00,19.14,19.15,19.12,19.14,34700.0,11.3792,11.3851,11.3673,11.3792,34700.0
2014-05-08 13:00:00,19.13,19.16,19.09,19.14,70100.0,11.3732,11.3911,11.3494,11.3792,70100.0
2014-05-08 13:30:00,19.14,19.14,19.09,19.13,72700.0,11.3792,11.3792,11.3494,11.3732,72700.0
2014-05-08 14:00:00,19.12,19.12,19.02,19.05,94200.0,11.3673,11.3673,11.3078,11.3257,94200.0
2014-05-08 14:30:00,19.05,19.06,19.0,19.0,53700.0,11.3257,11.3316,11.2959,11.2959,53700.0
2014-05-08 15:00:00,19.0,19.05,18.96,19.05,70600.0,11.2959,11.3257,11.2722,11.3257,70600.0
2014-05-08 15:30:00,19.05,19.08,19.03,19.07,203500.0,11.3257,11.3435,11.3138,11.3376,203500.0
2014-05-09 09:30:00,18.86,18.88,18.71,18.73,119900.0,11.2909,11.3029,11.2011,11.2131,119900.0
2014-05-09 10:00:00,18.72,18.78,18.67,18.71,86300.0,11.2071,11.243,11.1772,11.2011,86300.0
2014-05-09 10:30:00,18.71,18.73,18.65,18.65,73400.0,11.2011,11.2131,11.1652,11.1652,73400.0
2014-05-09 11:00:00,18.65,18.7,18.65,18.69,44300.0,11.1652,11.1952,11.1652,11.1892,44300.0
2014-05-09 11:30:00,18.69,18.73,18.68,18.7,104400.0,11.1892,11.2131,11.1832,11.1952,104400.0
2014-05-09 12:00:00,18.71,18.71,18.67,18.67,54100.0,11.2011,11.2011,11.1772,11.1772,54100.0
2014-05-09 12:30:00,18.68,18.77,18.68,18.73,63100.0,11.1832,11.2371,11.1832,11.2131,63100.0
2014-05-09 13:00:00,18.73,18.74,18.67,18.68,57500.0,11.2131,11.2191,11.1772,11.1832,57500.0
2014-05-09 13:30:00,18.68,18.69,18.64,18.65,44700.0,11.1832,11.1892,11.1592,11.1652,44700.0
2014-05-09 14:00:00,18.65,18.65,18.55,18.57,91200.0,11.1652,11.1652,11.1054,11.1173,91200.0
2014-05-09 14:30:00,18.57,18.64,18.57,18.64,34000.0,11.1173,11.1592,11.1173,11.1592,34000.0
2014-05-09 15:00:00,18.64,18.66,18.63,18.64,41800.0,11.1592,11.1712,11.1532,11.1592,41800.0
2014-05-09 15:30:00,18.64,18.66,18.62,18.64,180400.0,11.1592,11.1712,11.1473,11.1592,180400.0
2014-05-12 09:30:00,18.75,18.85,18.73,18.8,78700.0,11.2251,11.285,11.2131,11.255,78700.0
2014-05-12 10:00:00,18.8,18.8,18.74,18.75,54800.0,11.255,11.255,11.2191,11.2251,54800.0
2014-05-12 10:30:00,18.74,18.75,18.66,18.68,98400.0,11.2191,11.2251,11.1712,11.1832,98400.0
2014-05-12 11:00:00,18.68,18.71,18.67,18.71,274200.0,11.1832,11.2011,11.1772,11.2011,274200.0
2014-05-12 11:30:00,18.71,18.74,18.69,18.71,159200.0,11.2011,11.2191,11.1892,11.2011,159200.0
2014-05-12 12:00:00,18.72,18.73,18.69,18.7,89800.0,11.2071,11.2131,11.1892,11.1952,89800.0
2014-05-12 12:30:00,18.7,18.74,18.69,18.71,56500.0,11.1952,11.2191,11.1892,11.2011,56500.0
2014-05-12 13:00:00,18.72,18.74,18.71,18.73,87900.0,11.2071,11.2191,11.2011,11.2131,87900.0
2014-05-12 13:30:00,18.73,18.73,18.64,18.64,172200.0,11.2131,11.2131,11.1592,11.1592,172200.0
2014-05-12 14:00:00,18.64,18.71,18.63,18.71,127900.0,11.1592,11.2011,11.1532,11.2011,127900.0
2014-05-12 14:30:00,18.71,18.82,18.71,18.82,126100.0,11.2011,11.267,11.2011,11.267,126100.0
2014-05-12 15:00:00,18.81,18.82,18.78,18.79,112700.0,11.261,11.267,11.243,11.249,112700.0
2014-05-12 15:30:00,18.79,18.86,18.78,18.83,241400.0,11.249,11.2909,11.243,11.273,241400.0
2014-05-13 09:30:00,18.83,18.87,18.71,18.76,73900.0,11.273,11.2969,11.2011,11.2311,73900.0
2014-05-13 10:00:00,18.75,18.82,18.75,18.8,48600.0,11.2251,11.267,11.2251,11.255,48600.0
2014-05-13 10:30:00,18.8,18.81,18.74,18.74,31400.0,11.255,11.261,11.2191,11.2191,31400.0
2014-05-13 11:00:00,18.74,18.76,18.7,18.72,41600.0,11.2191,11.2311,11.1952,11.2071,41600.0
2014-05-13 11:30:00,18.72,18.75,18.69,18.73,28000.0,11.2071,11.2251,11.1892,11.2131,28000.0
2014-05-13 12:00:00,18.74,18.78,18.74,18.76,29000.0,11.2191,11.243,11.2191,11.2311,29000.0
2014-05-13 12:30:00,18.76,18.79,18.74,18.76,26600.0,11.2311,11.249,11.2191,11.2311,26600.0
2014-05-13 13:00:00,18.76,18.8,18.76,18.76,43500.0,11.2311,11.255,11.2311,11.2311,43500.0
2014-05-13 13:30:00,18.76,18.76,18.72,18.76,34100.0,11.2311,11.2311,11.2071,11.2311,34100.0
2014-05-13 14:00:00,18.77,18.79,18.76,18.77,32200.0,11.2371,11.249,11.2311,11.2371,32200.0
2014-05-13 14:30:00,18.77,18.81,18.76,18.8,53800.0,11.2371,11.261,11.2311,11.255,53800.0
2014-05-13 15:00:00,18.81,18.81,18.76,18.76,35600.0,11.261,11.261,11.2311,11.2311,35600.0
2014-05-13 15:30:00,18.77,18.83,18.77,18.82,186500.0,11.2371,11.273,11.2371,11.267,186500.0
2014-05-14 09:30:00,18.81,18.81,18.7,18.74,167000.0,11.261,11.261,11.1952,11.2191,167000.0
2014-05-14 10:00:00,18.74,18.76,18.67,18.69,131600.0,11.2191,11.2311,11.1772,11.1892,131600.0
2014-05-14 10:30:00,18.69,18.77,18.69,18.72,93100.0,11.1892,11.2371,11.1892,11.2071,93100.0
2014-05-14 11:00:00,18.72,18.74,18.72,18.73,67400.0,11.2071,11.2191,11.2071,11.2131,67400.0
2014-05-14 11:30:00,18.73,18.74,18.69,18.7,40100.0,11.2131,11.2191,11.1892,11.1952,40100.0
2014-05-14 12:00:00,18.7,18.7,18.69,18.69,36000.0,11.1952,11.1952,11.1892,11.1892,36000.0
2014-05-14 12:30:00,18.68,18.69,18.66,18.68,39600.0,11.1832,11.1892,11.1712,11.1832,39600.0
2014-05-14 13:00:00,18.68,18.69,18.67,18.68,11000.0,11.1832,11.1892,11.1772,11.1832,11000.0
2014-05-14 13:30:00,18.67,18.69,18.67,18.68,15600.0,11.1772,11.1892,11.1772,11.1832,15600.0
2014-05-14 14:00:00,18.68,18.69,18.67,18.68,54400.0,11.1832,11.1892,11.1772,11.1832,54400.0
2014-05-14 14:30:00,18.68,18.68,18.65,18.66,82400.0,11.1832,11.1832,11.1652,11.1712,82400.0
2014-05-14 15:00:00,18.66,18.7,18.65,18.7,122000.0,11.1712,11.1952,11.1652,11.1952,122000.0
2014-05-14 15:30:00,18.7,18.7,18.66,18.69,256500.0,11.1952,11.1952,11.1712,11.1892,256500.0
2014-05-15 09:30:00,18.64,18.67,18.48,18.53,204100.0,11.1592,11.1772,11.0634,11.0934,204100.0
2014-05-15 10:00:00,18.53,18.55,18.31,18.31,172400.0,11.0934,11.1054,10.9617,10.9617,172400.0
2014-05-15 10:30:00,18.32,18.32,18.24,18.26,91800.0,10.9677,10.9677,10.9198,10.9317,91800.0
2014-05-15 11:00:00,18.27,18.28,18.23,18.23,84000.0,10.9377,10.9437,10.9138,10.9138,84000.0
2014-05-15 11:30:00,18.23,18.23,18.15,18.17,78300.0,10.9138,10.9138,10.8659,10.8779,78300.0
2014-05-15 12:00:00,18.17,18.25,18.16,18.21,53400.0,10.8779,10.9258,10.8719,10.9018,53400.0
2014-05-15 12:30:00,18.22,18.37,18.22,18.36,73300.0,10.9078,10.9976,10.9078,10.9916,73300.0
2014-05-15 13:00:00,18.36,18.4,18.34,18.34,83900.0,10.9916,11.0156,10.9796,10.9796,83900.0
2014-05-15 13:30:00,18.33,18.38,18.3,18.38,57700.0,10.9736,11.0036,10.9557,11.0036,57700.0
2014-05-15 14:00:00,18.38,18.41,18.37,18.41,108900.0,11.0036,11.0215,10.9976,11.0215,108900.0
2014-05-15 14:30:00,18.41,18.5,18.41,18.5,96500.0,11.0215,11.0754,11.0215,11.0754,96500.0
2014-05-15 15:00:00,18.5,18.51,18.41,18.41,186500.0,11.0754,11.0814,11.0215,11.0215,186500.0
2014-05-15 15:30:00,18.42,18.46,18.41,18.46,668500.0,11.0275,11.0515,11.0215,11.0515,668500.0
2014-05-16 09:30:00,18.42,18.45,18.27,18.37,140300.0,11.0275,11.0455,10.9377,10.9976,140300.0
2014-05-16 10:00:00,18.37,18.41,18.28,18.38,143000.0,10.9976,11.0215,10.9437,11.0036,143000.0
2014-05-16 10:30:00,18.39,18.41,18.37,18.38,55700.0,11.0096,11.0215,10.9976,11.0036,55700.0
2014-05-16 11:00:00,18.37,18.38,18.32,18.34,86500.0,10.9976,11.0036,10.9677,10.9796,86500.0
2014-05-16 11:30:00,18.34,18.37,18.3,18.3,61400.0,10.9796,10.9976,10.9557,10.9557,61400.0
2014-05-16 12:00:00,18.3,18.34,18.3,18.3,49400.0,10.9557,10.9796,10.9557,10.9557,49400.0
2014-05-16 12:30:00,18.3,18.33,18.3,18.31,41500.0,10.9557,10.9736,10.9557,10.9617,41500.0
2014-05-16 13:00:00,18.31,18.31,18.29,18.29,69800.0,10.9617,10.9617,10.9497,10.9497,69800.0
2014-05-16 13:30:00,18.29,18.33,18.28,18.28,88800.0,10.9497,10.9736,10.9437,10.9437,88800.0
2014-05-16 14:00:00,18.29,18.29,18.24,18.26,203400.0,10.9497,10.9497,10.9198,10.9317,203400.0
2014-05-16 14:30:00,18.26,18.33,18.25,18.33,53500.0,10.9317,10.9736,10.9258,10.9736,53500.0
2014-05-16 15:00:00,18.32,18.34,18.31,18.32,121700.0,10.9677,10.9796,10.9617,10.9677,121700.0
2014-05-16 15:30:00,18.32,18.32,18.28,18.32,164800.0,10.9677,10.9677,10.9437,10.9677,164800.0
2014-05-19 09:30:00,18.22,18.31,18.21,18.29,71200.0,10.9078,10.9617,10.9018,10.9497,71200.0
2014-05-19 10:00:00,18.29,18.33,18.25,18.3,59000.0,10.9497,10.9736,10.9258,10.9557,59000.0
2014-05-19 10:30:00,18.29,18.31,18.24,18.25,22500.0,10.9497,10.9617,10.9198,10.9258,22500.0
2014-05-19 11:00:00,18.26,18.33,18.26,18.29,25700.0,10.9317,10.9736,10.9317,10.9497,25700.0
2014-05-19 11:30:00,18.29,18.31,18.26,18.31,22200.0,10.9497,10.9617,10.9317,10.9617,22200.0
2014-05-19 12:00:00,18.31,18.34,18.3,18.32,22600.0,10.9617,10.9796,10.9557,10.9677,22600.0
2014-05-19 12:30:00,18.33,18.33,18.28,18.31,17000.0,10.9736,10.9736,10.9437,10.9617,17000.0
2014-05-19 13:00:00,18.31,18.33,18.3,18.3,18700.0,10.9617,10.9736,10.9557,10.9557,18700.0
2014-05-19 13:30:00,18.31,18.36,18.3,18.36,29800.0,10.9617,10.9916,10.9557,10.9916,29800.0
2014-05-19 14:00:00,18.36,18.38,18.34,18.34,41900.0,10.9916,11.0036,10.9796,10.9796,41900.0
2014-05-19 14:30:00,18.34,18.35,18.29,18.29,59900.0,10.9796,10.9856,10.9497,10.9497,59900.0
2014-05-19 15:00:00,18.3,18.31,18.27,18.3,34200.0,10.9557,10.9617,10.9377,10.9557,34200.0
2014-05-19 15:30:00,18.3,18.34,18.3,18.34,59300.0,10.9557,10.9796,10.9557,10.9796,59300.0
2014-05-20 09:30:00,18.25,18.29,18.15,18.16,157800.0,10.9258,10.9497,10.8659,10.8719,157800.0
2014-05-20 10:00:00,18.16,18.22,18.14,18.14,57800.0,10.8719,10.9078,10.8599,10.8599,57800.0
2014-05-20 10:30:00,18.14,18.31,18.13,18.3,85400.0,10.8599,10.9617,10.8539,10.9557,85400.0
2014-05-20 11:00:00,18.3,18.31,18.21,18.21,60300.0,10.9557,10.9617,10.9018,10.9018,60300.0
2014-05-20 11:30:00,18.21,18.21,18.16,18.16,149000.0,10.9018,10.9018,10.8719,10.8719,149000.0
2014-05-20 12:00:00,18.16,18.17,18.1,18.1,78500.0,10.8719,10.8779,10.836,10.836,78500.0
2014-05-20 12:30:00,18.1,18.11,18.07,18.1,78200.0,10.836,10.8419,10.818,10.836,78200.0
2014-05-20 13:00:00,18.11,18.11,18.05,18.05,82100.0,10.8419,10.8419,10.806,10.806,82100.0
2014-05-20 13:30:00,18.05,18.05,18.04,18.05,41700.0,10.806,10.806,10.8,10.806,41700.0
2014-05-20 14:00:00,18.05,18.14,18.05,18.11,77600.0,10.806,10.8599,10.806,10.8419,77600.0
2014-05-20 14:30:00,18.11,18.11,18.07,18.1,47400.0,10.8419,10.8419,10.818,10.836,47400.0
2014-05-20 15:00:00,18.09,18.16,18.09,18.16,52400.0,10.83,10.8719,10.83,10.8719,52400.0
2014-05-20 15:30:00,18.15,18.22,18.15,18.2,175800.0,10.8659,10.9078,10.8659,10.8958,175800.0
2014-05-21 09:30:00,18.29,18.35,18.23,18.25,153200.0,10.9497,10.9856,10.9138,10.9258,153200.0
2014-05-21 10:00:00,18.25,18.3,18.24,18.3,69700.0,10.9258,10.9557,10.9198,10.9557,69700.0
2014-05-21 10:30:00,18.31,18.38,18.31,18.36,93800.0,10.9617,11.0036,10.9617,10.9916,93800.0
2014-05-21 11:00:00,18.36,18.41,18.35,18.35,122000.0,10.9916,11.0215,10.9856,10.9856,122000.0
2014-05-21 11:30:00,18.35,18.35,18.3,18.31,64200.0,10.9856,10.9856,10.9557,10.9617,64200.0
2014-05-21 12:00:00,18.32,18.35,18.31,18.35,42700.0,10.9677,10.9856,10.9617,10.9856,42700.0
2014-05-21 12:30:00,18.36,18.37,18.34,18.37,16800.0,10.9916,10.9976,10.9796,10.9976,16800.0
2014-05-21 13:00:00,18.38,18.39,18.35,18.35,29100.0,11.0036,11.0096,10.9856,10.9856,29100.0
2014-05-21 13:30:00,18.35,18.4,18.34,18.4,41600.0,10.9856,11.0156,10.9796,11.0156,41600.0
2014-05-21 14:00:00,18.4,18.42,18.35,18.39,99500.0,11.0156,11.0275,10.9856,11.0096,99500.0
2014-05-21 14:30:00,18.39,18.42,18.38,18.41,68400.0,11.0096,11.0275,11.0036,11.0215,68400.0
2014-05-21 15:00:00,18.41,18.43,18.4,18.41,30200.0,11.0215,11.0335,11.0156,11.0215,30200.0
2014-05-21 15:30:00,18.41,18.48,18.4,18.46,267900.0,11.0215,11.0634,11.0156,11.0515,267900.0
2014-05-22 09:30:00,18.41,18.44,18.24,18.35,223300.0,11.0215,11.0395,10.9198,10.9856,223300.0
2014-05-22 10:00:00,18.35,18.37,18.32,18.33,190000.0,10.9856,10.9976,10.9677,10.9736,190000.0
2014-05-22 10:30:00,18.34,18.37,18.33,18.33,91000.0,10.9796,10.9976,10.9736,10.9736,91000.0
2014-05-22 11:00:00,18.33,18.38,18.33,18.38,171100.0,10.9736,11.0036,10.9736,11.0036,171100.0
2014-05-22 11:30:00,18.38,18.44,18.37,18.44,109300.0,11.0036,11.0395,10.9976,11.0395,109300.0
2014-05-22 12:00:00,18.44,18.44,18.39,18.43,30200.0,11.0395,11.0395,11.0096,11.0335,30200.0
2014-05-22 12:30:00,18.43,18.44,18.41,18.41,43400.0,11.0335,11.0395,11.0215,11.0215,43400.0
2014-05-22 13:00:00,18.41,18.44,18.4,18.44,22900.0,11.0215,11.0395,11.0156,11.0395,22900.0
2014-05-22 13:30:00,18.44,18.49,18.43,18.48,56200.0,11.0395,11.0694,11.0335,11.0634,56200.0
2014-05-22 14:00:00,18.49,18.49,18.44,18.46,152600.0,11.0694,11.0694,11.0395,11.0515,152600.0
2014-05-22 14:30:00,18.45,18.46,18.44,18.44,49900.0,11.0455,11.0515,11.0395,11.0395,49900.0
2014-05-22 15:00:00,18.44,18.45,18.4,18.42,59300.0,11.0395,11.0455,11.0156,11.0275,59300.0
2014-05-22 15:30:00,18.41,18.42,18.36,18.38,162600.0,11.0215,11.0275,10.9916,11.0036,162600.0
2014-05-23 09:30:00,18.44,18.45,18.38,18.41,75900.0,11.0395,11.0455,11.0036,11.0215,75900.0
2014-05-23 10:00:00,18.41,18.44,18.4,18.43,21400.0,11.0215,11.0395,11.0156,11.0335,21400.0
2014-05-23 10:30:00,18.43,18.44,18.42,18.43,33100.0,11.0335,11.0395,11.0275,11.0335,33100.0
2014-05-23 11:00:00,18.43,18.49,18.43,18.47,27100.0,11.0335,11.0694,11.0335,11.0575,27100.0
2014-05-23 11:30:00,18.46,18.47,18.43,18.45,35800.0,11.0515,11.0575,11.0335,11.0455,35800.0
2014-05-23 12:00:00,18.44,18.45,18.43,18.45,11700.0,11.0395,11.0455,11.0335,11.0455,11700.0
2014-05-23 12:30:00,18.44,18.45,18.42,18.45,27800.0,11.0395,11.0455,11.0275,11.0455,27800.0
2014-05-23 13:00:00,18.45,18.46,18.43,18.44,24400.0,11.0455,11.0515,11.0335,11.0395,24400.0
2014-05-23 13:30:00,18.43,18.46,18.43,18.45,14500.0,11.0335,11.0515,11.0335,11.0455,14500.0
2014-05-23 14:00:00,18.46,18.47,18.44,18.44,29900.0,11.0515,11.0575,11.0395,11.0395,29900.0
2014-05-23 14:30:00,18.44,18.47,18.43,18.44,53500.0,11.0395,11.0575,11.0335,11.0395,53500.0
2014-05-23 15:00:00,18.45,18.46,18.44,18.45,29000.0,11.0455,11.0515,11.0395,11.0455,29000.0
2014-05-23 15:30:00,18.45,18.45,18.41,18.43,169300.0,11.0455,11.0455,11.0215,11.0335,169300.0
2014-05-27 09:30:00,18.72,18.74,18.63,18.71,152600.0,11.2071,11.2191,11.1532,11.2011,152600.0
2014-05-27 10:00:00,18.7,18.75,18.68,18.73,76500.0,11.1952,11.2251,11.1832,11.2131,76500.0
2014-05-27 10:30:00,18.73,18.81,18.73,18.76,128700.0,11.2131,11.261,11.2131,11.2311,128700.0
2014-05-27 11:00:00,18.76,18.78,18.69,18.69,89200.0,11.2311,11.243,11.1892,11.1892,89200.0
2014-05-27 11:30:00,18.7,18.72,18.69,18.71,34600.0,11.1952,11.2071,11.1892,11.2011,34600.0
2014-05-27 12:00:00,18.71,18.71,18.66,18.67,47600.0,11.2011,11.2011,11.1712,11.1772,47600.0
2014-05-27 12:30:00,18.67,18.68,18.64,18.68,60600.0,11.1772,11.1832,11.1592,11.1832,60600.0
2014-05-27 13:00:00,18.67,18.67,18.65,18.65,22700.0,11.1772,11.1772,11.1652,11.1652,22700.0
2014-05-27 13:30:00,18.66,18.68,18.65,18.67,70400.0,11.1712,11.1832,11.1652,11.1772,70400.0
2014-05-27 14:00:00,18.68,18.7,18.66,18.69,79900.0,11.1832,11.1952,11.1712,11.1892,79900.0
2014-05-27 14:30:00,18.69,18.79,18.69,18.76,111100.0,11.1892,11.249,11.1892,11.2311,111100.0
2014-05-27 15:00:00,18.76,18.8,18.73,18.78,73300.0,11.2311,11.255,11.2131,11.243,73300.0
2014-05-27 15:30:00,18.79,18.79,18.7,18.7,261000.0,11.249,11.249,11.1952,11.1952,261000.0
2014-05-28 09:30:00,18.71,18.72,18.56,18.57,121800.0,11.2011,11.2071,11.1113,11.1173,121800.0
2014-05-28 10:00:00,18.57,18.57,18.41,18.44,264300.0,11.1173,11.1173,11.0215,11.0395,264300.0
2014-05-28 10:30:00,18.44,18.46,18.42,18.43,80200.0,11.0395,11.0515,11.0275,11.0335,80200.0
2014-05-28 11:00:00,18.43,18.43,18.37,18.41,77000.0,11.0335,11.0335,10.9976,11.0215,77000.0
2014-05-28 11:30:00,18.41,18.41,18.37,18.38,47100.0,11.0215,11.0215,10.9976,11.0036,47100.0
2014-05-28 12:00:00,18.38,18.39,18.35,18.35,59700.0,11.0036,11.0096,10.9856,10.9856,59700.0
2014-05-28 12:30:00,18.35,18.37,18.34,18.37,31400.0,10.9856,10.9976,10.9796,10.9976,31400.0
2014-05-28 13:00:00,18.37,18.38,18.34,18.36,68000.0,10.9976,11.0036,10.9796,10.9916,68000.0
2014-05-28 13:30:00,18.35,18.41,18.35,18.41,60000.0,10.9856,11.0215,10.9856,11.0215,60000.0
2014-05-28 14:00:00,18.4,18.42,18.37,18.37,89700.0,11.0156,11.0275,10.9976,10.9976,89700.0
2014-05-28 14:30:00,18.37,18.38,18.36,18.37,47300.0,10.9976,11.0036,10.9916,10.9976,47300.0
2014-05-28 15:00:00,18.37,18.39,18.37,18.37,65400.0,10.9976,11.0096,10.9976,10.9976,65400.0
2014-05-28 15:30:00,18.37,18.43,18.37,18.38,270000.0,10.9976,11.0335,10.9976,11.0036,270000.0
2014-05-29 09:30:00,18.47,18.47,18.18,18.22,208600.0,11.0575,11.0575,10.8838,10.9078,208600.0
2014-05-29 10:00:00,18.23,18.23,18.15,18.19,86000.0,10.9138,10.9138,10.8659,10.8898,86000.0
2014-05-29 10:30:00,18.19,18.27,18.18,18.27,103000.0,10.8898,10.9377,10.8838,10.9377,103000.0
2014-05-29 11:00:00,18.28,18.41,18.27,18.33,186700.0,10.9437,11.0215,10.9377,10.9736,186700.0
2014-05-29 11:30:00,18.34,18.35,18.24,18.29,60400.0,10.9796,10.9856,10.9198,10.9497,60400.0
2014-05-29 12:00:00,18.29,18.32,18.26,18.3,61200.0,10.9497,10.9677,10.9317,10.9557,61200.0
2014-05-29 12:30:00,18.3,18.3,18.26,18.26,36400.0,10.9557,10.9557,10.9317,10.9317,36400.0
2014-05-29 13:00:00,18.26,18.27,18.24,18.26,36700.0,10.9317,10.9377,10.9198,10.9317,36700.0
2014-05-29 13:30:00,18.26,18.28,18.25,18.28,31400.0,10.9317,10.9437,10.9258,10.9437,31400.0
2014-05-29 14:00:00,18.27,18.28,18.24,18.25,51100.0,10.9377,10.9437,10.9198,10.9258,51100.0
2014-05-29 14:30:00,18.25,18.35,18.23,18.35,124400.0,10.9258,10.9856,10.9138,10.9856,124400.0
2014-05-29 15:00:00,18.35,18.38,18.35,18.38,60600.0,10.9856,11.0036,10.9856,11.0036,60600.0
2014-05-29 15:30:00,18.38,18.4,18.35,18.4,181900.0,11.0036,11.0156,10.9856,11.0156,181900.0
2014-05-30 09:30:00,18.34,18.43,18.22,18.28,166400.0,10.9796,11.0335,10.9078,10.9437,166400.0
2014-05-30 10:00:00,18.29,18.32,18.23,18.27,93900.0,10.9497,10.9677,10.9138,10.9377,93900.0
2014-05-30 10:30:00,18.27,18.32,18.24,18.31,62900.0,10.9377,10.9677,10.9198,10.9617,62900.0
2014-05-30 11:00:00,18.31,18.33,18.28,18.3,67100.0,10.9617,10.9736,10.9437,10.9557,67100.0
2014-05-30 11:30:00,18.31,18.31,18.26,18.26,40300.0,10.9617,10.9617,10.9317,10.9317,40300.0
2014-05-30 12:00:00,18.26,18.31,18.25,18.27,72800.0,10.9317,10.9617,10.9258,10.9377,72800.0
2014-05-30 12:30:00,18.28,18.29,18.24,18.27,62800.0,10.9437,10.9497,10.9198,10.9377,62800.0
2014-05-30 13:00:00,18.26,18.29,18.26,18.28,76500.0,10.9317,10.9497,10.9317,10.9437,76500.0
2014-05-30 13:30:00,18.28,18.33,18.28,18.32,95300.0,10.9437,10.9736,10.9437,10.9677,95300.0
2014-05-30 14:00:00,18.31,18.34,18.3,18.31,102900.0,10.9617,10.9796,10.9557,10.9617,102900.0
2014-05-30 14:30:00,18.3,18.31,18.28,18.29,54200.0,10.9557,10.9617,10.9437,10.9497,54200.0
2014-05-30 15:00:00,18.29,18.32,18.28,18.32,41800.0,10.9497,10.9677,10.9437,10.9677,41800.0
2014-05-30 15:30:00,18.32,18.39,18.31,18.31,304200.0,10.9677,11.0096,10.9617,10.9617,304200.0
2014-06-02 09:30:00,18.31,18.36,18.25,18.31,206000.0,10.9617,10.9916,10.9258,10.9617,206000.0
2014-06-02 10:00:00,18.3,18.31,18.21,18.27,74900.0,10.9557,10.9617,10.9018,10.9377,74900.0
2014-06-02 10:30:00,18.28,18.33,18.27,18.29,47300.0,10.9437,10.9736,10.9377,10.9497,47300.0
2014-06-02 11:00:00,18.29,18.35,18.28,18.33,78700.0,10.9497,10.9856,10.9437,10.9736,78700.0
2014-06-02 11:30:00,18.33,18.4,18.32,18.39,55500.0,10.9736,11.0156,10.9677,11.0096,55500.0
2014-06-02 12:00:00,18.39,18.39,18.34,18.35,29600.0,11.0096,11.0096,10.9796,10.9856,29600.0
2014-06-02 12:30:00,18.34,18.35,18.33,18.34,18900.0,10.9796,10.9856,10.9736,10.9796,18900.0
2014-06-02 13:00:00,18.34,18.35,18.32,18.34,30500.0,10.9796,10.9856,10.9677,10.9796,30500.0
2014-06-02 13:30:00,18.34,18.36,18.33,18.34,65200.0,10.9796,10.9916,10.9736,10.9796,65200.0
2014-06-02 14:00:00,18.35,18.41,18.35,18.39,113400.0,10.9856,11.0215,10.9856,11.0096,113400.0
2014-06-02 14:30:00,18.38,18.42,18.37,18.41,126400.0,11.0036,11.0275,10.9976,11.0215,126400.0
2014-06-02 15:00:00,18.41,18.42,18.39,18.4,167300.0,11.0215,11.0275,11.0096,11.0156,167300.0
2014-06-02 15:30:00,18.4,18.47,18.4,18.47,294700.0,11.0156,11.0575,11.0156,11.0575,294700.0
2014-06-03 09:30:00,18.44,18.45,18.37,18.43,119000.0,11.0395,11.0455,10.9976,11.0335,119000.0
2014-06-03 10:00:00,18.43,18.46,18.42,18.46,75500.0,11.0335,11.0515,11.0275,11.0515,75500.0
2014-06-03 10:30:00,18.46,18.67,18.46,18.67,357200.0,11.0515,11.1772,11.0515,11.1772,357200.0
2014-06-03 11:00:00,18.66,18.73,18.64,18.68,241100.0,11.1712,11.2131,11.1592,11.1832,241100.0
2014-06-03 11:30:00,18.68,18.71,18.65,18.7,226100.0,11.1832,11.2011,11.1652,11.1952,226100.0
2014-06-03 12:00:00,18.7,18.72,18.68,18.71,61500.0,11.1952,11.2071,11.1832,11.2011,61500.0
2014-06-03 12:30:00,18.72,18.74,18.71,18.72,75000.0,11.2071,11.2191,11.2011,11.2071,75000.0
2014-06-03 13:00:00,18.72,18.73,18.68,18.69,63500.0,11.2071,11.2131,11.1832,11.1892,63500.0
2014-06-03 13:30:00,18.69,18.72,18.69,18.72,96000.0,11.1892,11.2071,11.1892,11.2071,96000.0
2014-06-03 14:00:00,18.73,18.77,18.72,18.77,80100.0,11.2131,11.2371,11.2071,11.2371,80100.0
2014-06-03 14:30:00,18.76,18.77,18.72,18.73,138500.0,11.2311,11.2371,11.2071,11.2131,138500.0
2014-06-03 15:00:00,18.73,18.78,18.72,18.77,109200.0,11.2131,11.243,11.2071,11.2371,109200.0
2014-06-03 15:30:00,18.77,18.8,18.76,18.77,316000.0,11.2371,11.255,11.2311,11.2371,316000.0
2014-06-04 09:30:00,18.74,18.8,18.63,18.74,421700.0,11.2191,11.255,11.1532,11.2191,421700.0
2014-06-04 10:00:00,18.75,18.75,18.67,18.7,178900.0,11.2251,11.2251,11.1772,11.1952,178900.0
2014-06-04 10:30:00,18.7,18.88,18.68,18.87,109800.0,11.1952,11.3029,11.1832,11.2969,109800.0
2014-06-04 11:00:00,18.88,18.89,18.8,18.82,77800.0,11.3029,11.3089,11.255,11.267,77800.0
2014-06-04 11:30:00,18.82,18.88,18.81,18.88,66900.0,11.267,11.3029,11.261,11.3029,66900.0
2014-06-04 12:00:00,18.87,18.92,18.86,18.92,70000.0,11.2969,11.3269,11.2909,11.3269,70000.0
2014-06-04 12:30:00,18.92,18.97,18.91,18.93,87000.0,11.3269,11.3568,11.3209,11.3329,87000.0
2014-06-04 13:00:00,18.93,18.98,18.91,18.91,146500.0,11.3329,11.3628,11.3209,11.3209,146500.0
2014-06-04 13:30:00,18.91,18.93,18.87,18.93,43900.0,11.3209,11.3329,11.2969,11.3329,43900.0
2014-06-04 14:00:00,18.93,18.95,18.9,18.91,99800.0,11.3329,11.3448,11.3149,11.3209,99800.0
2014-06-04 14:30:00,18.9,18.94,18.9,18.94,71600.0,11.3149,11.3388,11.3149,11.3388,71600.0
2014-06-04 15:00:00,18.94,18.96,18.94,18.95,94000.0,11.3388,11.3508,11.3388,11.3448,94000.0
2014-06-04 15:30:00,18.96,18.96,18.92,18.92,419900.0,11.3508,11.3508,11.3269,11.3269,419900.0
2014-06-05 09:30:00,18.95,19.07,18.88,18.89,348700.0,11.3448,11.4167,11.3029,11.3089,348700.0
2014-06-05 10:00:00,18.88,18.89,18.74,18.81,157000.0,11.3029,11.3089,11.2191,11.261,157000.0
2014-06-05 10:30:00,18.8,18.83,18.72,18.74,97600.0,11.255,11.273,11.2071,11.2191,97600.0
2014-06-05 11:00:00,18.75,18.81,18.74,18.78,92200.0,11.2251,11.261,11.2191,11.243,92200.0
2014-06-05 11:30:00,18.78,18.87,18.75,18.87,98400.0,11.243,11.2969,11.2251,11.2969,98400.0
2014-06-05 12:00:00,18.87,18.95,18.86,18.94,100400.0,11.2969,11.3448,11.2909,11.3388,100400.0
2014-06-05 12:30:00,18.94,18.95,18.89,18.9,68400.0,11.3388,11.3448,11.3089,11.3149,68400.0
2014-06-05 13:00:00,18.89,18.95,18.89,18.94,81600.0,11.3089,11.3448,11.3089,11.3388,81600.0
2014-06-05 13:30:00,18.94,18.97,18.91,18.96,146500.0,11.3388,11.3568,11.3209,11.3508,146500.0
2014-06-05 14:00:00,18.96,18.99,18.94,18.98,138300.0,11.3508,11.3688,11.3388,11.3628,138300.0
2014-06-05 14:30:00,18.98,18.98,18.94,18.94,59100.0,11.3628,11.3628,11.3388,11.3388,59100.0
2014-06-05 15:00:00,18.94,18.95,18.91,18.94,99000.0,11.3388,11.3448,11.3209,11.3388,99000.0
2014-06-05 15:30:00,18.94,19.02,18.92,18.98,381300.0,11.3388,11.3867,11.3269,11.3628,381300.0
2014-06-06 09:30:00,19.0,19.03,18.85,18.89,210800.0,11.3748,11.3927,11.285,11.3089,210800.0
2014-06-06 10:00:00,18.9,18.92,18.83,18.87,102900.0,11.3149,11.3269,11.273,11.2969,102900.0
2014-06-06 10:30:00,18.87,18.92,18.86,18.92,38000.0,11.2969,11.3269,11.2909,11.3269,38000.0
2014-06-06 11:00:00,18.93,18.98,18.93,18.94,39900.0,11.3329,11.3628,11.3329,11.3388,39900.0
2014-06-06 11:30:00,18.94,18.96,18.92,18.92,30400.0,11.3388,11.3508,11.3269,11.3269,30400.0
2014-06-06 12:00:00,18.92,18.94,18.9,18.94,50700.0,11.3269,11.3388,11.3149,11.3388,50700.0
2014-06-06 12:30:00,18.94,19.0,18.94,18.99,60700.0,11.3388,11.3748,11.3388,11.3688,60700.0
2014-06-06 13:00:00,18.99,19.01,18.99,19.0,61300.0,11.3688,11.3807,11.3688,11.3748,61300.0
2014-06-06 13:30:00,19.0,19.01,18.98,18.98,54500.0,11.3748,11.3807,11.3628,11.3628,54500.0
2014-06-06 14:00:00,18.98,18.99,18.97,18.97,39400.0,11.3628,11.3688,11.3568,11.3568,39400.0
2014-06-06 14:30:00,18.97,18.98,18.95,18.96,67300.0,11.3568,11.3628,11.3448,11.3508,67300.0
2014-06-06 15:00:00,18.96,19.0,18.96,19.0,70400.0,11.3508,11.3748,11.3508,11.3748,70400.0
2014-06-06 15:30:00,19.0,19.04,19.0,19.03,282100.0,11.3748,11.3987,11.3748,11.3927,282100.0
2014-06-09 09:30:00,18.97,19.09,18.93,19.04,128200.0,11.3568,11.4286,11.3329,11.3987,128200.0
2014-06-09 10:00:00,19.05,19.16,19.03,19.16,120700.0,11.4047,11.4705,11.3927,11.4705,120700.0
2014-06-09 10:30:00,19.16,19.22,19.16,19.2,80400.0,11.4705,11.5065,11.4705,11.4945,80400.0
2014-06-09 11:00:00,19.2,19.21,19.16,19.16,62000.0,11.4945,11.5005,11.4705,11.4705,62000.0
2014-06-09 11:30:00,19.16,19.2,19.15,19.2,32300.0,11.4705,11.4945,11.4646,11.4945,32300.0
2014-06-09 12:00:00,19.2,19.2,19.17,19.18,46400.0,11.4945,11.4945,11.4765,11.4825,46400.0
2014-06-09 12:30:00,19.17,19.18,19.13,19.13,40700.0,11.4765,11.4825,11.4526,11.4526,40700.0
2014-06-09 13:00:00,19.14,19.14,19.11,19.13,21700.0,11.4586,11.4586,11.4406,11.4526,21700.0
2014-06-09 13:30:00,19.12,19.18,19.12,19.16,55600.0,11.4466,11.4825,11.4466,11.4705,55600.0
2014-06-09 14:00:00,19.16,19.16,19.1,19.1,157800.0,11.4705,11.4705,11.4346,11.4346,157800.0
2014-06-09 14:30:00,19.1,19.15,19.08,19.11,44700.0,11.4346,11.4646,11.4227,11.4406,44700.0
2014-06-09 15:00:00,19.11,19.13,19.09,19.1,43300.0,11.4406,11.4526,11.4286,11.4346,43300.0
2014-06-09 15:30:00,19.11,19.11,19.08,19.1,149500.0,11.4406,11.4406,11.4227,11.4346,149500.0
2014-06-10 09:30:00,19.06,19.13,19.02,19.05,154100.0,11.4107,11.4526,11.3867,11.4047,154100.0
2014-06-10 10:00:00,19.05,19.06,19.02,19.04,40000.0,11.4047,11.4107,11.3867,11.3987,40000.0
2014-06-10 10:30:00,19.03,19.05,18.99,19.0,43500.0,11.3927,11.4047,11.3688,11.3748,43500.0
2014-06-10 11:00:00,19.0,19.0,18.95,18.99,86700.0,11.3748,11.3748,11.3448,11.3688,86700.0
2014-06-10 11:30:00,18.98,18.98,18.95,18.96,25000.0,11.3628,11.3628,11.3448,11.3508,25000.0
2014-06-10 12:00:00,18.96,18.97,18.95,18.97,48100.0,11.3508,11.3568,11.3448,11.3568,48100.0
2014-06-10 12:30:00,18.97,18.97,18.94,18.96,56900.0,11.3568,11.3568,11.3388,11.3508,56900.0
2014-06-10 13:00:00,18.96,18.96,18.95,18.96,13900.0,11.3508,11.3508,11.3448,11.3508,13900.0
2014-06-10 13:30:00,18.97,18.99,18.96,18.98,13800.0,11.3568,11.3688,11.3508,11.3628,13800.0
2014-06-10 14:00:00,18.98,19.01,18.97,18.99,110500.0,11.3628,11.3807,11.3568,11.3688,110500.0
2014-06-10 14:30:00,19.0,19.03,18.98,19.02,50700.0,11.3748,11.3927,11.3628,11.3867,50700.0
2014-06-10 15:00:00,19.02,19.08,19.02,19.08,68800.0,11.3867,11.4227,11.3867,11.4227,68800.0
2014-06-10 15:30:00,19.08,19.08,19.06,19.08,170500.0,11.4227,11.4227,11.4107,11.4227,170500.0
2014-06-11 09:30:00,19.0,19.1,18.98,19.06,163200.0,11.3748,11.4346,11.3628,11.4107,163200.0
2014-06-11 10:00:00,19.07,19.08,19.02,19.02,45900.0,11.4167,11.4227,11.3867,11.3867,45900.0
2014-06-11 10:30:00,19.02,19.03,18.99,19.0,47200.0,11.3867,11.3927,11.3688,11.3748,47200.0
2014-06-11 11:00:00,19.01,19.01,18.96,18.96,24700.0,11.3807,11.3807,11.3508,11.3508,24700.0
2014-06-11 11:30:00,18.97,18.97,18.94,18.94,37200.0,11.3568,11.3568,11.3388,11.3388,37200.0
2014-06-11 12:00:00,18.94,18.98,18.94,18.96,35100.0,11.3388,11.3628,11.3388,11.3508,35100.0
2014-06-11 12:30:00,18.97,18.99,18.96,18.99,18900.0,11.3568,11.3688,11.3508,11.3688,18900.0
2014-06-11 13:00:00,19.0,19.0,18.97,18.99,31100.0,11.3748,11.3748,11.3568,11.3688,31100.0
2014-06-11 13:30:00,19.0,19.01,18.96,18.98,34800.0,11.3748,11.3807,11.3508,11.3628,34800.0
2014-06-11 14:00:00,18.98,19.02,18.97,19.01,96300.0,11.3628,11.3867,11.3568,11.3807,96300.0
2014-06-11 14:30:00,19.0,19.01,18.95,18.97,114800.0,11.3748,11.3807,11.3448,11.3568,114800.0
2014-06-11 15:00:00,18.97,18.97,18.95,18.97,133500.0,11.3568,11.3568,11.3448,11.3568,133500.0
2014-06-11 15:30:00,18.98,19.03,18.96,18.98,497700.0,11.3628,11.3927,11.3508,11.3628,497700.0
2014-06-12 09:30:00,18.97,19.02,18.89,18.98,193900.0,11.3568,11.3867,11.3089,11.3628,193900.0
2014-06-12 10:00:00,18.98,19.05,18.97,18.99,124700.0,11.3628,11.4047,11.3568,11.3688,124700.0
2014-06-12 10:30:00,18.99,19.01,18.9,18.9,259300.0,11.3688,11.3807,11.3149,11.3149,259300.0
2014-06-12 11:00:00,18.9,18.96,18.9,18.95,19500.0,11.3149,11.3508,11.3149,11.3448,19500.0
2014-06-12 11:30:00,18.95,18.95,18.91,18.92,30600.0,11.3448,11.3448,11.3209,11.3269,30600.0
2014-06-12 12:00:00,18.92,18.94,18.9,18.94,26000.0,11.3269,11.3388,11.3149,11.3388,26000.0
2014-06-12 12:30:00,18.95,18.96,18.92,18.93,31200.0,11.3448,11.3508,11.3269,11.3329,31200.0
2014-06-12 13:00:00,18.93,18.95,18.92,18.94,30600.0,11.3329,11.3448,11.3269,11.3388,30600.0
2014-06-12 13:30:00,18.94,18.94,18.83,18.83,67100.0,11.3388,11.3388,11.273,11.273,67100.0
2014-06-12 14:00:00,18.83,18.84,18.81,18.83,83200.0,11.273,11.279,11.261,11.273,83200.0
2014-06-12 14:30:00,18.83,18.89,18.81,18.88,108000.0,11.273,11.3089,11.261,11.3029,108000.0
2014-06-12 15:00:00,18.87,18.91,18.87,18.88,69100.0,11.2969,11.3209,11.2969,11.3029,69100.0
2014-06-12 15:30:00,18.88,18.9,18.82,18.87,191300.0,11.3029,11.3149,11.267,11.2969,191300.0
2014-06-13 09:30:00,18.91,18.95,18.84,18.88,76300.0,11.3209,11.3448,11.279,11.3029,76300.0
2014-06-13 10:00:00,18.88,18.98,18.85,18.93,85800.0,11.3029,11.3628,11.285,11.3329,85800.0
2014-06-13 10:30:00,18.93,18.98,18.93,18.94,64800.0,11.3329,11.3628,11.3329,11.3388,64800.0
2014-06-13 11:00:00,18.94,18.96,18.9,18.92,45200.0,11.3388,11.3508,11.3149,11.3269,45200.0
2014-06-13 11:30:00,18.93,18.93,18.89,18.92,39700.0,11.3329,11.3329,11.3089,11.3269,39700.0
2014-06-13 12:00:00,18.92,18.96,18.91,18.95,18400.0,11.3269,11.3508,11.3209,11.3448,18400.0
2014-06-13 12:30:00,18.95,19.0,18.95,18.98,40100.0,11.3448,11.3748,11.3448,11.3628,40100.0
2014-06-13 13:00:00,18.98,18.99,18.96,18.96,29900.0,11.3628,11.3688,11.3508,11.3508,29900.0
2014-06-13 13:30:00,18.97,18.99,18.96,18.98,47200.0,11.3568,11.3688,11.3508,11.3628,47200.0
2014-06-13 14:00:00,18.98,18.98,18.93,18.95,127700.0,11.3628,11.3628,11.3329,11.3448,127700.0
2014-06-13 14:30:00,18.95,18.95,18.9,18.94,62400.0,11.3448,11.3448,11.3149,11.3388,62400.0
2014-06-13 15:00:00,18.93,18.97,18.91,18.91,66100.0,11.3329,11.3568,11.3209,11.3209,66100.0
2014-06-13 15:30:00,18.91,18.93,18.85,18.89,365900.0,11.3209,11.3329,11.285,11.3089,365900.0
2014-06-16 09:30:00,18.87,18.96,18.85,18.93,164900.0,11.2969,11.3508,11.285,11.3329,164900.0
2014-06-16 10:00:00,18.93,18.99,18.93,18.97,53700.0,11.3329,11.3688,11.3329,11.3568,53700.0
2014-06-16 10:30:00,18.98,19.05,18.97,19.0,93400.0,11.3628,11.4047,11.3568,11.3748,93400.0
2014-06-16 11:00:00,18.99,18.99,18.89,18.89,57300.0,11.3688,11.3688,11.3089,11.3089,57300.0
2014-06-16 11:30:00,18.89,18.9,18.84,18.87,61600.0,11.3089,11.3149,11.279,11.2969,61600.0
2014-06-16 12:00:00,18.86,18.94,18.86,18.93,55200.0,11.2909,11.3388,11.2909,11.3329,55200.0
2014-06-16 12:30:00,18.92,18.96,18.91,18.96,63800.0,11.3269,11.3508,11.3209,11.3508,63800.0
2014-06-16 13:00:00,18.97,19.02,18.96,19.02,66100.0,11.3568,11.3867,11.3508,11.3867,66100.0
2014-06-16 13:30:00,19.01,19.02,18.98,19.0,58300.0,11.3807,11.3867,11.3628,11.3748,58300.0
2014-06-16 14:00:00,19.0,19.03,18.99,19.01,113400.0,11.3748,11.3927,11.3688,11.3807,113400.0
2014-06-16 14:30:00,19.01,19.02,18.97,18.99,102900.0,11.3807,11.3867,11.3568,11.3688,102900.0
2014-06-16 15:00:00,18.99,18.99,18.94,18.94,147000.0,11.3688,11.3688,11.3388,11.3388,147000.0
2014-06-16 15:30:00,18.94,18.96,18.89,18.92,517100.0,11.3388,11.3508,11.3089,11.3269,517100.0
2014-06-17 09:30:00,18.9,19.1,18.86,19.08,251700.0,11.3149,11.4346,11.2909,11.4227,251700.0
2014-06-17 10:00:00,19.09,19.25,19.08,19.24,222900.0,11.4286,11.5244,11.4227,11.5184,222900.0
2014-06-17 10:30:00,19.24,19.29,19.21,19.25,142500.0,11.5184,11.5484,11.5005,11.5244,142500.0
2014-06-17 11:00:00,19.26,19.29,19.24,19.27,60500.0,11.5304,11.5484,11.5184,11.5364,60500.0
2014-06-17 11:30:00,19.27,19.28,19.25,19.28,49700.0,11.5364,11.5424,11.5244,11.5424,49700.0
2014-06-17 12:00:00,19.28,19.29,19.25,19.27,29500.0,11.5424,11.5484,11.5244,11.5364,29500.0
2014-06-17 12:30:00,19.26,19.27,19.22,19.24,62000.0,11.5304,11.5364,11.5065,11.5184,62000.0
2014-06-17 13:00:00,19.24,19.29,19.23,19.28,43800.0,11.5184,11.5484,11.5125,11.5424,43800.0
2014-06-17 13:30:00,19.28,19.28,19.25,19.26,63000.0,11.5424,11.5424,11.5244,11.5304,63000.0
2014-06-17 14:00:00,19.26,19.27,19.24,19.26,79400.0,11.5304,11.5364,11.5184,11.5304,79400.0
2014-06-17 14:30:00,19.26,19.27,19.24,19.27,57600.0,11.5304,11.5364,11.5184,11.5364,57600.0
2014-06-17 15:00:00,19.27,19.27,19.22,19.24,94100.0,11.5364,11.5364,11.5065,11.5184,94100.0
2014-06-17 15:30:00,19.24,19.26,19.2,19.23,329400.0,11.5184,11.5304,11.4945,11.5125,329400.0
2014-06-18 09:30:00,19.22,19.39,19.2,19.37,245500.0,11.5065,11.6082,11.4945,11.5963,245500.0
2014-06-18 10:00:00,19.36,19.45,19.32,19.39,164600.0,11.5903,11.6442,11.5663,11.6082,164600.0
2014-06-18 10:30:00,19.39,19.4,19.32,19.32,82100.0,11.6082,11.6142,11.5663,11.5663,82100.0
2014-06-18 11:00:00,19.32,19.39,19.31,19.37,109300.0,11.5663,11.6082,11.5603,11.5963,109300.0
2014-06-18 11:30:00,19.36,19.37,19.34,19.36,40600.0,11.5903,11.5963,11.5783,11.5903,40600.0
2014-06-18 12:00:00,19.36,19.38,19.36,19.38,66700.0,11.5903,11.6023,11.5903,11.6023,66700.0
2014-06-18 12:30:00,19.37,19.39,19.36,19.38,32200.0,11.5963,11.6082,11.5903,11.6023,32200.0
2014-06-18 13:00:00,19.38,19.39,19.37,19.38,46900.0,11.6023,11.6082,11.5963,11.6023,46900.0
2014-06-18 13:30:00,19.38,19.39,19.3,19.33,68500.0,11.6023,11.6082,11.5544,11.5723,68500.0
2014-06-18 14:00:00,19.32,19.39,19.28,19.36,122100.0,11.5663,11.6082,11.5424,11.5903,122100.0
2014-06-18 14:30:00,19.36,19.45,19.36,19.43,130200.0,11.5903,11.6442,11.5903,11.6322,130200.0
2014-06-18 15:00:00,19.43,19.46,19.42,19.43,80600.0,11.6322,11.6501,11.6262,11.6322,80600.0
2014-06-18 15:30:00,19.42,19.44,19.4,19.41,273400.0,11.6262,11.6382,11.6142,11.6202,273400.0
2014-06-19 09:30:00,19.5,19.51,19.3,19.34,98300.0,11.6741,11.6801,11.5544,11.5783,98300.0
2014-06-19 10:00:00,19.35,19.37,19.25,19.27,81400.0,11.5843,11.5963,11.5244,11.5364,81400.0
2014-06-19 10:30:00,19.28,19.31,19.26,19.31,71900.0,11.5424,11.5603,11.5304,11.5603,71900.0
2014-06-19 11:00:00,19.3,19.4,19.3,19.35,173200.0,11.5544,11.6142,11.5544,11.5843,173200.0
2014-06-19 11:30:00,19.35,19.4,19.35,19.39,76700.0,11.5843,11.6142,11.5843,11.6082,76700.0
2014-06-19 12:00:00,19.39,19.41,19.39,19.4,59700.0,11.6082,11.6202,11.6082,11.6142,59700.0
2014-06-19 12:30:00,19.4,19.42,19.4,19.41,86900.0,11.6142,11.6262,11.6142,11.6202,86900.0
2014-06-19 13:00:00,19.41,19.42,19.38,19.41,38900.0,11.6202,11.6262,11.6023,11.6202,38900.0
2014-06-19 13:30:00,19.41,19.46,19.41,19.43,58500.0,11.6202,11.6501,11.6202,11.6322,58500.0
2014-06-19 14:00:00,19.43,19.54,19.42,19.51,247400.0,11.6322,11.698,11.6262,11.6801,247400.0
2014-06-19 14:30:00,19.51,19.52,19.48,19.51,86500.0,11.6801,11.6861,11.6621,11.6801,86500.0
2014-06-19 15:00:00,19.51,19.52,19.44,19.46,131500.0,11.6801,11.6861,11.6382,11.6501,131500.0
2014-06-19 15:30:00,19.47,19.48,19.42,19.44,206600.0,11.6561,11.6621,11.6262,11.6382,206600.0
2014-06-20 09:30:00,19.62,19.63,19.47,19.61,130100.0,11.7459,11.7519,11.6561,11.7399,130100.0
2014-06-20 10:00:00,19.61,19.7,19.6,19.67,161500.0,11.7399,11.7938,11.734,11.7759,161500.0
2014-06-20 10:30:00,19.68,19.71,19.67,19.69,77800.0,11.7819,11.7998,11.7759,11.7878,77800.0
2014-06-20 11:00:00,19.69,19.73,19.66,19.71,74000.0,11.7878,11.8118,11.7699,11.7998,74000.0
2014-06-20 11:30:00,19.71,19.73,19.69,19.72,50900.0,11.7998,11.8118,11.7878,11.8058,50900.0
2014-06-20 12:00:00,19.72,19.73,19.68,19.73,98300.0,11.8058,11.8118,11.7819,11.8118,98300.0
2014-06-20 12:30:00,19.72,19.75,19.71,19.72,73900.0,11.8058,11.8238,11.7998,11.8058,73900.0
2014-06-20 13:00:00,19.73,19.76,19.71,19.75,88500.0,11.8118,11.8297,11.7998,11.8238,88500.0
2014-06-20 13:30:00,19.75,19.78,19.74,19.77,99900.0,11.8238,11.8417,11.8178,11.8357,99900.0
2014-06-20 14:00:00,19.77,19.78,19.74,19.77,142200.0,11.8357,11.8417,11.8178,11.8357,142200.0
2014-06-20 14:30:00,19.77,19.81,19.77,19.8,93100.0,11.8357,11.8597,11.8357,11.8537,93100.0
2014-06-20 15:00:00,19.8,19.85,19.8,19.84,198800.0,11.8537,11.8836,11.8537,11.8776,198800.0
2014-06-20 15:30:00,19.84,19.88,19.82,19.86,357600.0,11.8776,11.9016,11.8657,11.8896,357600.0
2014-06-23 09:30:00,19.85,19.86,19.67,19.73,113400.0,11.8836,11.8896,11.7759,11.8118,113400.0
2014-06-23 10:00:00,19.74,19.78,19.68,19.73,116900.0,11.8178,11.8417,11.7819,11.8118,116900.0
2014-06-23 10:30:00,19.73,19.74,19.66,19.7,68200.0,11.8118,11.8178,11.7699,11.7938,68200.0
2014-06-23 11:00:00,19.7,19.7,19.66,19.67,48500.0,11.7938,11.7938,11.7699,11.7759,48500.0
2014-06-23 11:30:00,19.67,19.7,19.67,19.68,43200.0,11.7759,11.7938,11.7759,11.7819,43200.0
2014-06-23 12:00:00,19.68,19.7,19.68,19.69,32100.0,11.7819,11.7938,11.7819,11.7878,32100.0
2014-06-23 12:30:00,19.7,19.73,19.7,19.73,55800.0,11.7938,11.8118,11.7938,11.8118,55800.0
2014-06-23 13:00:00,19.73,19.74,19.67,19.69,50700.0,11.8118,11.8178,11.7759,11.7878,50700.0
2014-06-23 13:30:00,19.69,19.74,19.68,19.73,57900.0,11.7878,11.8178,11.7819,11.8118,57900.0
2014-06-23 14:00:00,19.73,19.76,19.72,19.74,41600.0,11.8118,11.8297,11.8058,11.8178,41600.0
2014-06-23 14:30:00,19.74,19.76,19.68,19.69,75900.0,11.8178,11.8297,11.7819,11.7878,75900.0
2014-06-23 15:00:00,19.69,19.7,19.67,19.67,61200.0,11.7878,11.7938,11.7759,11.7759,61200.0
2014-06-23 15:30:00,19.67,19.71,19.67,19.71,115800.0,11.7759,11.7998,11.7759,11.7998,115800.0
2014-06-24 09:30:00,19.66,19.72,19.63,19.7,77500.0,11.7699,11.8058,11.7519,11.7938,77500.0
2014-06-24 10:00:00,19.7,19.71,19.66,19.68,86800.0,11.7938,11.7998,11.7699,11.7819,86800.0
2014-06-24 10:30:00,19.69,19.73,19.68,19.73,42100.0,11.7878,11.8118,11.7819,11.8118,42100.0
2014-06-24 11:00:00,19.74,19.75,19.71,19.72,41800.0,11.8178,11.8238,11.7998,11.8058,41800.0
2014-06-24 11:30:00,19.71,19.71,19.68,19.69,37800.0,11.7998,11.7998,11.7819,11.7878,37800.0
2014-06-24 12:00:00,19.68,19.68,19.63,19.63,32400.0,11.7819,11.7819,11.7519,11.7519,32400.0
2014-06-24 12:30:00,19.63,19.68,19.62,19.65,43900.0,11.7519,11.7819,11.7459,11.7639,43900.0
2014-06-24 13:00:00,19.66,19.67,19.62,19.67,43100.0,11.7699,11.7759,11.7459,11.7759,43100.0
2014-06-24 13:30:00,19.66,19.67,19.63,19.65,38300.0,11.7699,11.7759,11.7519,11.7639,38300.0
2014-06-24 14:00:00,19.65,19.67,19.61,19.62,81800.0,11.7639,11.7759,11.7399,11.7459,81800.0
2014-06-24 14:30:00,19.62,19.66,19.61,19.64,116700.0,11.7459,11.7699,11.7399,11.7579,116700.0
2014-06-24 15:00:00,19.64,19.64,19.6,19.62,135700.0,11.7579,11.7579,11.734,11.7459,135700.0
2014-06-24 15:30:00,19.63,19.65,19.61,19.61,214900.0,11.7519,11.7639,11.7399,11.7399,214900.0
2014-06-25 09:30:00,19.57,19.73,19.52,19.65,223800.0,11.716,11.8118,11.6861,11.7639,223800.0
2014-06-25 10:00:00,19.66,19.69,19.59,19.63,61300.0,11.7699,11.7878,11.728,11.7519,61300.0
2014-06-25 10:30:00,19.64,19.67,19.63,19.66,78200.0,11.7579,11.7759,11.7519,11.7699,78200.0
2014-06-25 11:00:00,19.66,19.67,19.59,19.61,108900.0,11.7699,11.7759,11.728,11.7399,108900.0
2014-06-25 11:30:00,19.61,19.64,19.57,19.62,102300.0,11.7399,11.7579,11.716,11.7459,102300.0
2014-06-25 12:00:00,19.62,19.64,19.6,19.62,80700.0,11.7459,11.7579,11.734,11.7459,80700.0
2014-06-25 12:30:00,19.63,19.64,19.61,19.61,13300.0,11.7519,11.7579,11.7399,11.7399,13300.0
2014-06-25 13:00:00,19.62,19.66,19.62,19.64,47200.0,11.7459,11.7699,11.7459,11.7579,47200.0
2014-06-25 13:30:00,19.65,19.67,19.62,19.67,123700.0,11.7639,11.7759,11.7459,11.7759,123700.0
2014-06-25 14:00:00,19.66,19.66,19.63,19.63,70000.0,11.7699,11.7699,11.7519,11.7519,70000.0
2014-06-25 14:30:00,19.64,19.64,19.59,19.59,90800.0,11.7579,11.7579,11.728,11.728,90800.0
2014-06-25 15:00:00,19.6,19.62,19.59,19.61,43200.0,11.734,11.7459,11.728,11.7399,43200.0
2014-06-25 15:30:00,19.61,19.63,19.61,19.62,123100.0,11.7399,11.7519,11.7399,11.7459,123100.0
2014-06-26 09:30:00,19.64,19.69,19.57,19.58,405200.0,11.7579,11.7878,11.716,11.722,405200.0
2014-06-26 10:00:00,19.58,19.73,19.55,19.7,176800.0,11.722,11.8118,11.704,11.7938,176800.0
2014-06-26 10:30:00,19.7,19.74,19.67,19.7,70900.0,11.7938,11.8178,11.7759,11.7938,70900.0
2014-06-26 11:00:00,19.71,19.74,19.63,19.68,70800.0,11.7998,11.8178,11.7519,11.7819,70800.0
2014-06-26 11:30:00,19.69,19.73,19.67,19.73,44500.0,11.7878,11.8118,11.7759,11.8118,44500.0
2014-06-26 12:00:00,19.73,19.73,19.68,19.72,73900.0,11.8118,11.8118,11.7819,11.8058,73900.0
2014-06-26 12:30:00,19.72,19.74,19.71,19.73,41400.0,11.8058,11.8178,11.7998,11.8118,41400.0
2014-06-26 13:00:00,19.73,19.77,19.71,19.76,20800.0,11.8118,11.8357,11.7998,11.8297,20800.0
2014-06-26 13:30:00,19.77,19.77,19.74,19.75,42500.0,11.8357,11.8357,11.8178,11.8238,42500.0
2014-06-26 14:00:00,19.74,19.75,19.71,19.74,46700.0,11.8178,11.8238,11.7998,11.8178,46700.0
2014-06-26 14:30:00,19.74,19.78,19.73,19.75,102700.0,11.8178,11.8417,11.8118,11.8238,102700.0
2014-06-26 15:00:00,19.75,19.77,19.75,19.76,46500.0,11.8238,11.8357,11.8238,11.8297,46500.0
2014-06-26 15:30:00,19.76,19.77,19.75,19.76,219100.0,11.8297,11.8357,11.8238,11.8297,219100.0
2014-06-27 09:30:00,19.76,19.79,19.7,19.74,111900.0,11.8297,11.8477,11.7938,11.8178,111900.0
2014-06-27 10:00:00,19.74,19.78,19.71,19.76,54300.0,11.8178,11.8417,11.7998,11.8297,54300.0
2014-06-27 10:30:00,19.77,19.81,19.77,19.8,37300.0,11.8357,11.8597,11.8357,11.8537,37300.0
2014-06-27 11:00:00,19.79,19.8,19.75,19.78,52200.0,11.8477,11.8537,11.8238,11.8417,52200.0
2014-06-27 11:30:00,19.77,19.83,19.77,19.82,37500.0,11.8357,11.8717,11.8357,11.8657,37500.0
2014-06-27 12:00:00,19.83,19.84,19.82,19.84,46600.0,11.8717,11.8776,11.8657,11.8776,46600.0
2014-06-27 12:30:00,19.84,19.88,19.84,19.88,64900.0,11.8776,11.9016,11.8776,11.9016,64900.0
2014-06-27 13:00:00,19.87,19.89,19.85,19.86,56900.0,11.8956,11.9076,11.8836,11.8896,56900.0
2014-06-27 13:30:00,19.86,19.88,19.84,19.85,76400.0,11.8896,11.9016,11.8776,11.8836,76400.0
2014-06-27 14:00:00,19.85,19.87,19.77,19.78,107800.0,11.8836,11.8956,11.8357,11.8417,107800.0
2014-06-27 14:30:00,19.78,19.86,19.78,19.81,100200.0,11.8417,11.8896,11.8417,11.8597,100200.0
2014-06-27 15:00:00,19.8,19.84,19.8,19.84,37400.0,11.8537,11.8776,11.8537,11.8776,37400.0
2014-06-27 15:30:00,19.84,19.88,19.84,19.87,150900.0,11.8776,11.9016,11.8776,11.8956,150900.0
2014-06-30 09:30:00,19.76,19.82,19.69,19.8,148400.0,11.8297,11.8657,11.7878,11.8537,148400.0
2014-06-30 10:00:00,19.81,19.9,19.81,19.87,100000.0,11.8597,11.9136,11.8597,11.8956,100000.0
2014-06-30 10:30:00,19.87,19.94,19.87,19.92,60900.0,11.8956,11.9375,11.8956,11.9255,60900.0
2014-06-30 11:00:00,19.92,19.94,19.87,19.93,56700.0,11.9255,11.9375,11.8956,11.9315,56700.0
2014-06-30 11:30:00,19.93,19.93,19.86,19.86,24000.0,11.9315,11.9315,11.8896,11.8896,24000.0
2014-06-30 12:00:00,19.87,19.9,19.86,19.89,23700.0,11.8956,11.9136,11.8896,11.9076,23700.0
2014-06-30 12:30:00,19.9,19.92,19.87,19.91,71200.0,11.9136,11.9255,11.8956,11.9195,71200.0
2014-06-30 13:00:00,19.91,19.92,19.86,19.87,35800.0,11.9195,11.9255,11.8896,11.8956,35800.0
2014-06-30 13:30:00,19.86,19.92,19.86,19.91,56600.0,11.8896,11.9255,11.8896,11.9195,56600.0
2014-06-30 14:00:00,19.91,19.91,19.88,19.89,77400.0,11.9195,11.9195,11.9016,11.9076,77400.0
2014-06-30 14:30:00,19.89,19.9,19.82,19.82,78800.0,11.9076,11.9136,11.8657,11.8657,78800.0
2014-06-30 15:00:00,19.83,19.89,19.82,19.87,69100.0,11.8717,11.9076,11.8657,11.8956,69100.0
2014-06-30 15:30:00,19.88,19.89,19.85,19.86,142700.0,11.9016,11.9076,11.8836,11.8896,142700.0
2014-07-01 09:30:00,19.91,20.0,19.88,19.99,78900.0,11.9195,11.9734,11.9016,11.9674,78900.0
2014-07-01 10:00:00,19.99,20.04,19.94,19.94,92100.0,11.9674,11.9974,11.9375,11.9375,92100.0
2014-07-01 10:30:00,19.94,20.0,19.94,19.97,13400.0,11.9375,11.9734,11.9375,11.9555,13400.0
2014-07-01 11:00:00,19.98,20.0,19.96,20.0,21000.0,11.9615,11.9734,11.9495,11.9734,21000.0
2014-07-01 11:30:00,20.0,20.05,20.0,20.03,23400.0,11.9734,12.0034,11.9734,11.9914,23400.0
2014-07-01 12:00:00,20.04,20.05,20.02,20.02,11600.0,11.9974,12.0034,11.9854,11.9854,11600.0
2014-07-01 12:30:00,20.02,20.03,20.0,20.01,21600.0,11.9854,11.9914,11.9734,11.9794,21600.0
2014-07-01 13:00:00,20.02,20.06,20.02,20.06,16000.0,11.9854,12.0093,11.9854,12.0093,16000.0
2014-07-01 13:30:00,20.06,20.07,20.04,20.04,22400.0,12.0093,12.0153,11.9974,11.9974,22400.0
2014-07-01 14:00:00,20.04,20.06,20.01,20.01,78700.0,11.9974,12.0093,11.9794,11.9794,78700.0
2014-07-01 14:30:00,20.02,20.03,19.98,19.99,44700.0,11.9854,11.9914,11.9615,11.9674,44700.0
2014-07-01 15:00:00,20.0,20.0,19.96,20.0,26300.0,11.9734,11.9734,11.9495,11.9734,26300.0
2014-07-01 15:30:00,20.0,20.0,19.95,19.96,114700.0,11.9734,11.9734,11.9435,11.9495,114700.0
2014-07-02 09:30:00,19.99,20.07,19.94,19.97,148900.0,11.9674,12.0153,11.9375,11.9555,148900.0
2014-07-02 10:00:00,19.97,20.07,19.97,20.06,72900.0,11.9555,12.0153,11.9555,12.0093,72900.0
2014-07-02 10:30:00,20.06,20.07,20.04,20.04,46800.0,12.0093,12.0153,11.9974,11.9974,46800.0
2014-07-02 11:00:00,20.04,20.04,20.0,20.01,56200.0,11.9974,11.9974,11.9734,11.9794,56200.0
2014-07-02 11:30:00,20.01,20.02,19.99,19.99,33100.0,11.9794,11.9854,11.9674,11.9674,33100.0
2014-07-02 12:00:00,19.99,20.03,19.98,20.03,27000.0,11.9674,11.9914,11.9615,11.9914,27000.0
2014-07-02 12:30:00,20.03,20.04,20.0,20.04,29900.0,11.9914,11.9974,11.9734,11.9974,29900.0
2014-07-02 13:00:00,20.04,20.08,20.04,20.06,50000.0,11.9974,12.0213,11.9974,12.0093,50000.0
2014-07-02 13:30:00,20.06,20.07,20.03,20.06,31600.0,12.0093,12.0153,11.9914,12.0093,31600.0
2014-07-02 14:00:00,20.05,20.07,20.02,20.03,30700.0,12.0034,12.0153,11.9854,11.9914,30700.0
2014-07-02 14:30:00,20.02,20.04,20.01,20.02,66100.0,11.9854,11.9974,11.9794,11.9854,66100.0
2014-07-02 15:00:00,20.02,20.06,20.02,20.05,28700.0,11.9854,12.0093,11.9854,12.0034,28700.0
2014-07-02 15:30:00,20.05,20.09,20.05,20.08,169300.0,12.0034,12.0273,12.0034,12.0213,169300.0
2014-07-03 09:30:00,20.23,20.48,20.22,20.35,269800.0,12.1111,12.2608,12.1051,12.183,269800.0
2014-07-03 10:00:00,20.36,20.39,20.35,20.36,61500.0,12.189,12.2069,12.183,12.189,61500.0
2014-07-03 10:30:00,20.35,20.36,20.29,20.31,125200.0,12.183,12.189,12.147,12.159,125200.0
2014-07-03 11:00:00,20.31,20.35,20.29,20.35,67200.0,12.159,12.183,12.147,12.183,67200.0
2014-07-03 11:30:00,20.35,20.35,20.31,20.32,139400.0,12.183,12.183,12.159,12.165,139400.0
2014-07-03 12:00:00,20.32,20.4,20.32,20.36,82500.0,12.165,12.2129,12.165,12.189,82500.0
2014-07-03 12:30:00,20.36,20.37,20.32,20.33,97500.0,12.189,12.1949,12.165,12.171,97500.0
2014-07-07 09:30:00,20.39,20.47,20.32,20.41,324900.0,12.2069,12.2548,12.165,12.2189,324900.0
2014-07-07 10:00:00,20.41,20.41,20.31,20.36,187700.0,12.2189,12.2189,12.159,12.189,187700.0
2014-07-07 10:30:00,20.35,20.36,20.32,20.35,125600.0,12.183,12.189,12.165,12.183,125600.0
2014-07-07 11:00:00,20.35,20.35,20.28,20.29,53200.0,12.183,12.183,12.1411,12.147,53200.0
2014-07-07 11:30:00,20.28,20.31,20.27,20.3,70400.0,12.1411,12.159,12.1351,12.153,70400.0
2014-07-07 12:00:00,20.3,20.33,20.28,20.28,39600.0,12.153,12.171,12.1411,12.1411,39600.0
2014-07-07 12:30:00,20.28,20.28,20.25,20.26,39200.0,12.1411,12.1411,12.1231,12.1291,39200.0
2014-07-07 13:00:00,20.26,20.28,20.26,20.27,40000.0,12.1291,12.1411,12.1291,12.1351,40000.0
2014-07-07 13:30:00,20.27,20.32,20.26,20.32,59600.0,12.1351,12.165,12.1291,12.165,59600.0
2014-07-07 14:00:00,20.32,20.33,20.3,20.32,86400.0,12.165,12.171,12.153,12.165,86400.0
2014-07-07 14:30:00,20.31,20.31,20.28,20.3,107100.0,12.159,12.159,12.1411,12.153,107100.0
2014-07-07 15:00:00,20.3,20.32,20.27,20.27,100800.0,12.153,12.165,12.1351,12.1351,100800.0
2014-07-07 15:30:00,20.27,20.37,20.25,20.37,333600.0,12.1351,12.1949,12.1231,12.1949,333600.0
2014-07-08 09:30:00,20.32,20.32,20.18,20.2,205400.0,12.165,12.165,12.0812,12.0932,205400.0
2014-07-08 10:00:00,20.2,20.21,20.13,20.14,90100.0,12.0932,12.0991,12.0513,12.0572,90100.0
2014-07-08 10:30:00,20.14,20.16,20.1,20.12,160100.0,12.0572,12.0692,12.0333,12.0453,160100.0
2014-07-08 11:00:00,20.12,20.12,20.05,20.05,76600.0,12.0453,12.0453,12.0034,12.0034,76600.0
2014-07-08 11:30:00,20.05,20.12,20.04,20.09,107500.0,12.0034,12.0453,11.9974,12.0273,107500.0
2014-07-08 12:00:00,20.09,20.11,20.05,20.08,67300.0,12.0273,12.0393,12.0034,12.0213,67300.0
2014-07-08 12:30:00,20.09,20.18,20.09,20.18,60300.0,12.0273,12.0812,12.0273,12.0812,60300.0
2014-07-08 13:00:00,20.18,20.27,20.17,20.27,73000.0,12.0812,12.1351,12.0752,12.1351,73000.0
2014-07-08 13:30:00,20.26,20.3,20.23,20.25,46000.0,12.1291,12.153,12.1111,12.1231,46000.0
2014-07-08 14:00:00,20.25,20.28,20.23,20.25,79900.0,12.1231,12.1411,12.1111,12.1231,79900.0
2014-07-08 14:30:00,20.26,20.28,20.19,20.21,117600.0,12.1291,12.1411,12.0872,12.0991,117600.0
2014-07-08 15:00:00,20.21,20.24,20.18,20.22,116200.0,12.0991,12.1171,12.0812,12.1051,116200.0
2014-07-08 15:30:00,20.22,20.29,20.21,20.27,282800.0,12.1051,12.147,12.0991,12.1351,282800.0
2014-07-09 09:30:00,20.27,20.35,20.23,20.3,160900.0,12.1351,12.183,12.1111,12.153,160900.0
2014-07-09 10:00:00,20.3,20.33,20.28,20.32,119900.0,12.153,12.171,12.1411,12.165,119900.0
2014-07-09 10:30:00,20.32,20.35,20.32,20.33,64900.0,12.165,12.183,12.165,12.171,64900.0
2014-07-09 11:00:00,20.33,20.33,20.26,20.28,73200.0,12.171,12.171,12.1291,12.1411,73200.0
2014-07-09 11:30:00,20.28,20.32,20.26,20.27,57700.0,12.1411,12.165,12.1291,12.1351,57700.0
2014-07-09 12:00:00,20.27,20.28,20.25,20.28,29200.0,12.1351,12.1411,12.1231,12.1411,29200.0
2014-07-09 12:30:00,20.28,20.34,20.27,20.34,67300.0,12.1411,12.177,12.1351,12.177,67300.0
2014-07-09 13:00:00,20.34,20.36,20.3,20.32,67300.0,12.177,12.189,12.153,12.165,67300.0
2014-07-09 13:30:00,20.32,20.33,20.29,20.31,22700.0,12.165,12.171,12.147,12.159,22700.0
2014-07-09 14:00:00,20.3,20.33,20.24,20.32,133200.0,12.153,12.171,12.1171,12.165,133200.0
2014-07-09 14:30:00,20.31,20.36,20.29,20.33,79600.0,12.159,12.189,12.147,12.171,79600.0
2014-07-09 15:00:00,20.33,20.35,20.32,20.34,55100.0,12.171,12.183,12.165,12.177,55100.0
2014-07-09 15:30:00,20.34,20.34,20.28,20.33,140900.0,12.177,12.177,12.1411,12.171,140900.0
2014-07-10 09:30:00,19.96,20.04,19.94,20.0,245600.0,11.9495,11.9974,11.9375,11.9734,245600.0
2014-07-10 10:00:00,20.0,20.05,19.99,20.05,72100.0,11.9734,12.0034,11.9674,12.0034,72100.0
2014-07-10 10:30:00,20.05,20.1,20.03,20.09,67900.0,12.0034,12.0333,11.9914,12.0273,67900.0
2014-07-10 11:00:00,20.09,20.12,20.07,20.08,122200.0,12.0273,12.0453,12.0153,12.0213,122200.0
2014-07-10 11:30:00,20.07,20.07,20.04,20.06,32600.0,12.0153,12.0153,11.9974,12.0093,32600.0
2014-07-10 12:00:00,20.06,20.08,20.04,20.06,30300.0,12.0093,12.0213,11.9974,12.0093,30300.0
2014-07-10 12:30:00,20.06,20.07,20.04,20.05,38900.0,12.0093,12.0153,11.9974,12.0034,38900.0
2014-07-10 13:00:00,20.05,20.12,20.05,20.11,54600.0,12.0034,12.0453,12.0034,12.0393,54600.0
2014-07-10 13:30:00,20.11,20.14,20.1,20.1,27500.0,12.0393,12.0572,12.0333,12.0333,27500.0
2014-07-10 14:00:00,20.1,20.15,20.1,20.14,49000.0,12.0333,12.0632,12.0333,12.0572,49000.0
2014-07-10 14:30:00,20.14,20.14,20.07,20.12,80600.0,12.0572,12.0572,12.0153,12.0453,80600.0
2014-07-10 15:00:00,20.12,20.19,20.11,20.19,90800.0,12.0453,12.0872,12.0393,12.0872,90800.0
2014-07-10 15:30:00,20.19,20.19,20.15,20.16,184700.0,12.0872,12.0872,12.0632,12.0692,184700.0
2014-07-11 09:30:00,20.14,20.15,20.01,20.07,173500.0,12.0572,12.0632,11.9794,12.0153,173500.0
2014-07-11 10:00:00,20.06,20.13,20.04,20.1,55300.0,12.0093,12.0513,11.9974,12.0333,55300.0
2014-07-11 10:30:00,20.11,20.12,20.04,20.05,81100.0,12.0393,12.0453,11.9974,12.0034,81100.0
2014-07-11 11:00:00,20.06,20.08,20.02,20.05,65500.0,12.0093,12.0213,11.9854,12.0034,65500.0
2014-07-11 11:30:00,20.05,20.07,20.02,20.03,88200.0,12.0034,12.0153,11.9854,11.9914,88200.0
2014-07-11 12:00:00,20.02,20.07,20.02,20.03,61700.0,11.9854,12.0153,11.9854,11.9914,61700.0
2014-07-11 12:30:00,20.03,20.04,20.01,20.03,42800.0,11.9914,11.9974,11.9794,11.9914,42800.0
2014-07-11 13:00:00,20.03,20.05,20.02,20.02,56100.0,11.9914,12.0034,11.9854,11.9854,56100.0
2014-07-11 13:30:00,20.02,20.04,19.97,19.97,107200.0,11.9854,11.9974,11.9555,11.9555,107200.0
2014-07-11 14:00:00,19.97,20.0,19.96,19.98,156500.0,11.9555,11.9734,11.9495,11.9615,156500.0
2014-07-11 14:30:00,19.98,20.0,19.96,19.96,78000.0,11.9615,11.9734,11.9495,11.9495,78000.0
2014-07-11 15:00:00,19.97,19.98,19.95,19.97,52600.0,11.9555,11.9615,11.9435,11.9555,52600.0
2014-07-11 15:30:00,19.98,20.0,19.96,19.99,417200.0,11.9615,11.9734,11.9495,11.9674,417200.0
2014-07-14 09:30:00,20.15,20.28,20.15,20.25,136100.0,12.0632,12.1411,12.0632,12.1231,136100.0
2014-07-14 10:00:00,20.25,20.27,20.23,20.24,35400.0,12.1231,12.1351,12.1111,12.1171,35400.0
2014-07-14 10:30:00,20.23,20.29,20.23,20.29,32800.0,12.1111,12.147,12.1111,12.147,32800.0
2014-07-14 11:00:00,20.29,20.31,20.28,20.3,45700.0,12.147,12.159,12.1411,12.153,45700.0
2014-07-14 11:30:00,20.31,20.34,20.3,20.32,59900.0,12.159,12.177,12.153,12.165,59900.0
2014-07-14 12:00:00,20.31,20.33,20.28,20.32,67900.0,12.159,12.171,12.1411,12.165,67900.0
2014-07-14 12:30:00,20.32,20.33,20.29,20.32,66900.0,12.165,12.171,12.147,12.165,66900.0
2014-07-14 13:00:00,20.32,20.32,20.3,20.31,32000.0,12.165,12.165,12.153,12.159,32000.0
2014-07-14 13:30:00,20.31,20.33,20.3,20.32,74600.0,12.159,12.171,12.153,12.165,74600.0
2014-07-14 14:00:00,20.32,20.35,20.32,20.33,175900.0,12.165,12.183,12.165,12.171,175900.0
2014-07-14 14:30:00,20.33,20.36,20.32,20.35,67300.0,12.171,12.189,12.165,12.183,67300.0
2014-07-14 15:00:00,20.34,20.36,20.33,20.35,94300.0,12.177,12.189,12.171,12.183,94300.0
2014-07-14 15:30:00,20.36,20.41,20.35,20.4,332000.0,12.189,12.2189,12.183,12.2129,332000.0
2014-07-15 09:30:00,20.38,20.54,20.37,20.49,191200.0,12.2009,12.2967,12.1949,12.2668,191200.0
2014-07-15 10:00:00,20.5,20.55,20.46,20.5,205900.0,12.2728,12.3027,12.2488,12.2728,205900.0
2014-07-15 10:30:00,20.49,20.49,20.4,20.43,146300.0,12.2668,12.2668,12.2129,12.2309,146300.0
2014-07-15 11:00:00,20.43,20.46,20.41,20.45,34700.0,12.2309,12.2488,12.2189,12.2428,34700.0
2014-07-15 11:30:00,20.44,20.45,20.37,20.39,47600.0,12.2368,12.2428,12.1949,12.2069,47600.0
2014-07-15 12:00:00,20.39,20.42,20.38,20.4,38700.0,12.2069,12.2249,12.2009,12.2129,38700.0
2014-07-15 12:30:00,20.39,20.45,20.39,20.42,56800.0,12.2069,12.2428,12.2069,12.2249,56800.0
2014-07-15 13:00:00,20.42,20.44,20.39,20.44,30200.0,12.2249,12.2368,12.2069,12.2368,30200.0
2014-07-15 13:30:00,20.44,20.49,20.43,20.45,47800.0,12.2368,12.2668,12.2309,12.2428,47800.0
2014-07-15 14:00:00,20.46,20.49,20.46,20.47,159100.0,12.2488,12.2668,12.2488,12.2548,159100.0
2014-07-15 14:30:00,20.48,20.48,20.42,20.46,117700.0,12.2608,12.2608,12.2249,12.2488,117700.0
2014-07-15 15:00:00,20.46,20.46,20.44,20.46,42600.0,12.2488,12.2488,12.2368,12.2488,42600.0
2014-07-15 15:30:00,20.45,20.48,20.43,20.43,224800.0,12.2428,12.2608,12.2309,12.2309,224800.0
2014-07-16 09:30:00,20.53,20.63,20.5,20.54,350300.0,12.2907,12.3506,12.2728,12.2967,350300.0
2014-07-16 10:00:00,20.55,20.59,20.48,20.59,178200.0,12.3027,12.3266,12.2608,12.3266,178200.0
2014-07-16 10:30:00,20.59,20.61,20.56,20.61,122200.0,12.3266,12.3386,12.3087,12.3386,122200.0
2014-07-16 11:00:00,20.61,20.63,20.6,20.62,92400.0,12.3386,12.3506,12.3326,12.3446,92400.0
2014-07-16 11:30:00,20.61,20.63,20.59,20.61,71000.0,12.3386,12.3506,12.3266,12.3386,71000.0
2014-07-16 12:00:00,20.61,20.68,20.6,20.68,45500.0,12.3386,12.3805,12.3326,12.3805,45500.0
2014-07-16 12:30:00,20.68,20.68,20.64,20.66,50500.0,12.3805,12.3805,12.3566,12.3686,50500.0
2014-07-16 13:00:00,20.66,20.67,20.63,20.65,33300.0,12.3686,12.3745,12.3506,12.3626,33300.0
2014-07-16 13:30:00,20.64,20.65,20.63,20.64,18800.0,12.3566,12.3626,12.3506,12.3566,18800.0
2014-07-16 14:00:00,20.64,20.67,20.64,20.66,54400.0,12.3566,12.3745,12.3566,12.3686,54400.0
2014-07-16 14:30:00,20.66,20.67,20.61,20.61,216500.0,12.3686,12.3745,12.3386,12.3386,216500.0
2014-07-16 15:00:00,20.61,20.65,20.6,20.64,103200.0,12.3386,12.3626,12.3326,12.3566,103200.0
2014-07-16 15:30:00,20.64,20.64,20.57,20.58,315000.0,12.3566,12.3566,12.3147,12.3207,315000.0
2014-07-17 09:30:00,20.52,20.54,20.4,20.47,146500.0,12.2847,12.2967,12.2129,12.2548,146500.0
2014-07-17 10:00:00,20.47,20.5,20.44,20.49,98300.0,12.2548,12.2728,12.2368,12.2668,98300.0
2014-07-17 10:30:00,20.5,20.52,20.46,20.47,59500.0,12.2728,12.2847,12.2488,12.2548,59500.0
2014-07-17 11:00:00,20.47,20.48,20.37,20.38,117200.0,12.2548,12.2608,12.1949,12.2009,117200.0
2014-07-17 11:30:00,20.37,20.39,20.35,20.36,50800.0,12.1949,12.2069,12.183,12.189,50800.0
2014-07-17 12:00:00,20.36,20.37,20.31,20.36,48700.0,12.189,12.1949,12.159,12.189,48700.0
2014-07-17 12:30:00,20.36,20.42,20.36,20.42,36400.0,12.189,12.2249,12.189,12.2249,36400.0
2014-07-17 13:00:00,20.42,20.47,20.42,20.43,34800.0,12.2249,12.2548,12.2249,12.2309,34800.0
2014-07-17 13:30:00,20.43,20.45,20.36,20.38,58300.0,12.2309,12.2428,12.189,12.2009,58300.0
2014-07-17 14:00:00,20.37,20.37,20.32,20.35,72800.0,12.1949,12.1949,12.165,12.183,72800.0
2014-07-17 14:30:00,20.36,20.41,20.35,20.41,88200.0,12.189,12.2189,12.183,12.2189,88200.0
2014-07-17 15:00:00,20.41,20.41,20.31,20.32,114100.0,12.2189,12.2189,12.159,12.165,114100.0
2014-07-17 15:30:00,20.31,20.38,20.3,20.36,425900.0,12.159,12.2009,12.153,12.189,425900.0
2014-07-18 09:30:00,20.4,20.43,20.34,20.41,99100.0,12.2129,12.2309,12.177,12.2189,99100.0
2014-07-18 10:00:00,20.41,20.49,20.41,20.47,59100.0,12.2189,12.2668,12.2189,12.2548,59100.0
2014-07-18 10:30:00,20.48,20.5,20.45,20.5,34000.0,12.2608,12.2728,12.2428,12.2728,34000.0
2014-07-18 11:00:00,20.5,20.51,20.47,20.48,35900.0,12.2728,12.2788,12.2548,12.2608,35900.0
2014-07-18 11:30:00,20.48,20.55,20.48,20.54,39000.0,12.2608,12.3027,12.2608,12.2967,39000.0
2014-07-18 12:00:00,20.54,20.55,20.52,20.54,14300.0,12.2967,12.3027,12.2847,12.2967,14300.0
2014-07-18 12:30:00,20.55,20.56,20.54,20.55,21100.0,12.3027,12.3087,12.2967,12.3027,21100.0
2014-07-18 13:00:00,20.54,20.58,20.54,20.58,52000.0,12.2967,12.3207,12.2967,12.3207,52000.0
2014-07-18 13:30:00,20.57,20.57,20.53,20.54,44300.0,12.3147,12.3147,12.2907,12.2967,44300.0
2014-07-18 14:00:00,20.54,20.58,20.53,20.58,91200.0,12.2967,12.3207,12.2907,12.3207,91200.0
2014-07-18 14:30:00,20.58,20.65,20.57,20.62,131200.0,12.3207,12.3626,12.3147,12.3446,131200.0
2014-07-18 15:00:00,20.62,20.63,20.6,20.6,60200.0,12.3446,12.3506,12.3326,12.3326,60200.0
2014-07-18 15:30:00,20.6,20.6,20.53,20.54,202800.0,12.3326,12.3326,12.2907,12.2967,202800.0
2014-07-21 09:30:00,20.46,20.51,20.41,20.48,77500.0,12.2488,12.2788,12.2189,12.2608,77500.0
2014-07-21 10:00:00,20.49,20.49,20.42,20.44,36000.0,12.2668,12.2668,12.2249,12.2368,36000.0
2014-07-21 10:30:00,20.44,20.44,20.36,20.39,29500.0,12.2368,12.2368,12.189,12.2069,29500.0
2014-07-21 11:00:00,20.4,20.42,20.38,20.41,50800.0,12.2129,12.2249,12.2009,12.2189,50800.0
2014-07-21 11:30:00,20.4,20.43,20.37,20.43,30500.0,12.2129,12.2309,12.1949,12.2309,30500.0
2014-07-21 12:00:00,20.42,20.44,20.39,20.39,33900.0,12.2249,12.2368,12.2069,12.2069,33900.0
2014-07-21 12:30:00,20.4,20.41,20.37,20.41,38700.0,12.2129,12.2189,12.1949,12.2189,38700.0
2014-07-21 13:00:00,20.41,20.46,20.39,20.46,42000.0,12.2189,12.2488,12.2069,12.2488,42000.0
2014-07-21 13:30:00,20.47,20.55,20.44,20.49,93200.0,12.2548,12.3027,12.2368,12.2668,93200.0
2014-07-21 14:00:00,20.5,20.52,20.45,20.45,35700.0,12.2728,12.2847,12.2428,12.2428,35700.0
2014-07-21 14:30:00,20.46,20.47,20.45,20.45,53200.0,12.2488,12.2548,12.2428,12.2428,53200.0
2014-07-21 15:00:00,20.45,20.47,20.43,20.47,44900.0,12.2428,12.2548,12.2309,12.2548,44900.0
2014-07-21 15:30:00,20.47,20.47,20.45,20.45,90400.0,12.2548,12.2548,12.2428,12.2428,90400.0
2014-07-22 09:30:00,20.5,20.56,20.47,20.54,75200.0,12.2728,12.3087,12.2548,12.2967,75200.0
2014-07-22 10:00:00,20.54,20.56,20.52,20.55,38700.0,12.2967,12.3087,12.2847,12.3027,38700.0
2014-07-22 10:30:00,20.55,20.55,20.51,20.53,23700.0,12.3027,12.3027,12.2788,12.2907,23700.0
2014-07-22 11:00:00,20.53,20.54,20.51,20.53,33900.0,12.2907,12.2967,12.2788,12.2907,33900.0
2014-07-22 11:30:00,20.52,20.53,20.49,20.5,31200.0,12.2847,12.2907,12.2668,12.2728,31200.0
2014-07-22 12:00:00,20.49,20.5,20.45,20.46,71700.0,12.2668,12.2728,12.2428,12.2488,71700.0
2014-07-22 12:30:00,20.46,20.48,20.45,20.46,36200.0,12.2488,12.2608,12.2428,12.2488,36200.0
2014-07-22 13:00:00,20.46,20.46,20.4,20.43,64600.0,12.2488,12.2488,12.2129,12.2309,64600.0
2014-07-22 13:30:00,20.42,20.43,20.41,20.42,100500.0,12.2249,12.2309,12.2189,12.2249,100500.0
2014-07-22 14:00:00,20.42,20.47,20.41,20.45,106600.0,12.2249,12.2548,12.2189,12.2428,106600.0
2014-07-22 14:30:00,20.45,20.45,20.4,20.42,91600.0,12.2428,12.2428,12.2129,12.2249,91600.0
2014-07-22 15:00:00,20.42,20.45,20.4,20.45,192400.0,12.2249,12.2428,12.2129,12.2428,192400.0
2014-07-22 15:30:00,20.45,20.49,20.42,20.48,416700.0,12.2428,12.2668,12.2249,12.2608,416700.0
2014-07-23 09:30:00,20.48,20.49,20.36,20.4,163800.0,12.2608,12.2668,12.189,12.2129,163800.0
2014-07-23 10:00:00,20.4,20.46,20.39,20.42,29100.0,12.2129,12.2488,12.2069,12.2249,29100.0
2014-07-23 10:30:00,20.42,20.43,20.39,20.4,67000.0,12.2249,12.2309,12.2069,12.2129,67000.0
2014-07-23 11:00:00,20.41,20.45,20.4,20.45,16400.0,12.2189,12.2428,12.2129,12.2428,16400.0
2014-07-23 11:30:00,20.46,20.46,20.44,20.45,14100.0,12.2488,12.2488,12.2368,12.2428,14100.0
2014-07-23 12:00:00,20.46,20.48,20.45,20.47,21400.0,12.2488,12.2608,12.2428,12.2548,21400.0
2014-07-23 12:30:00,20.47,20.48,20.43,20.43,16400.0,12.2548,12.2608,12.2309,12.2309,16400.0
2014-07-23 13:00:00,20.44,20.45,20.41,20.41,23100.0,12.2368,12.2428,12.2189,12.2189,23100.0
2014-07-23 13:30:00,20.41,20.42,20.37,20.37,58200.0,12.2189,12.2249,12.1949,12.1949,58200.0
2014-07-23 14:00:00,20.37,20.39,20.36,20.37,32000.0,12.1949,12.2069,12.189,12.1949,32000.0
2014-07-23 14:30:00,20.36,20.38,20.36,20.36,33400.0,12.189,12.2009,12.189,12.189,33400.0
2014-07-23 15:00:00,20.37,20.37,20.34,20.35,64100.0,12.1949,12.1949,12.177,12.183,64100.0
2014-07-23 15:30:00,20.36,20.39,20.35,20.38,260400.0,12.189,12.2069,12.183,12.2009,260400.0
2014-07-24 09:30:00,20.47,20.5,20.39,20.44,90500.0,12.2548,12.2728,12.2069,12.2368,90500.0
2014-07-24 10:00:00,20.45,20.52,20.43,20.49,50000.0,12.2428,12.2847,12.2309,12.2668,50000.0
2014-07-24 10:30:00,20.5,20.51,20.45,20.46,51400.0,12.2728,12.2788,12.2428,12.2488,51400.0
2014-07-24 11:00:00,20.47,20.48,20.46,20.46,40500.0,12.2548,12.2608,12.2488,12.2488,40500.0
2014-07-24 11:30:00,20.46,20.47,20.43,20.46,46000.0,12.2488,12.2548,12.2309,12.2488,46000.0
2014-07-24 12:00:00,20.45,20.45,20.41,20.41,32400.0,12.2428,12.2428,12.2189,12.2189,32400.0
2014-07-24 12:30:00,20.41,20.42,20.4,20.41,39400.0,12.2189,12.2249,12.2129,12.2189,39400.0
2014-07-24 13:00:00,20.41,20.42,20.39,20.42,58500.0,12.2189,12.2249,12.2069,12.2249,58500.0
2014-07-24 13:30:00,20.41,20.42,20.39,20.4,33400.0,12.2189,12.2249,12.2069,12.2129,33400.0
2014-07-24 14:00:00,20.4,20.41,20.39,20.39,43600.0,12.2129,12.2189,12.2069,12.2069,43600.0
2014-07-24 14:30:00,20.39,20.4,20.36,20.38,121300.0,12.2069,12.2129,12.189,12.2009,121300.0
2014-07-24 15:00:00,20.38,20.42,20.38,20.39,114200.0,12.2009,12.2249,12.2009,12.2069,114200.0
2014-07-24 15:30:00,20.39,20.39,20.33,20.34,291300.0,12.2069,12.2069,12.171,12.177,291300.0
2014-07-25 09:30:00,20.35,20.41,20.31,20.41,91100.0,12.183,12.2189,12.159,12.2189,91100.0
2014-07-25 10:00:00,20.42,20.45,20.37,20.43,62500.0,12.2249,12.2428,12.1949,12.2309,62500.0
2014-07-25 10:30:00,20.44,20.45,20.41,20.41,55000.0,12.2368,12.2428,12.2189,12.2189,55000.0
2014-07-25 11:00:00,20.4,20.41,20.33,20.38,83000.0,12.2129,12.2189,12.171,12.2009,83000.0
2014-07-25 11:30:00,20.38,20.43,20.38,20.42,64000.0,12.2009,12.2309,12.2009,12.2249,64000.0
2014-07-25 12:00:00,20.43,20.57,20.42,20.56,85000.0,12.2309,12.3147,12.2249,12.3087,85000.0
2014-07-25 12:30:00,20.56,20.56,20.49,20.5,34200.0,12.3087,12.3087,12.2668,12.2728,34200.0
2014-07-25 13:00:00,20.51,20.51,20.43,20.43,34300.0,12.2788,12.2788,12.2309,12.2309,34300.0
2014-07-25 13:30:00,20.43,20.48,20.41,20.41,36400.0,12.2309,12.2608,12.2189,12.2189,36400.0
2014-07-25 14:00:00,20.41,20.46,20.4,20.45,53100.0,12.2189,12.2488,12.2129,12.2428,53100.0
2014-07-25 14:30:00,20.44,20.45,20.42,20.42,40500.0,12.2368,12.2428,12.2249,12.2249,40500.0
2014-07-25 15:00:00,20.42,20.45,20.39,20.41,89800.0,12.2249,12.2428,12.2069,12.2189,89800.0
2014-07-25 15:30:00,20.4,20.46,20.39,20.42,194300.0,12.2129,12.2488,12.2069,12.2249,194300.0
2014-07-28 09:30:00,20.41,20.43,20.33,20.37,111200.0,12.2189,12.2309,12.171,12.1949,111200.0
2014-07-28 10:00:00,20.36,20.37,20.3,20.34,113100.0,12.189,12.1949,12.153,12.177,113100.0
2014-07-28 10:30:00,20.34,20.37,20.31,20.34,69100.0,12.177,12.1949,12.159,12.177,69100.0
2014-07-28 11:00:00,20.34,20.36,20.32,20.36,53200.0,12.177,12.189,12.165,12.189,53200.0
2014-07-28 11:30:00,20.35,20.38,20.34,20.37,27100.0,12.183,12.2009,12.177,12.1949,27100.0
2014-07-28 12:00:00,20.36,20.39,20.36,20.37,40700.0,12.189,12.2069,12.189,12.1949,40700.0
2014-07-28 12:30:00,20.36,20.38,20.35,20.37,65700.0,12.189,12.2009,12.183,12.1949,65700.0
2014-07-28 13:00:00,20.37,20.4,20.35,20.39,31300.0,12.1949,12.2129,12.183,12.2069,31300.0
2014-07-28 13:30:00,20.4,20.44,20.39,20.4,41600.0,12.2129,12.2368,12.2069,12.2129,41600.0
2014-07-28 14:00:00,20.4,20.42,20.38,20.39,64400.0,12.2129,12.2249,12.2009,12.2069,64400.0
2014-07-28 14:30:00,20.38,20.44,20.38,20.44,70500.0,12.2009,12.2368,12.2009,12.2368,70500.0
2014-07-28 15:00:00,20.45,20.45,20.42,20.45,38000.0,12.2428,12.2428,12.2249,12.2428,38000.0
2014-07-28 15:30:00,20.44,20.46,20.42,20.42,313700.0,12.2368,12.2488,12.2249,12.2249,313700.0
2014-07-29 09:30:00,20.39,20.48,20.37,20.47,123600.0,12.2069,12.2608,12.1949,12.2548,123600.0
2014-07-29 10:00:00,20.48,20.49,20.43,20.46,46900.0,12.2608,12.2668,12.2309,12.2488,46900.0
2014-07-29 10:30:00,20.45,20.46,20.38,20.39,30000.0,12.2428,12.2488,12.2009,12.2069,30000.0
2014-07-29 11:00:00,20.39,20.39,20.35,20.37,56500.0,12.2069,12.2069,12.183,12.1949,56500.0
2014-07-29 11:30:00,20.37,20.39,20.32,20.39,75600.0,12.1949,12.2069,12.165,12.2069,75600.0
2014-07-29 12:00:00,20.39,20.41,20.36,20.39,39600.0,12.2069,12.2189,12.189,12.2069,39600.0
2014-07-29 12:30:00,20.39,20.42,20.38,20.42,18900.0,12.2069,12.2249,12.2009,12.2249,18900.0
2014-07-29 13:00:00,20.42,20.46,20.42,20.43,43700.0,12.2249,12.2488,12.2249,12.2309,43700.0
2014-07-29 13:30:00,20.42,20.45,20.38,20.45,29300.0,12.2249,12.2428,12.2009,12.2428,29300.0
2014-07-29 14:00:00,20.44,20.45,20.37,20.39,62500.0,12.2368,12.2428,12.1949,12.2069,62500.0
2014-07-29 14:30:00,20.39,20.42,20.37,20.4,30300.0,12.2069,12.2249,12.1949,12.2129,30300.0
2014-07-29 15:00:00,20.4,20.42,20.39,20.4,60000.0,12.2129,12.2249,12.2069,12.2129,60000.0
2014-07-29 15:30:00,20.4,20.41,20.35,20.35,261300.0,12.2129,12.2189,12.183,12.183,261300.0
2014-07-30 09:30:00,20.4,20.42,20.33,20.4,207900.0,12.2129,12.2249,12.171,12.2129,207900.0
2014-07-30 10:00:00,20.39,20.42,20.33,20.4,161200.0,12.2069,12.2249,12.171,12.2129,161200.0
2014-07-30 10:30:00,20.39,20.43,20.37,20.41,106000.0,12.2069,12.2309,12.1949,12.2189,106000.0
2014-07-30 11:00:00,20.4,20.5,20.39,20.48,108100.0,12.2129,12.2728,12.2069,12.2608,108100.0
2014-07-30 11:30:00,20.48,20.49,20.44,20.47,91900.0,12.2608,12.2668,12.2368,12.2548,91900.0
2014-07-30 12:00:00,20.47,20.5,20.43,20.47,115200.0,12.2548,12.2728,12.2309,12.2548,115200.0
2014-07-30 12:30:00,20.46,20.51,20.46,20.51,37200.0,12.2488,12.2788,12.2488,12.2788,37200.0
2014-07-30 13:00:00,20.51,20.51,20.45,20.45,46400.0,12.2788,12.2788,12.2428,12.2428,46400.0
2014-07-30 13:30:00,20.45,20.49,20.45,20.47,33100.0,12.2428,12.2668,12.2428,12.2548,33100.0
2014-07-30 14:00:00,20.47,20.62,20.44,20.57,102900.0,12.2548,12.3446,12.2368,12.3147,102900.0
2014-07-30 14:30:00,20.56,20.58,20.48,20.52,70700.0,12.3087,12.3207,12.2608,12.2847,70700.0
2014-07-30 15:00:00,20.51,20.56,20.5,20.55,57400.0,12.2788,12.3087,12.2728,12.3027,57400.0
2014-07-30 15:30:00,20.56,20.61,20.55,20.59,233900.0,12.3087,12.3386,12.3027,12.3266,233900.0
2014-07-31 09:30:00,20.53,20.61,20.53,20.6,241200.0,12.2907,12.3386,12.2907,12.3326,241200.0
2014-07-31 10:00:00,20.6,20.68,20.59,20.6,208800.0,12.3326,12.3805,12.3266,12.3326,208800.0
2014-07-31 10:30:00,20.6,20.61,20.52,20.53,194700.0,12.3326,12.3386,12.2847,12.2907,194700.0
2014-07-31 11:00:00,20.53,20.55,20.43,20.5,183900.0,12.2907,12.3027,12.2309,12.2728,183900.0
2014-07-31 11:30:00,20.5,20.52,20.44,20.45,191000.0,12.2728,12.2847,12.2368,12.2428,191000.0
2014-07-31 12:00:00,20.44,20.45,20.28,20.31,142100.0,12.2368,12.2428,12.1411,12.159,142100.0
2014-07-31 12:30:00,20.32,20.48,20.3,20.48,146300.0,12.165,12.2608,12.153,12.2608,146300.0
2014-07-31 13:00:00,20.47,20.49,20.45,20.48,121300.0,12.2548,12.2668,12.2428,12.2608,121300.0
2014-07-31 13:30:00,20.48,20.59,20.47,20.56,121800.0,12.2608,12.3266,12.2548,12.3087,121800.0
2014-07-31 14:00:00,20.56,20.62,20.55,20.57,142400.0,12.3087,12.3446,12.3027,12.3147,142400.0
2014-07-31 14:30:00,20.57,20.57,20.44,20.44,115900.0,12.3147,12.3147,12.2368,12.2368,115900.0
2014-07-31 15:00:00,20.44,20.49,20.38,20.45,120500.0,12.2368,12.2668,12.2009,12.2428,120500.0
2014-07-31 15:30:00,20.45,20.48,20.39,20.42,337300.0,12.2428,12.2608,12.2069,12.2249,337300.0
2014-08-01 09:30:00,20.39,20.46,20.26,20.37,212000.0,12.2069,12.2488,12.1291,12.1949,212000.0
2014-08-01 10:00:00,20.37,20.42,20.33,20.35,199500.0,12.1949,12.2249,12.171,12.183,199500.0
2014-08-01 10:30:00,20.36,20.36,20.22,20.25,101900.0,12.189,12.189,12.1051,12.1231,101900.0
2014-08-01 11:00:00,20.24,20.24,20.11,20.15,89800.0,12.1171,12.1171,12.0393,12.0632,89800.0
2014-08-01 11:30:00,20.16,20.16,20.02,20.02,93100.0,12.0692,12.0692,11.9854,11.9854,93100.0
2014-08-01 12:00:00,20.02,20.17,20.02,20.1,57600.0,11.9854,12.0752,11.9854,12.0333,57600.0
2014-08-01 12:30:00,20.11,20.11,20.04,20.07,53000.0,12.0393,12.0393,11.9974,12.0153,53000.0
2014-08-01 13:00:00,20.07,20.1,20.04,20.09,68500.0,12.0153,12.0333,11.9974,12.0273,68500.0
2014-08-01 13:30:00,20.09,20.12,20.06,20.08,57700.0,12.0273,12.0453,12.0093,12.0213,57700.0
2014-08-01 14:00:00,20.08,20.13,20.06,20.08,119100.0,12.0213,12.0513,12.0093,12.0213,119100.0
2014-08-01 14:30:00,20.09,20.11,20.03,20.05,63200.0,12.0273,12.0393,11.9914,12.0034,63200.0
2014-08-01 15:00:00,20.05,20.07,20.03,20.06,47000.0,12.0034,12.0153,11.9914,12.0093,47000.0
2014-08-01 15:30:00,20.05,20.08,20.0,20.05,240100.0,12.0034,12.0213,11.9734,12.0034,240100.0
2014-08-04 09:30:00,20.08,20.25,20.08,20.17,180100.0,12.0213,12.1231,12.0213,12.0752,180100.0
2014-08-04 10:00:00,20.16,20.24,20.1,20.11,160200.0,12.0692,12.1171,12.0333,12.0393,160200.0
2014-08-04 10:30:00,20.11,20.12,20.05,20.05,43800.0,12.0393,12.0453,12.0034,12.0034,43800.0
2014-08-04 11:00:00,20.04,20.12,20.04,20.11,26500.0,11.9974,12.0453,11.9974,12.0393,26500.0
2014-08-04 11:30:00,20.11,20.12,20.08,20.1,32500.0,12.0393,12.0453,12.0213,12.0333,32500.0
2014-08-04 12:00:00,20.1,20.13,20.07,20.1,29100.0,12.0333,12.0513,12.0153,12.0333,29100.0
2014-08-04 12:30:00,20.1,20.12,20.09,20.12,14400.0,12.0333,12.0453,12.0273,12.0453,14400.0
2014-08-04 13:00:00,20.12,20.14,20.09,20.12,50200.0,12.0453,12.0572,12.0273,12.0453,50200.0
2014-08-04 13:30:00,20.12,20.19,20.12,20.19,24700.0,12.0453,12.0872,12.0453,12.0872,24700.0
2014-08-04 14:00:00,20.19,20.19,20.16,20.17,41100.0,12.0872,12.0872,12.0692,12.0752,41100.0
2014-08-04 14:30:00,20.16,20.23,20.16,20.22,127800.0,12.0692,12.1111,12.0692,12.1051,127800.0
2014-08-04 15:00:00,20.22,20.25,20.21,20.25,24600.0,12.1051,12.1231,12.0991,12.1231,24600.0
2014-08-04 15:30:00,20.25,20.26,20.22,20.23,130800.0,12.1231,12.1291,12.1051,12.1111,130800.0
2014-08-05 09:30:00,20.21,20.21,20.04,20.05,143800.0,12.0991,12.0991,11.9974,12.0034,143800.0
2014-08-05 10:00:00,20.04,20.08,19.99,20.06,74700.0,11.9974,12.0213,11.9674,12.0093,74700.0
2014-08-05 10:30:00,20.06,20.22,20.06,20.19,95400.0,12.0093,12.1051,12.0093,12.0872,95400.0
2014-08-05 11:00:00,20.18,20.21,20.13,20.16,42600.0,12.0812,12.0991,12.0513,12.0692,42600.0
2014-08-05 11:30:00,20.16,20.17,20.07,20.1,38400.0,12.0692,12.0752,12.0153,12.0333,38400.0
2014-08-05 12:00:00,20.1,20.14,20.08,20.09,42600.0,12.0333,12.0572,12.0213,12.0273,42600.0
2014-08-05 12:30:00,20.09,20.11,20.06,20.07,36400.0,12.0273,12.0393,12.0093,12.0153,36400.0
2014-08-05 13:00:00,20.08,20.09,20.05,20.09,37500.0,12.0213,12.0273,12.0034,12.0273,37500.0
2014-08-05 13:30:00,20.08,20.09,20.0,20.0,161600.0,12.0213,12.0273,11.9734,11.9734,161600.0
2014-08-05 14:00:00,20.0,20.0,19.95,20.0,183400.0,11.9734,11.9734,11.9435,11.9734,183400.0
2014-08-05 14:30:00,19.99,20.03,19.99,20.0,98600.0,11.9674,11.9914,11.9674,11.9734,98600.0
2014-08-05 15:00:00,20.0,20.0,19.95,19.98,105100.0,11.9734,11.9734,11.9435,11.9615,105100.0
2014-08-05 15:30:00,19.98,20.03,19.98,20.02,266200.0,11.9615,11.9914,11.9615,11.9854,266200.0
2014-08-06 09:30:00,19.96,20.01,19.88,19.98,89200.0,11.9495,11.9794,11.9016,11.9615,89200.0
2014-08-06 10:00:00,19.98,20.09,19.98,20.06,181200.0,11.9615,12.0273,11.9615,12.0093,181200.0
2014-08-06 10:30:00,20.06,20.07,19.99,20.07,85700.0,12.0093,12.0153,11.9674,12.0153,85700.0
2014-08-06 11:00:00,20.07,20.1,20.03,20.07,69200.0,12.0153,12.0333,11.9914,12.0153,69200.0
2014-08-06 11:30:00,20.07,20.11,20.06,20.09,89300.0,12.0153,12.0393,12.0093,12.0273,89300.0
2014-08-06 12:00:00,20.09,20.09,20.03,20.03,93500.0,12.0273,12.0273,11.9914,11.9914,93500.0
2014-08-06 12:30:00,20.03,20.08,20.03,20.05,78000.0,11.9914,12.0213,11.9914,12.0034,78000.0
2014-08-06 13:00:00,20.05,20.12,20.04,20.11,50900.0,12.0034,12.0453,11.9974,12.0393,50900.0
2014-08-06 13:30:00,20.11,20.12,20.04,20.06,62000.0,12.0393,12.0453,11.9974,12.0093,62000.0
2014-08-06 14:00:00,20.06,20.06,20.02,20.04,68600.0,12.0093,12.0093,11.9854,11.9974,68600.0
2014-08-06 14:30:00,20.04,20.09,20.04,20.09,93100.0,11.9974,12.0273,11.9974,12.0273,93100.0
2014-08-06 15:00:00,20.08,20.12,20.08,20.09,132200.0,12.0213,12.0453,12.0213,12.0273,132200.0
2014-08-06 15:30:00,20.1,20.14,20.09,20.12,250300.0,12.0333,12.0572,12.0273,12.0453,250300.0
2014-08-07 09:30:00,20.5,20.57,20.14,20.27,441000.0,12.2728,12.3147,12.0572,12.1351,441000.0
2014-08-07 10:00:00,20.26,20.32,20.19,20.19,156800.0,12.1291,12.165,12.0872,12.0872,156800.0
2014-08-07 10:30:00,20.2,20.22,20.04,20.05,164000.0,12.0932,12.1051,11.9974,12.0034,164000.0
2014-08-07 11:00:00,20.04,20.04,19.89,19.93,142300.0,11.9974,11.9974,11.9076,11.9315,142300.0
2014-08-07 11:30:00,19.94,19.98,19.88,19.92,62900.0,11.9375,11.9615,11.9016,11.9255,62900.0
2014-08-07 12:00:00,19.93,20.0,19.89,19.9,69700.0,11.9315,11.9734,11.9076,11.9136,69700.0
2014-08-07 12:30:00,19.89,19.91,19.81,19.91,44500.0,11.9076,11.9195,11.8597,11.9195,44500.0
2014-08-07 13:00:00,19.92,19.98,19.91,19.96,69900.0,11.9255,11.9615,11.9195,11.9495,69900.0
2014-08-07 13:30:00,19.97,19.99,19.94,19.95,34200.0,11.9555,11.9674,11.9375,11.9435,34200.0
2014-08-07 14:00:00,19.95,19.95,19.82,19.83,79000.0,11.9435,11.9435,11.8657,11.8717,79000.0
2014-08-07 14:30:00,19.82,19.86,19.75,19.78,87200.0,11.8657,11.8896,11.8238,11.8417,87200.0
2014-08-07 15:00:00,19.78,19.83,19.7,19.73,150100.0,11.8417,11.8717,11.7938,11.8118,150100.0
2014-08-07 15:30:00,19.72,19.92,19.69,19.86,407300.0,11.8058,11.9255,11.7878,11.8896,407300.0
2014-08-08 09:30:00,19.87,19.9,19.68,19.8,343500.0,11.8956,11.9136,11.7819,11.8537,343500.0
2014-08-08 10:00:00,19.79,19.81,19.65,19.66,177600.0,11.8477,11.8597,11.7639,11.7699,177600.0
2014-08-08 10:30:00,19.67,19.88,19.67,19.82,147400.0,11.7759,11.9016,11.7759,11.8657,147400.0
2014-08-08 11:00:00,19.81,19.93,19.81,19.91,139100.0,11.8597,11.9315,11.8597,11.9195,139100.0
2014-08-08 11:30:00,19.91,19.94,19.9,19.9,52500.0,11.9195,11.9375,11.9136,11.9136,52500.0
2014-08-08 12:00:00,19.9,19.92,19.81,19.83,52900.0,11.9136,11.9255,11.8597,11.8717,52900.0
2014-08-08 12:30:00,19.82,19.83,19.74,19.75,60000.0,11.8657,11.8717,11.8178,11.8238,60000.0
2014-08-08 13:00:00,19.75,19.88,19.74,19.87,152900.0,11.8238,11.9016,11.8178,11.8956,152900.0
2014-08-08 13:30:00,19.86,19.89,19.84,19.86,81600.0,11.8896,11.9076,11.8776,11.8896,81600.0
2014-08-08 14:00:00,19.86,19.89,19.86,19.88,46900.0,11.8896,11.9076,11.8896,11.9016,46900.0
2014-08-08 14:30:00,19.88,19.89,19.85,19.85,53200.0,11.9016,11.9076,11.8836,11.8836,53200.0
2014-08-08 15:00:00,19.85,19.86,19.8,19.86,114800.0,11.8836,11.8896,11.8537,11.8896,114800.0
2014-08-08 15:30:00,19.86,19.91,19.86,19.89,178400.0,11.8896,11.9195,11.8896,11.9076,178400.0
2014-08-11 09:30:00,20.02,20.1,19.99,20.08,130700.0,11.9854,12.0333,11.9674,12.0213,130700.0
2014-08-11 10:00:00,20.1,20.17,20.1,20.12,92400.0,12.0333,12.0752,12.0333,12.0453,92400.0
2014-08-11 10:30:00,20.13,20.13,20.07,20.07,65600.0,12.0513,12.0513,12.0153,12.0153,65600.0
2014-08-11 11:00:00,20.07,20.1,20.06,20.08,78700.0,12.0153,12.0333,12.0093,12.0213,78700.0
2014-08-11 11:30:00,20.08,20.12,20.07,20.12,43000.0,12.0213,12.0453,12.0153,12.0453,43000.0
2014-08-11 12:00:00,20.12,20.14,20.11,20.14,21900.0,12.0453,12.0572,12.0393,12.0572,21900.0
2014-08-11 12:30:00,20.14,20.15,20.1,20.1,94200.0,12.0572,12.0632,12.0333,12.0333,94200.0
2014-08-11 13:00:00,20.1,20.11,20.04,20.04,67400.0,12.0333,12.0393,11.9974,11.9974,67400.0
2014-08-11 13:30:00,20.05,20.07,19.98,19.98,58100.0,12.0034,12.0153,11.9615,11.9615,58100.0
2014-08-11 14:00:00,19.98,20.0,19.92,19.93,128800.0,11.9615,11.9734,11.9255,11.9315,128800.0
2014-08-11 14:30:00,19.93,19.96,19.93,19.95,71800.0,11.9315,11.9495,11.9315,11.9435,71800.0
2014-08-11 15:00:00,19.95,19.97,19.91,19.91,85500.0,11.9435,11.9555,11.9195,11.9195,85500.0
2014-08-11 15:30:00,19.92,19.94,19.85,19.89,550400.0,11.9255,11.9375,11.8836,11.9076,550400.0
2014-08-12 09:30:00,19.87,19.96,19.79,19.92,179300.0,11.8956,11.9495,11.8477,11.9255,179300.0
2014-08-12 10:00:00,19.91,19.96,19.89,19.93,94500.0,11.9195,11.9495,11.9076,11.9315,94500.0
2014-08-12 10:30:00,19.93,19.94,19.86,19.91,56000.0,11.9315,11.9375,11.8896,11.9195,56000.0
2014-08-12 11:00:00,19.9,19.9,19.81,19.84,59600.0,11.9136,11.9136,11.8597,11.8776,59600.0
2014-08-12 11:30:00,19.84,19.87,19.82,19.86,32500.0,11.8776,11.8956,11.8657,11.8896,32500.0
2014-08-12 12:00:00,19.86,19.86,19.83,19.85,32500.0,11.8896,11.8896,11.8717,11.8836,32500.0
2014-08-12 12:30:00,19.85,19.91,19.85,19.87,43300.0,11.8836,11.9195,11.8836,11.8956,43300.0
2014-08-12 13:00:00,19.87,19.87,19.79,19.82,89400.0,11.8956,11.8956,11.8477,11.8657,89400.0
2014-08-12 13:30:00,19.81,19.82,19.73,19.79,85500.0,11.8597,11.8657,11.8118,11.8477,85500.0
2014-08-12 14:00:00,19.8,19.8,19.74,19.75,91400.0,11.8537,11.8537,11.8178,11.8238,91400.0
2014-08-12 14:30:00,19.75,19.82,19.73,19.8,78100.0,11.8238,11.8657,11.8118,11.8537,78100.0
2014-08-12 15:00:00,19.79,19.81,19.78,19.78,43600.0,11.8477,11.8597,11.8417,11.8417,43600.0
2014-08-12 15:30:00,19.78,19.88,19.78,19.85,364800.0,11.8417,11.9016,11.8417,11.8836,364800.0
2014-08-13 09:30:00,19.95,19.99,19.86,19.89,77300.0,11.9435,11.9674,11.8896,11.9076,77300.0
2014-08-13 10:00:00,19.89,19.9,19.77,19.78,71800.0,11.9076,11.9136,11.8357,11.8417,71800.0
2014-08-13 10:30:00,19.78,19.82,19.78,19.8,26700.0,11.8417,11.8657,11.8417,11.8537,26700.0
2014-08-13 11:00:00,19.79,19.88,19.79,19.82,58500.0,11.8477,11.9016,11.8477,11.8657,58500.0
2014-08-13 11:30:00,19.83,19.85,19.82,19.83,49200.0,11.8717,11.8836,11.8657,11.8717,49200.0
2014-08-13 12:00:00,19.83,19.84,19.78,19.8,54400.0,11.8717,11.8776,11.8417,11.8537,54400.0
2014-08-13 12:30:00,19.79,19.84,19.79,19.83,41300.0,11.8477,11.8776,11.8477,11.8717,41300.0
2014-08-13 13:00:00,19.83,19.83,19.8,19.8,56300.0,11.8717,11.8717,11.8537,11.8537,56300.0
2014-08-13 13:30:00,19.8,19.81,19.78,19.79,50100.0,11.8537,11.8597,11.8417,11.8477,50100.0
2014-08-13 14:00:00,19.79,19.8,19.76,19.78,98200.0,11.8477,11.8537,11.8297,11.8417,98200.0
2014-08-13 14:30:00,19.78,19.82,19.77,19.82,75100.0,11.8417,11.8657,11.8357,11.8657,75100.0
2014-08-13 15:00:00,19.83,19.83,19.78,19.78,60900.0,11.8717,11.8717,11.8417,11.8417,60900.0
2014-08-13 15:30:00,19.78,19.79,19.76,19.76,380300.0,11.8417,11.8477,11.8297,11.8297,380300.0
2014-08-14 09:30:00,19.84,19.89,19.83,19.88,100200.0,11.8776,11.9076,11.8717,11.9016,100200.0
2014-08-14 10:00:00,19.88,19.93,19.86,19.92,71300.0,11.9016,11.9315,11.8896,11.9255,71300.0
2014-08-14 10:30:00,19.92,19.93,19.88,19.92,50000.0,11.9255,11.9315,11.9016,11.9255,50000.0
2014-08-14 11:00:00,19.91,19.98,19.91,19.98,33300.0,11.9195,11.9615,11.9195,11.9615,33300.0
2014-08-14 11:30:00,19.98,19.98,19.93,19.95,22300.0,11.9615,11.9615,11.9315,11.9435,22300.0
2014-08-14 12:00:00,19.95,19.98,19.94,19.96,21900.0,11.9435,11.9615,11.9375,11.9495,21900.0
2014-08-14 12:30:00,19.97,19.99,19.96,19.99,36800.0,11.9555,11.9674,11.9495,11.9674,36800.0
2014-08-14 13:00:00,19.99,20.02,19.97,20.0,44900.0,11.9674,11.9854,11.9555,11.9734,44900.0
2014-08-14 13:30:00,20.0,20.01,19.98,19.99,24100.0,11.9734,11.9794,11.9615,11.9674,24100.0
2014-08-14 14:00:00,19.99,20.0,19.96,19.97,40800.0,11.9674,11.9734,11.9495,11.9555,40800.0
2014-08-14 14:30:00,19.97,20.0,19.96,20.0,76000.0,11.9555,11.9734,11.9495,11.9734,76000.0
2014-08-14 15:00:00,20.0,20.0,19.97,20.0,48800.0,11.9734,11.9734,11.9555,11.9734,48800.0
2014-08-14 15:30:00,19.99,20.01,19.98,20.01,160200.0,11.9674,11.9794,11.9615,11.9794,160200.0
2014-08-15 09:30:00,19.97,20.03,19.88,19.9,138200.0,12.0493,12.0855,11.995,12.0071,138200.0
2014-08-15 10:00:00,19.9,19.91,19.72,19.74,183100.0,12.0071,12.0131,11.8985,11.9105,183100.0
2014-08-15 10:30:00,19.75,19.79,19.59,19.6,273800.0,11.9166,11.9407,11.82,11.826,273800.0
2014-08-15 11:00:00,19.61,19.65,19.55,19.56,269500.0,11.8321,11.8562,11.7959,11.8019,269500.0
2014-08-15 11:30:00,19.56,19.58,19.48,19.52,199100.0,11.8019,11.814,11.7536,11.7778,199100.0
2014-08-15 12:00:00,19.52,19.55,19.49,19.53,124300.0,11.7778,11.7959,11.7597,11.7838,124300.0
2014-08-15 12:30:00,19.52,19.55,19.5,19.54,155400.0,11.7778,11.7959,11.7657,11.7898,155400.0
2014-08-15 13:00:00,19.53,19.63,19.52,19.63,141800.0,11.7838,11.8442,11.7778,11.8442,141800.0
2014-08-15 13:30:00,19.63,19.64,19.59,19.59,118200.0,11.8442,11.8502,11.82,11.82,118200.0
2014-08-15 14:00:00,19.59,19.68,19.59,19.68,56800.0,11.82,11.8743,11.82,11.8743,56800.0
2014-08-15 14:30:00,19.68,19.73,19.66,19.71,119300.0,11.8743,11.9045,11.8623,11.8924,119300.0
2014-08-15 15:00:00,19.71,19.73,19.69,19.7,78100.0,11.8924,11.9045,11.8804,11.8864,78100.0
2014-08-15 15:30:00,19.7,19.77,19.69,19.75,267100.0,11.8864,11.9286,11.8804,11.9166,267100.0
2014-08-18 09:30:00,19.83,19.9,19.81,19.86,76300.0,11.9648,12.0071,11.9528,11.9829,76300.0
2014-08-18 10:00:00,19.87,19.92,19.86,19.89,53800.0,11.989,12.0191,11.9829,12.001,53800.0
2014-08-18 10:30:00,19.89,19.93,19.87,19.87,56600.0,12.001,12.0252,11.989,11.989,56600.0
2014-08-18 11:00:00,19.88,19.88,19.83,19.88,71300.0,11.995,11.995,11.9648,11.995,71300.0
2014-08-18 11:30:00,19.88,19.92,19.87,19.92,84500.0,11.995,12.0191,11.989,12.0191,84500.0
2014-08-18 12:00:00,19.91,19.95,19.91,19.93,63500.0,12.0131,12.0372,12.0131,12.0252,63500.0
2014-08-18 12:30:00,19.94,19.95,19.91,19.93,54400.0,12.0312,12.0372,12.0131,12.0252,54400.0
2014-08-18 13:00:00,19.94,19.96,19.93,19.96,52400.0,12.0312,12.0433,12.0252,12.0433,52400.0
2014-08-18 13:30:00,19.96,19.98,19.91,19.93,136400.0,12.0433,12.0553,12.0131,12.0252,136400.0
2014-08-18 14:00:00,19.92,19.94,19.81,19.86,226800.0,12.0191,12.0312,11.9528,11.9829,226800.0
2014-08-18 14:30:00,19.86,19.87,19.81,19.84,220700.0,11.9829,11.989,11.9528,11.9709,220700.0
2014-08-18 15:00:00,19.85,19.87,19.82,19.86,196600.0,11.9769,11.989,11.9588,11.9829,196600.0
2014-08-18 15:30:00,19.86,19.87,19.83,19.85,342300.0,11.9829,11.989,11.9648,11.9769,342300.0
2014-08-19 09:30:00,19.89,19.91,19.83,19.9,154600.0,12.001,12.0131,11.9648,12.0071,154600.0
2014-08-19 10:00:00,19.89,19.91,19.84,19.9,137200.0,12.001,12.0131,11.9709,12.0071,137200.0
2014-08-19 10:30:00,19.89,19.95,19.89,19.9,67200.0,12.001,12.0372,12.001,12.0071,67200.0
2014-08-19 11:00:00,19.91,19.91,19.85,19.87,59700.0,12.0131,12.0131,11.9769,11.989,59700.0
2014-08-19 11:30:00,19.86,19.93,19.85,19.93,52300.0,11.9829,12.0252,11.9769,12.0252,52300.0
2014-08-19 12:00:00,19.93,19.94,19.9,19.93,55900.0,12.0252,12.0312,12.0071,12.0252,55900.0
2014-08-19 12:30:00,19.94,19.96,19.93,19.96,56700.0,12.0312,12.0433,12.0252,12.0433,56700.0
2014-08-19 13:00:00,19.96,19.96,19.89,19.93,135800.0,12.0433,12.0433,12.001,12.0252,135800.0
2014-08-19 13:30:00,19.93,19.96,19.92,19.96,106100.0,12.0252,12.0433,12.0191,12.0433,106100.0
2014-08-19 14:00:00,19.96,19.99,19.94,19.97,121900.0,12.0433,12.0614,12.0312,12.0493,121900.0
2014-08-19 14:30:00,19.96,19.99,19.96,19.97,52600.0,12.0433,12.0614,12.0433,12.0493,52600.0
2014-08-19 15:00:00,19.97,19.99,19.95,19.99,44900.0,12.0493,12.0614,12.0372,12.0614,44900.0
2014-08-19 15:30:00,19.99,19.99,19.9,19.91,209300.0,12.0614,12.0614,12.0071,12.0131,209300.0
2014-08-20 09:30:00,19.89,19.91,19.79,19.88,165100.0,12.001,12.0131,11.9407,11.995,165100.0
2014-08-20 10:00:00,19.88,19.95,19.88,19.95,96600.0,11.995,12.0372,11.995,12.0372,96600.0
2014-08-20 10:30:00,19.95,19.98,19.92,19.97,41300.0,12.0372,12.0553,12.0191,12.0493,41300.0
2014-08-20 11:00:00,19.96,20.02,19.96,20.01,59700.0,12.0433,12.0795,12.0433,12.0734,59700.0
2014-08-20 11:30:00,20.02,20.05,20.0,20.05,56900.0,12.0795,12.0976,12.0674,12.0976,56900.0
2014-08-20 12:00:00,20.05,20.05,19.98,19.99,51100.0,12.0976,12.0976,12.0553,12.0614,51100.0
2014-08-20 12:30:00,20.0,20.0,19.94,19.96,29700.0,12.0674,12.0674,12.0312,12.0433,29700.0
2014-08-20 13:00:00,19.96,19.98,19.94,19.97,33100.0,12.0433,12.0553,12.0312,12.0493,33100.0
2014-08-20 13:30:00,19.96,19.99,19.95,19.96,45900.0,12.0433,12.0614,12.0372,12.0433,45900.0
2014-08-20 14:00:00,19.95,19.95,19.87,19.89,120000.0,12.0372,12.0372,11.989,12.001,120000.0
2014-08-20 14:30:00,19.9,19.98,19.88,19.98,93700.0,12.0071,12.0553,11.995,12.0553,93700.0
2014-08-20 15:00:00,19.98,20.01,19.96,20.0,107700.0,12.0553,12.0734,12.0433,12.0674,107700.0
2014-08-20 15:30:00,20.0,20.01,19.98,19.99,322800.0,12.0674,12.0734,12.0553,12.0614,322800.0
2014-08-21 09:30:00,20.03,20.14,19.97,20.11,159700.0,12.0855,12.1519,12.0493,12.1338,159700.0
2014-08-21 10:00:00,20.11,20.15,20.09,20.13,82600.0,12.1338,12.1579,12.1217,12.1458,82600.0
2014-08-21 10:30:00,20.14,20.16,20.09,20.11,80900.0,12.1519,12.1639,12.1217,12.1338,80900.0
2014-08-21 11:00:00,20.11,20.21,20.11,20.21,126900.0,12.1338,12.1941,12.1338,12.1941,126900.0
2014-08-21 11:30:00,20.2,20.27,20.2,20.27,101000.0,12.1881,12.2303,12.1881,12.2303,101000.0
2014-08-21 12:00:00,20.27,20.31,20.26,20.29,86500.0,12.2303,12.2544,12.2243,12.2424,86500.0
2014-08-21 12:30:00,20.28,20.37,20.28,20.37,72900.0,12.2363,12.2906,12.2363,12.2906,72900.0
2014-08-21 13:00:00,20.37,20.43,20.35,20.42,93200.0,12.2906,12.3268,12.2786,12.3208,93200.0
2014-08-21 13:30:00,20.41,20.45,20.39,20.45,91200.0,12.3148,12.3389,12.3027,12.3389,91200.0
2014-08-21 14:00:00,20.45,20.46,20.42,20.43,98500.0,12.3389,12.3449,12.3208,12.3268,98500.0
2014-08-21 14:30:00,20.42,20.44,20.4,20.41,86700.0,12.3208,12.3329,12.3087,12.3148,86700.0
2014-08-21 15:00:00,20.41,20.42,20.36,20.37,77100.0,12.3148,12.3208,12.2846,12.2906,77100.0
2014-08-21 15:30:00,20.37,20.42,20.36,20.38,272700.0,12.2906,12.3208,12.2846,12.2967,272700.0
2014-08-22 09:30:00,20.42,20.43,20.32,20.39,122700.0,12.3208,12.3268,12.2605,12.3027,122700.0
2014-08-22 10:00:00,20.39,20.39,20.27,20.31,170500.0,12.3027,12.3027,12.2303,12.2544,170500.0
2014-08-22 10:30:00,20.32,20.32,20.18,20.19,63400.0,12.2605,12.2605,12.176,12.182,63400.0
2014-08-22 11:00:00,20.18,20.29,20.17,20.29,60400.0,12.176,12.2424,12.17,12.2424,60400.0
2014-08-22 11:30:00,20.3,20.3,20.27,20.28,69700.0,12.2484,12.2484,12.2303,12.2363,69700.0
2014-08-22 12:00:00,20.28,20.29,20.23,20.27,42900.0,12.2363,12.2424,12.2062,12.2303,42900.0
2014-08-22 12:30:00,20.27,20.27,20.22,20.22,40500.0,12.2303,12.2303,12.2001,12.2001,40500.0
2014-08-22 13:00:00,20.22,20.24,20.21,20.24,30500.0,12.2001,12.2122,12.1941,12.2122,30500.0
2014-08-22 13:30:00,20.24,20.3,20.24,20.28,53300.0,12.2122,12.2484,12.2122,12.2363,53300.0
2014-08-22 14:00:00,20.28,20.29,20.22,20.25,93700.0,12.2363,12.2424,12.2001,12.2182,93700.0
2014-08-22 14:30:00,20.24,20.28,20.21,20.28,68000.0,12.2122,12.2363,12.1941,12.2363,68000.0
2014-08-22 15:00:00,20.28,20.3,20.26,20.27,50100.0,12.2363,12.2484,12.2243,12.2303,50100.0
2014-08-22 15:30:00,20.27,20.27,20.23,20.27,184500.0,12.2303,12.2303,12.2062,12.2303,184500.0
2014-08-25 09:30:00,20.32,20.33,20.22,20.29,192200.0,12.2605,12.2665,12.2001,12.2424,192200.0
2014-08-25 10:00:00,20.28,20.37,20.28,20.32,80000.0,12.2363,12.2906,12.2363,12.2605,80000.0
2014-08-25 10:30:00,20.32,20.33,20.29,20.3,57400.0,12.2605,12.2665,12.2424,12.2484,57400.0
2014-08-25 11:00:00,20.3,20.33,20.28,20.29,61600.0,12.2484,12.2665,12.2363,12.2424,61600.0
2014-08-25 11:30:00,20.29,20.3,20.27,20.27,38200.0,12.2424,12.2484,12.2303,12.2303,38200.0
2014-08-25 12:00:00,20.28,20.28,20.23,20.25,37100.0,12.2363,12.2363,12.2062,12.2182,37100.0
2014-08-25 12:30:00,20.25,20.27,20.23,20.27,41900.0,12.2182,12.2303,12.2062,12.2303,41900.0
2014-08-25 13:00:00,20.26,20.29,20.25,20.29,68900.0,12.2243,12.2424,12.2182,12.2424,68900.0
2014-08-25 13:30:00,20.29,20.32,20.28,20.31,32000.0,12.2424,12.2605,12.2363,12.2544,32000.0
2014-08-25 14:00:00,20.31,20.31,20.28,20.29,40600.0,12.2544,12.2544,12.2363,12.2424,40600.0
2014-08-25 14:30:00,20.28,20.3,20.28,20.28,39900.0,12.2363,12.2484,12.2363,12.2363,39900.0
2014-08-25 15:00:00,20.29,20.3,20.27,20.28,43700.0,12.2424,12.2484,12.2303,12.2363,43700.0
2014-08-25 15:30:00,20.27,20.29,20.26,20.29,129900.0,12.2303,12.2424,12.2243,12.2424,129900.0
2014-08-26 09:30:00,20.3,20.4,20.3,20.38,65900.0,12.2484,12.3087,12.2484,12.2967,65900.0
2014-08-26 10:00:00,20.38,20.38,20.31,20.33,68400.0,12.2967,12.2967,12.2544,12.2665,68400.0
2014-08-26 10:30:00,20.34,20.36,20.3,20.35,43600.0,12.2725,12.2846,12.2484,12.2786,43600.0
2014-08-26 11:00:00,20.35,20.36,20.29,20.31,64200.0,12.2786,12.2846,12.2424,12.2544,64200.0
2014-08-26 11:30:00,20.31,20.31,20.25,20.25,41000.0,12.2544,12.2544,12.2182,12.2182,41000.0
2014-08-26 12:00:00,20.25,20.28,20.25,20.27,73900.0,12.2182,12.2363,12.2182,12.2303,73900.0
2014-08-26 12:30:00,20.27,20.28,20.25,20.26,38100.0,12.2303,12.2363,12.2182,12.2243,38100.0
2014-08-26 13:00:00,20.26,20.27,20.23,20.26,50400.0,12.2243,12.2303,12.2062,12.2243,50400.0
2014-08-26 13:30:00,20.26,20.28,20.24,20.28,46800.0,12.2243,12.2363,12.2122,12.2363,46800.0
2014-08-26 14:00:00,20.28,20.28,20.25,20.26,48900.0,12.2363,12.2363,12.2182,12.2243,48900.0
2014-08-26 14:30:00,20.26,20.27,20.25,20.26,35400.0,12.2243,12.2303,12.2182,12.2243,35400.0
2014-08-26 15:00:00,20.26,20.27,20.25,20.26,50600.0,12.2243,12.2303,12.2182,12.2243,50600.0
2014-08-26 15:30:00,20.27,20.29,20.25,20.28,178900.0,12.2303,12.2424,12.2182,12.2363,178900.0
2014-08-27 09:30:00,20.24,20.38,20.22,20.33,82200.0,12.2122,12.2967,12.2001,12.2665,82200.0
2014-08-27 10:00:00,20.33,20.36,20.29,20.32,50200.0,12.2665,12.2846,12.2424,12.2605,50200.0
2014-08-27 10:30:00,20.32,20.37,20.31,20.36,33600.0,12.2605,12.2906,12.2544,12.2846,33600.0
2014-08-27 11:00:00,20.37,20.4,20.33,20.34,55600.0,12.2906,12.3087,12.2665,12.2725,55600.0
2014-08-27 11:30:00,20.33,20.4,20.32,20.37,43200.0,12.2665,12.3087,12.2605,12.2906,43200.0
2014-08-27 12:00:00,20.37,20.37,20.34,20.37,20500.0,12.2906,12.2906,12.2725,12.2906,20500.0
2014-08-27 12:30:00,20.37,20.38,20.35,20.38,16100.0,12.2906,12.2967,12.2786,12.2967,16100.0
2014-08-27 13:00:00,20.38,20.39,20.35,20.36,56500.0,12.2967,12.3027,12.2786,12.2846,56500.0
2014-08-27 13:30:00,20.36,20.42,20.36,20.41,39400.0,12.2846,12.3208,12.2846,12.3148,39400.0
2014-08-27 14:00:00,20.41,20.41,20.37,20.37,53000.0,12.3148,12.3148,12.2906,12.2906,53000.0
2014-08-27 14:30:00,20.37,20.37,20.29,20.3,79000.0,12.2906,12.2906,12.2424,12.2484,79000.0
2014-08-27 15:00:00,20.31,20.37,20.29,20.33,55200.0,12.2544,12.2906,12.2424,12.2665,55200.0
2014-08-27 15:30:00,20.34,20.44,20.34,20.42,217600.0,12.2725,12.3329,12.2725,12.3208,217600.0
2014-08-28 09:30:00,20.36,20.38,20.21,20.27,282900.0,12.2846,12.2967,12.1941,12.2303,282900.0
2014-08-28 10:00:00,20.27,20.3,20.19,20.26,58500.0,12.2303,12.2484,12.182,12.2243,58500.0
2014-08-28 10:30:00,20.26,20.27,20.22,20.23,29000.0,12.2243,12.2303,12.2001,12.2062,29000.0
2014-08-28 11:00:00,20.23,20.23,20.19,20.22,39700.0,12.2062,12.2062,12.182,12.2001,39700.0
2014-08-28 11:30:00,20.22,20.29,20.21,20.28,49900.0,12.2001,12.2424,12.1941,12.2363,49900.0
2014-08-28 12:00:00,20.28,20.37,20.27,20.33,107300.0,12.2363,12.2906,12.2303,12.2665,107300.0
2014-08-28 12:30:00,20.34,20.36,20.32,20.34,29000.0,12.2725,12.2846,12.2605,12.2725,29000.0
2014-08-28 13:00:00,20.33,20.33,20.31,20.32,15300.0,12.2665,12.2665,12.2544,12.2605,15300.0
2014-08-28 13:30:00,20.31,20.33,20.27,20.27,70200.0,12.2544,12.2665,12.2303,12.2303,70200.0
2014-08-28 14:00:00,20.27,20.31,20.27,20.28,39500.0,12.2303,12.2544,12.2303,12.2363,39500.0
2014-08-28 14:30:00,20.28,20.28,20.24,20.25,25600.0,12.2363,12.2363,12.2122,12.2182,25600.0
2014-08-28 15:00:00,20.24,20.24,20.17,20.18,90700.0,12.2122,12.2122,12.17,12.176,90700.0
2014-08-28 15:30:00,20.17,20.21,20.17,20.21,273600.0,12.17,12.1941,12.17,12.1941,273600.0
2014-08-29 09:30:00,20.23,20.23,20.06,20.08,197000.0,12.2062,12.2062,12.1036,12.1157,197000.0
2014-08-29 10:00:00,20.07,20.09,19.98,19.98,231400.0,12.1096,12.1217,12.0553,12.0553,231400.0
2014-08-29 10:30:00,19.98,20.07,19.96,20.07,93800.0,12.0553,12.1096,12.0433,12.1096,93800.0
2014-08-29 11:00:00,20.08,20.16,20.06,20.16,55500.0,12.1157,12.1639,12.1036,12.1639,55500.0
2014-08-29 11:30:00,20.16,20.2,20.15,20.19,48100.0,12.1639,12.1881,12.1579,12.182,48100.0
2014-08-29 12:00:00,20.19,20.19,20.15,20.16,51500.0,12.182,12.182,12.1579,12.1639,51500.0
2014-08-29 12:30:00,20.15,20.2,20.15,20.19,34500.0,12.1579,12.1881,12.1579,12.182,34500.0
2014-08-29 13:00:00,20.2,20.21,20.19,20.2,30300.0,12.1881,12.1941,12.182,12.1881,30300.0
2014-08-29 13:30:00,20.2,20.21,20.17,20.18,63600.0,12.1881,12.1941,12.17,12.176,63600.0
2014-08-29 14:00:00,20.19,20.2,20.16,20.17,26900.0,12.182,12.1881,12.1639,12.17,26900.0
2014-08-29 14:30:00,20.17,20.19,20.17,20.18,41200.0,12.17,12.182,12.17,12.176,41200.0
2014-08-29 15:00:00,20.18,20.2,20.17,20.18,61600.0,12.176,12.1881,12.17,12.176,61600.0
2014-08-29 15:30:00,20.18,20.19,20.16,20.18,167400.0,12.176,12.182,12.1639,12.176,167400.0
2014-09-02 09:30:00,20.24,20.26,20.15,20.21,111100.0,12.2122,12.2243,12.1579,12.1941,111100.0
2014-09-02 10:00:00,20.21,20.24,20.2,20.23,65100.0,12.1941,12.2122,12.1881,12.2062,65100.0
2014-09-02 10:30:00,20.23,20.27,20.21,20.27,75500.0,12.2062,12.2303,12.1941,12.2303,75500.0
2014-09-02 11:00:00,20.28,20.29,20.2,20.2,56200.0,12.2363,12.2424,12.1881,12.1881,56200.0
2014-09-02 11:30:00,20.21,20.25,20.16,20.19,48900.0,12.1941,12.2182,12.1639,12.182,48900.0
2014-09-02 12:00:00,20.18,20.27,20.18,20.22,51200.0,12.176,12.2303,12.176,12.2001,51200.0
2014-09-02 12:30:00,20.23,20.23,20.17,20.18,53200.0,12.2062,12.2062,12.17,12.176,53200.0
2014-09-02 13:00:00,20.18,20.22,20.17,20.18,52000.0,12.176,12.2001,12.17,12.176,52000.0
2014-09-02 13:30:00,20.18,20.23,20.17,20.22,43000.0,12.176,12.2062,12.17,12.2001,43000.0
2014-09-02 14:00:00,20.21,20.25,20.21,20.23,43900.0,12.1941,12.2182,12.1941,12.2062,43900.0
2014-09-02 14:30:00,20.25,20.29,20.23,20.27,73100.0,12.2182,12.2424,12.2062,12.2303,73100.0
2014-09-02 15:00:00,20.27,20.29,20.26,20.28,46000.0,12.2303,12.2424,12.2243,12.2363,46000.0
2014-09-02 15:30:00,20.28,20.28,20.25,20.27,129500.0,12.2363,12.2363,12.2182,12.2303,129500.0
2014-09-03 09:30:00,20.39,20.46,20.34,20.45,154800.0,12.3027,12.3449,12.2725,12.3389,154800.0
2014-09-03 10:00:00,20.45,20.5,20.44,20.49,120000.0,12.3389,12.3691,12.3329,12.363,120000.0
2014-09-03 10:30:00,20.5,20.59,20.48,20.53,133400.0,12.3691,12.4234,12.357,12.3872,133400.0
2014-09-03 11:00:00,20.54,20.56,20.5,20.52,85800.0,12.3932,12.4053,12.3691,12.3811,85800.0
2014-09-03 11:30:00,20.51,20.53,20.45,20.48,62600.0,12.3751,12.3872,12.3389,12.357,62600.0
2014-09-03 12:00:00,20.48,20.51,20.47,20.51,41000.0,12.357,12.3751,12.351,12.3751,41000.0
2014-09-03 12:30:00,20.51,20.54,20.48,20.5,23300.0,12.3751,12.3932,12.357,12.3691,23300.0
2014-09-03 13:00:00,20.5,20.53,20.49,20.52,64700.0,12.3691,12.3872,12.363,12.3811,64700.0
2014-09-03 13:30:00,20.52,20.53,20.49,20.5,26700.0,12.3811,12.3872,12.363,12.3691,26700.0
2014-09-03 14:00:00,20.5,20.5,20.46,20.49,96600.0,12.3691,12.3691,12.3449,12.363,96600.0
2014-09-03 14:30:00,20.5,20.51,20.49,20.5,44800.0,12.3691,12.3751,12.363,12.3691,44800.0
2014-09-03 15:00:00,20.49,20.56,20.48,20.56,145600.0,12.363,12.4053,12.357,12.4053,145600.0
2014-09-03 15:30:00,20.55,20.56,20.51,20.52,187600.0,12.3993,12.4053,12.3751,12.3811,187600.0
2014-09-04 09:30:00,20.28,20.48,20.25,20.4,338700.0,12.2363,12.357,12.2182,12.3087,338700.0
2014-09-04 10:00:00,20.4,20.41,20.28,20.28,213000.0,12.3087,12.3148,12.2363,12.2363,213000.0
2014-09-04 10:30:00,20.27,20.28,20.2,20.22,145000.0,12.2303,12.2363,12.1881,12.2001,145000.0
2014-09-04 11:00:00,20.22,20.27,20.22,20.27,85100.0,12.2001,12.2303,12.2001,12.2303,85100.0
2014-09-04 11:30:00,20.27,20.34,20.27,20.29,54900.0,12.2303,12.2725,12.2303,12.2424,54900.0
2014-09-04 12:00:00,20.29,20.32,20.27,20.28,51100.0,12.2424,12.2605,12.2303,12.2363,51100.0
2014-09-04 12:30:00,20.28,20.31,20.26,20.27,31100.0,12.2363,12.2544,12.2243,12.2303,31100.0
2014-09-04 13:00:00,20.27,20.29,20.26,20.27,63500.0,12.2303,12.2424,12.2243,12.2303,63500.0
2014-09-04 13:30:00,20.28,20.29,20.26,20.29,42100.0,12.2363,12.2424,12.2243,12.2424,42100.0
2014-09-04 14:00:00,20.29,20.3,20.28,20.29,83600.0,12.2424,12.2484,12.2363,12.2424,83600.0
2014-09-04 14:30:00,20.29,20.29,20.21,20.22,145400.0,12.2424,12.2424,12.1941,12.2001,145400.0
2014-09-04 15:00:00,20.21,20.23,20.19,20.22,105700.0,12.1941,12.2062,12.182,12.2001,105700.0
2014-09-04 15:30:00,20.23,20.26,20.21,20.25,362700.0,12.2062,12.2243,12.1941,12.2182,362700.0
2014-09-05 09:30:00,20.28,20.28,20.12,20.13,95200.0,12.2363,12.2363,12.1398,12.1458,95200.0
2014-09-05 10:00:00,20.13,20.13,20.03,20.04,111200.0,12.1458,12.1458,12.0855,12.0915,111200.0
2014-09-05 10:30:00,20.05,20.14,20.04,20.11,81600.0,12.0976,12.1519,12.0915,12.1338,81600.0
2014-09-05 11:00:00,20.12,20.16,20.09,20.1,56800.0,12.1398,12.1639,12.1217,12.1277,56800.0
2014-09-05 11:30:00,20.1,20.12,20.06,20.09,47300.0,12.1277,12.1398,12.1036,12.1217,47300.0
2014-09-05 12:00:00,20.1,20.12,20.09,20.12,33100.0,12.1277,12.1398,12.1217,12.1398,33100.0
2014-09-05 12:30:00,20.12,20.16,20.1,20.1,49600.0,12.1398,12.1639,12.1277,12.1277,49600.0
2014-09-05 13:00:00,20.1,20.14,20.1,20.13,40900.0,12.1277,12.1519,12.1277,12.1458,40900.0
2014-09-05 13:30:00,20.12,20.13,20.09,20.1,32700.0,12.1398,12.1458,12.1217,12.1277,32700.0
2014-09-05 14:00:00,20.1,20.11,20.08,20.1,74400.0,12.1277,12.1338,12.1157,12.1277,74400.0
2014-09-05 14:30:00,20.1,20.13,20.1,20.13,83400.0,12.1277,12.1458,12.1277,12.1458,83400.0
2014-09-05 15:00:00,20.13,20.15,20.12,20.14,70100.0,12.1458,12.1579,12.1398,12.1519,70100.0
2014-09-05 15:30:00,20.14,20.17,20.13,20.16,139200.0,12.1519,12.17,12.1458,12.1639,139200.0
2014-09-08 09:30:00,20.11,20.15,20.06,20.14,174900.0,12.1338,12.1579,12.1036,12.1519,174900.0
2014-09-08 10:00:00,20.13,20.19,20.04,20.04,77200.0,12.1458,12.182,12.0915,12.0915,77200.0
2014-09-08 10:30:00,20.05,20.09,20.01,20.08,50200.0,12.0976,12.1217,12.0734,12.1157,50200.0
2014-09-08 11:00:00,20.08,20.1,20.04,20.07,97700.0,12.1157,12.1277,12.0915,12.1096,97700.0
2014-09-08 11:30:00,20.07,20.08,20.02,20.02,47200.0,12.1096,12.1157,12.0795,12.0795,47200.0
2014-09-08 12:00:00,20.01,20.03,20.0,20.0,41900.0,12.0734,12.0855,12.0674,12.0674,41900.0
2014-09-08 12:30:00,20.01,20.02,19.95,19.97,265700.0,12.0734,12.0795,12.0372,12.0493,265700.0
2014-09-08 13:00:00,19.97,19.97,19.91,19.91,132500.0,12.0493,12.0493,12.0131,12.0131,132500.0
2014-09-08 13:30:00,19.91,19.93,19.88,19.92,141800.0,12.0131,12.0252,11.995,12.0191,141800.0
2014-09-08 14:00:00,19.92,19.99,19.91,19.99,84100.0,12.0191,12.0614,12.0131,12.0614,84100.0
2014-09-08 14:30:00,19.99,20.02,19.98,20.01,107300.0,12.0614,12.0795,12.0553,12.0734,107300.0
2014-09-08 15:00:00,20.01,20.05,20.01,20.05,83600.0,12.0734,12.0976,12.0734,12.0976,83600.0
2014-09-08 15:30:00,20.05,20.05,20.02,20.04,145800.0,12.0976,12.0976,12.0795,12.0915,145800.0
2014-09-09 09:30:00,19.98,19.98,19.89,19.91,125000.0,12.0553,12.0553,12.001,12.0131,125000.0
2014-09-09 10:00:00,19.9,19.92,19.86,19.89,97600.0,12.0071,12.0191,11.9829,12.001,97600.0
2014-09-09 10:30:00,19.89,19.94,19.89,19.93,52000.0,12.001,12.0312,12.001,12.0252,52000.0
2014-09-09 11:00:00,19.94,19.96,19.94,19.95,31000.0,12.0312,12.0433,12.0312,12.0372,31000.0
2014-09-09 11:30:00,19.94,19.96,19.93,19.94,55000.0,12.0312,12.0433,12.0252,12.0312,55000.0
2014-09-09 12:00:00,19.94,19.96,19.92,19.96,38800.0,12.0312,12.0433,12.0191,12.0433,38800.0
2014-09-09 12:30:00,19.96,19.99,19.96,19.98,44200.0,12.0433,12.0614,12.0433,12.0553,44200.0
2014-09-09 13:00:00,19.98,20.01,19.97,20.0,98200.0,12.0553,12.0734,12.0493,12.0674,98200.0
2014-09-09 13:30:00,19.99,20.04,19.99,20.02,48700.0,12.0614,12.0915,12.0614,12.0795,48700.0
2014-09-09 14:00:00,20.03,20.04,20.0,20.01,90400.0,12.0855,12.0915,12.0674,12.0734,90400.0
2014-09-09 14:30:00,20.01,20.03,20.0,20.02,112200.0,12.0734,12.0855,12.0674,12.0795,112200.0
2014-09-09 15:00:00,20.02,20.03,19.95,20.0,135900.0,12.0795,12.0855,12.0372,12.0674,135900.0
2014-09-09 15:30:00,20.0,20.05,20.0,20.05,287700.0,12.0674,12.0976,12.0674,12.0976,287700.0
2014-09-10 09:30:00,20.06,20.16,20.0,20.01,207400.0,12.1036,12.1639,12.0674,12.0734,207400.0
2014-09-10 10:00:00,20.0,20.07,20.0,20.05,75600.0,12.0674,12.1096,12.0674,12.0976,75600.0
2014-09-10 10:30:00,20.05,20.09,20.03,20.08,114600.0,12.0976,12.1217,12.0855,12.1157,114600.0
2014-09-10 11:00:00,20.07,20.09,20.05,20.06,101800.0,12.1096,12.1217,12.0976,12.1036,101800.0
2014-09-10 11:30:00,20.06,20.14,20.06,20.13,60700.0,12.1036,12.1519,12.1036,12.1458,60700.0
2014-09-10 12:00:00,20.13,20.13,20.1,20.13,46900.0,12.1458,12.1458,12.1277,12.1458,46900.0
2014-09-10 12:30:00,20.13,20.14,20.12,20.13,41200.0,12.1458,12.1519,12.1398,12.1458,41200.0
2014-09-10 13:00:00,20.13,20.2,20.12,20.18,53900.0,12.1458,12.1881,12.1398,12.176,53900.0
2014-09-10 13:30:00,20.17,20.19,20.15,20.19,58800.0,12.17,12.182,12.1579,12.182,58800.0
2014-09-10 14:00:00,20.19,20.19,20.14,20.16,105500.0,12.182,12.182,12.1519,12.1639,105500.0
2014-09-10 14:30:00,20.15,20.15,20.1,20.11,132700.0,12.1579,12.1579,12.1277,12.1338,132700.0
2014-09-10 15:00:00,20.11,20.11,20.08,20.09,62100.0,12.1338,12.1338,12.1157,12.1217,62100.0
2014-09-10 15:30:00,20.1,20.12,20.1,20.11,173500.0,12.1277,12.1398,12.1277,12.1338,173500.0
2014-09-11 09:30:00,19.94,20.01,19.89,20.0,166200.0,12.0312,12.0734,12.001,12.0674,166200.0
2014-09-11 10:00:00,19.99,20.0,19.95,19.97,79000.0,12.0614,12.0674,12.0372,12.0493,79000.0
2014-09-11 10:30:00,19.96,19.98,19.94,19.97,70900.0,12.0433,12.0553,12.0312,12.0493,70900.0
2014-09-11 11:00:00,19.97,20.03,19.97,20.0,68800.0,12.0493,12.0855,12.0493,12.0674,68800.0
2014-09-11 11:30:00,20.0,20.03,19.98,20.0,49600.0,12.0674,12.0855,12.0553,12.0674,49600.0
2014-09-11 12:00:00,20.0,20.01,19.95,19.99,43400.0,12.0674,12.0734,12.0372,12.0614,43400.0
2014-09-11 12:30:00,19.99,19.99,19.93,19.95,52900.0,12.0614,12.0614,12.0252,12.0372,52900.0
2014-09-11 13:00:00,19.95,19.99,19.93,19.96,48000.0,12.0372,12.0614,12.0252,12.0433,48000.0
2014-09-11 13:30:00,19.95,19.97,19.91,19.92,116300.0,12.0372,12.0493,12.0131,12.0191,116300.0
2014-09-11 14:00:00,19.92,19.95,19.91,19.93,124800.0,12.0191,12.0372,12.0131,12.0252,124800.0
2014-09-11 14:30:00,19.93,19.94,19.91,19.92,48000.0,12.0252,12.0312,12.0131,12.0191,48000.0
2014-09-11 15:00:00,19.92,19.96,19.92,19.94,90100.0,12.0191,12.0433,12.0191,12.0312,90100.0
2014-09-11 15:30:00,19.94,19.94,19.9,19.91,310100.0,12.0312,12.0312,12.0071,12.0131,310100.0
2014-09-12 09:30:00,19.89,20.03,19.87,20.0,191500.0,12.001,12.0855,11.989,12.0674,191500.0
2014-09-12 10:00:00,20.0,20.08,19.99,20.07,107400.0,12.0674,12.1157,12.0614,12.1096,107400.0
2014-09-12 10:30:00,20.07,20.12,20.05,20.12,81000.0,12.1096,12.1398,12.0976,12.1398,81000.0
2014-09-12 11:00:00,20.12,20.16,20.11,20.15,91900.0,12.1398,12.1639,12.1338,12.1579,91900.0
2014-09-12 11:30:00,20.14,20.17,20.09,20.11,129100.0,12.1519,12.17,12.1217,12.1338,129100.0
2014-09-12 12:00:00,20.1,20.14,20.1,20.12,64100.0,12.1277,12.1519,12.1277,12.1398,64100.0
2014-09-12 12:30:00,20.12,20.12,20.07,20.09,104400.0,12.1398,12.1398,12.1096,12.1217,104400.0
2014-09-12 13:00:00,20.09,20.11,20.05,20.07,47000.0,12.1217,12.1338,12.0976,12.1096,47000.0
2014-09-12 13:30:00,20.07,20.09,20.05,20.09,121700.0,12.1096,12.1217,12.0976,12.1217,121700.0
2014-09-12 14:00:00,20.09,20.11,20.07,20.08,88000.0,12.1217,12.1338,12.1096,12.1157,88000.0
2014-09-12 14:30:00,20.07,20.1,20.05,20.07,98200.0,12.1096,12.1277,12.0976,12.1096,98200.0
2014-09-12 15:00:00,20.06,20.14,20.05,20.11,117900.0,12.1036,12.1519,12.0976,12.1338,117900.0
2014-09-12 15:30:00,20.11,20.16,20.03,20.06,745100.0,12.1338,12.1639,12.0855,12.1036,745100.0
2014-09-15 09:30:00,20.07,20.11,19.92,19.96,325400.0,12.1096,12.1338,12.0191,12.0433,325400.0
2014-09-15 10:00:00,19.95,19.98,19.94,19.97,148100.0,12.0372,12.0553,12.0312,12.0493,148100.0
2014-09-15 10:30:00,19.97,19.98,19.94,19.97,73100.0,12.0493,12.0553,12.0312,12.0493,73100.0
2014-09-15 11:00:00,19.97,19.99,19.93,19.96,54000.0,12.0493,12.0614,12.0252,12.0433,54000.0
2014-09-15 11:30:00,19.96,19.99,19.96,19.98,52700.0,12.0433,12.0614,12.0433,12.0553,52700.0
2014-09-15 12:00:00,19.97,19.98,19.96,19.97,53300.0,12.0493,12.0553,12.0433,12.0493,53300.0
2014-09-15 12:30:00,19.98,20.0,19.96,19.98,62800.0,12.0553,12.0674,12.0433,12.0553,62800.0
2014-09-15 13:00:00,19.99,19.99,19.96,19.96,38100.0,12.0614,12.0614,12.0433,12.0433,38100.0
2014-09-15 13:30:00,19.96,19.99,19.96,19.97,49100.0,12.0433,12.0614,12.0433,12.0493,49100.0
2014-09-15 14:00:00,19.96,20.01,19.96,20.01,68300.0,12.0433,12.0734,12.0433,12.0734,68300.0
2014-09-15 14:30:00,20.01,20.03,19.98,19.98,65400.0,12.0734,12.0855,12.0553,12.0553,65400.0
2014-09-15 15:00:00,19.98,19.99,19.96,19.98,58100.0,12.0553,12.0614,12.0433,12.0553,58100.0
2014-09-15 15:30:00,19.98,19.98,19.95,19.96,194100.0,12.0553,12.0553,12.0372,12.0433,194100.0
2014-09-16 09:30:00,19.99,20.12,19.98,20.1,195400.0,12.0614,12.1398,12.0553,12.1277,195400.0
2014-09-16 10:00:00,20.1,20.11,20.04,20.04,58400.0,12.1277,12.1338,12.0915,12.0915,58400.0
2014-09-16 10:30:00,20.05,20.06,19.98,19.99,123700.0,12.0976,12.1036,12.0553,12.0614,123700.0
2014-09-16 11:00:00,19.99,20.01,19.95,19.99,126700.0,12.0614,12.0734,12.0372,12.0614,126700.0
2014-09-16 11:30:00,19.99,20.08,19.99,20.06,72800.0,12.0614,12.1157,12.0614,12.1036,72800.0
2014-09-16 12:00:00,20.06,20.13,20.04,20.13,57400.0,12.1036,12.1458,12.0915,12.1458,57400.0
2014-09-16 12:30:00,20.12,20.15,20.11,20.11,47600.0,12.1398,12.1579,12.1338,12.1338,47600.0
2014-09-16 13:00:00,20.11,20.15,20.11,20.15,66600.0,12.1338,12.1579,12.1338,12.1579,66600.0
2014-09-16 13:30:00,20.15,20.18,20.14,20.15,68700.0,12.1579,12.176,12.1519,12.1579,68700.0
2014-09-16 14:00:00,20.15,20.19,20.14,20.18,150400.0,12.1579,12.182,12.1519,12.176,150400.0
2014-09-16 14:30:00,20.19,20.22,20.18,20.22,97900.0,12.182,12.2001,12.176,12.2001,97900.0
2014-09-16 15:00:00,20.21,20.23,20.18,20.19,138700.0,12.1941,12.2062,12.176,12.182,138700.0
2014-09-16 15:30:00,20.19,20.2,20.13,20.15,238900.0,12.182,12.1881,12.1458,12.1579,238900.0
2014-09-17 09:30:00,20.18,20.2,20.12,20.19,101100.0,12.176,12.1881,12.1398,12.182,101100.0
2014-09-17 10:00:00,20.19,20.2,20.13,20.16,72500.0,12.182,12.1881,12.1458,12.1639,72500.0
2014-09-17 10:30:00,20.17,20.17,20.11,20.12,85700.0,12.17,12.17,12.1338,12.1398,85700.0
2014-09-17 11:00:00,20.13,20.16,20.11,20.16,40600.0,12.1458,12.1639,12.1338,12.1639,40600.0
2014-09-17 11:30:00,20.16,20.17,20.12,20.12,54800.0,12.1639,12.17,12.1398,12.1398,54800.0
2014-09-17 12:00:00,20.12,20.15,20.11,20.13,27900.0,12.1398,12.1579,12.1338,12.1458,27900.0
2014-09-17 12:30:00,20.12,20.18,20.12,20.17,35600.0,12.1398,12.176,12.1398,12.17,35600.0
2014-09-17 13:00:00,20.16,20.18,20.15,20.16,103800.0,12.1639,12.176,12.1579,12.1639,103800.0
2014-09-17 13:30:00,20.16,20.18,20.15,20.18,37900.0,12.1639,12.176,12.1579,12.176,37900.0
2014-09-17 14:00:00,20.17,20.22,20.03,20.22,249300.0,12.17,12.2001,12.0855,12.2001,249300.0
2014-09-17 14:30:00,20.21,20.22,20.15,20.17,98500.0,12.1941,12.2001,12.1579,12.17,98500.0
2014-09-17 15:00:00,20.17,20.21,20.13,20.14,119900.0,12.17,12.1941,12.1458,12.1519,119900.0
2014-09-17 15:30:00,20.14,20.14,20.03,20.05,286200.0,12.1519,12.1519,12.0855,12.0976,286200.0
2014-09-18 09:30:00,20.15,20.3,20.15,20.29,181700.0,12.1579,12.2484,12.1579,12.2424,181700.0
2014-09-18 10:00:00,20.29,20.33,20.26,20.32,154500.0,12.2424,12.2665,12.2243,12.2605,154500.0
2014-09-18 10:30:00,20.32,20.39,20.31,20.37,147600.0,12.2605,12.3027,12.2544,12.2906,147600.0
2014-09-18 11:00:00,20.37,20.38,20.35,20.36,93900.0,12.2906,12.2967,12.2786,12.2846,93900.0
2014-09-18 11:30:00,20.35,20.38,20.32,20.33,88500.0,12.2786,12.2967,12.2605,12.2665,88500.0
2014-09-18 12:00:00,20.34,20.38,20.34,20.38,78800.0,12.2725,12.2967,12.2725,12.2967,78800.0
2014-09-18 12:30:00,20.38,20.41,20.38,20.4,66500.0,12.2967,12.3148,12.2967,12.3087,66500.0
2014-09-18 13:00:00,20.4,20.44,20.38,20.43,154200.0,12.3087,12.3329,12.2967,12.3268,154200.0
2014-09-18 13:30:00,20.44,20.48,20.44,20.47,159400.0,12.3329,12.357,12.3329,12.351,159400.0
2014-09-18 14:00:00,20.47,20.5,20.46,20.46,147500.0,12.351,12.3691,12.3449,12.3449,147500.0
2014-09-18 14:30:00,20.47,20.48,20.45,20.46,160700.0,12.351,12.357,12.3389,12.3449,160700.0
2014-09-18 15:00:00,20.46,20.5,20.45,20.5,80900.0,12.3449,12.3691,12.3389,12.3691,80900.0
2014-09-18 15:30:00,20.49,20.5,20.46,20.46,237500.0,12.363,12.3691,12.3449,12.3449,237500.0
2014-09-19 09:30:00,20.54,20.69,20.48,20.69,348800.0,12.3932,12.4837,12.357,12.4837,348800.0
2014-09-19 10:00:00,20.68,20.72,20.6,20.67,255700.0,12.4777,12.5018,12.4294,12.4717,255700.0
2014-09-19 10:30:00,20.67,20.76,20.65,20.75,214800.0,12.4717,12.526,12.4596,12.5199,214800.0
2014-09-19 11:00:00,20.74,20.77,20.7,20.7,102800.0,12.5139,12.532,12.4898,12.4898,102800.0
2014-09-19 11:30:00,20.69,20.71,20.63,20.63,89000.0,12.4837,12.4958,12.4475,12.4475,89000.0
2014-09-19 12:00:00,20.64,20.64,20.52,20.53,114400.0,12.4536,12.4536,12.3811,12.3872,114400.0
2014-09-19 12:30:00,20.52,20.53,20.4,20.42,102200.0,12.3811,12.3872,12.3087,12.3208,102200.0
2014-09-19 13:00:00,20.42,20.43,20.3,20.37,150300.0,12.3208,12.3268,12.2484,12.2906,150300.0
2014-09-19 13:30:00,20.38,20.42,20.33,20.34,97500.0,12.2967,12.3208,12.2665,12.2725,97500.0
2014-09-19 14:00:00,20.34,20.35,20.27,20.32,138800.0,12.2725,12.2786,12.2303,12.2605,138800.0
2014-09-19 14:30:00,20.32,20.33,20.25,20.27,184000.0,12.2605,12.2665,12.2182,12.2303,184000.0
2014-09-19 15:00:00,20.26,20.27,20.22,20.22,203600.0,12.2243,12.2303,12.2001,12.2001,203600.0
2014-09-19 15:30:00,20.22,20.29,20.21,20.22,434900.0,12.2001,12.2424,12.1941,12.2001,434900.0
2014-09-22 09:30:00,20.1,20.2,20.07,20.17,161600.0,12.1277,12.1881,12.1096,12.17,161600.0
2014-09-22 10:00:00,20.17,20.18,20.04,20.06,89500.0,12.17,12.176,12.0915,12.1036,89500.0
2014-09-22 10:30:00,20.06,20.08,20.02,20.02,101800.0,12.1036,12.1157,12.0795,12.0795,101800.0
2014-09-22 11:00:00,20.02,20.02,19.94,19.96,167800.0,12.0795,12.0795,12.0312,12.0433,167800.0
2014-09-22 11:30:00,19.97,19.97,19.9,19.91,155000.0,12.0493,12.0493,12.0071,12.0131,155000.0
2014-09-22 12:00:00,19.91,19.92,19.89,19.92,86300.0,12.0131,12.0191,12.001,12.0191,86300.0
2014-09-22 12:30:00,19.92,19.94,19.9,19.9,81600.0,12.0191,12.0312,12.0071,12.0071,81600.0
2014-09-22 13:00:00,19.9,19.92,19.87,19.91,82100.0,12.0071,12.0191,11.989,12.0131,82100.0
2014-09-22 13:30:00,19.91,19.92,19.87,19.9,99900.0,12.0131,12.0191,11.989,12.0071,99900.0
2014-09-22 14:00:00,19.9,19.91,19.85,19.86,102400.0,12.0071,12.0131,11.9769,11.9829,102400.0
2014-09-22 14:30:00,19.86,19.89,19.86,19.88,84700.0,11.9829,12.001,11.9829,11.995,84700.0
2014-09-22 15:00:00,19.88,19.91,19.87,19.91,66500.0,11.995,12.0131,11.989,12.0131,66500.0
2014-09-22 15:30:00,19.91,19.92,19.88,19.9,297000.0,12.0131,12.0191,11.995,12.0071,297000.0
2014-09-23 09:30:00,19.89,19.9,19.81,19.85,129300.0,12.001,12.0071,11.9528,11.9769,129300.0
2014-09-23 10:00:00,19.86,19.87,19.83,19.84,72500.0,11.9829,11.989,11.9648,11.9709,72500.0
2014-09-23 10:30:00,19.84,19.85,19.78,19.8,94600.0,11.9709,11.9769,11.9347,11.9467,94600.0
2014-09-23 11:00:00,19.8,19.82,19.77,19.78,73000.0,11.9467,11.9588,11.9286,11.9347,73000.0
2014-09-23 11:30:00,19.78,19.81,19.78,19.78,66300.0,11.9347,11.9528,11.9347,11.9347,66300.0
2014-09-23 12:00:00,19.78,19.79,19.73,19.74,46200.0,11.9347,11.9407,11.9045,11.9105,46200.0
2014-09-23 12:30:00,19.74,19.74,19.7,19.73,67900.0,11.9105,11.9105,11.8864,11.9045,67900.0
2014-09-23 13:00:00,19.72,19.73,19.69,19.73,64300.0,11.8985,11.9045,11.8804,11.9045,64300.0
2014-09-23 13:30:00,19.73,19.73,19.68,19.69,75600.0,11.9045,11.9045,11.8743,11.8804,75600.0
2014-09-23 14:00:00,19.69,19.71,19.65,19.66,84000.0,11.8804,11.8924,11.8562,11.8623,84000.0
2014-09-23 14:30:00,19.66,19.7,19.66,19.69,77700.0,11.8623,11.8864,11.8623,11.8804,77700.0
2014-09-23 15:00:00,19.69,19.7,19.65,19.66,84000.0,11.8804,11.8864,11.8562,11.8623,84000.0
2014-09-23 15:30:00,19.66,19.71,19.65,19.68,176600.0,11.8623,11.8924,11.8562,11.8743,176600.0
2014-09-24 09:30:00,19.61,19.71,19.59,19.67,104200.0,11.8321,11.8924,11.82,11.8683,104200.0
2014-09-24 10:00:00,19.66,19.66,19.51,19.52,158400.0,11.8623,11.8623,11.7717,11.7778,158400.0
2014-09-24 10:30:00,19.52,19.54,19.48,19.5,117800.0,11.7778,11.7898,11.7536,11.7657,117800.0
2014-09-24 11:00:00,19.5,19.66,19.49,19.64,183700.0,11.7657,11.8623,11.7597,11.8502,183700.0
2014-09-24 11:30:00,19.64,19.68,19.6,19.65,150500.0,11.8502,11.8743,11.826,11.8562,150500.0
2014-09-24 12:00:00,19.65,19.66,19.61,19.63,140800.0,11.8562,11.8623,11.8321,11.8442,140800.0
2014-09-24 12:30:00,19.62,19.64,19.6,19.62,32000.0,11.8381,11.8502,11.826,11.8381,32000.0
2014-09-24 13:00:00,19.63,19.63,19.6,19.62,50400.0,11.8442,11.8442,11.826,11.8381,50400.0
2014-09-24 13:30:00,19.62,19.68,19.62,19.67,29000.0,11.8381,11.8743,11.8381,11.8683,29000.0
2014-09-24 14:00:00,19.67,19.7,19.65,19.68,56600.0,11.8683,11.8864,11.8562,11.8743,56600.0
2014-09-24 14:30:00,19.68,19.68,19.65,19.65,61700.0,11.8743,11.8743,11.8562,11.8562,61700.0
2014-09-24 15:00:00,19.65,19.69,19.65,19.68,81200.0,11.8562,11.8804,11.8562,11.8743,81200.0
2014-09-24 15:30:00,19.68,19.68,19.63,19.68,201700.0,11.8743,11.8743,11.8442,11.8743,201700.0
2014-09-25 09:30:00,19.59,19.59,19.41,19.47,176500.0,11.82,11.82,11.7114,11.7476,176500.0
2014-09-25 10:00:00,19.47,19.52,19.4,19.44,116200.0,11.7476,11.7778,11.7054,11.7295,116200.0
2014-09-25 10:30:00,19.43,19.43,19.35,19.39,219800.0,11.7235,11.7235,11.6752,11.6993,219800.0
2014-09-25 11:00:00,19.38,19.4,19.29,19.33,137500.0,11.6933,11.7054,11.639,11.6631,137500.0
2014-09-25 11:30:00,19.34,19.38,19.32,19.36,78000.0,11.6692,11.6933,11.6571,11.6812,78000.0
2014-09-25 12:00:00,19.36,19.36,19.27,19.27,113700.0,11.6812,11.6812,11.6269,11.6269,113700.0
2014-09-25 12:30:00,19.27,19.32,19.27,19.3,51200.0,11.6269,11.6571,11.6269,11.645,51200.0
2014-09-25 13:00:00,19.3,19.35,19.3,19.35,73500.0,11.645,11.6752,11.645,11.6752,73500.0
2014-09-25 13:30:00,19.35,19.36,19.26,19.27,102200.0,11.6752,11.6812,11.6209,11.6269,102200.0
2014-09-25 14:00:00,19.26,19.3,19.24,19.28,133100.0,11.6209,11.645,11.6088,11.633,133100.0
2014-09-25 14:30:00,19.28,19.3,19.26,19.28,77200.0,11.633,11.645,11.6209,11.633,77200.0
2014-09-25 15:00:00,19.27,19.32,19.26,19.31,153900.0,11.6269,11.6571,11.6209,11.6511,153900.0
2014-09-25 15:30:00,19.3,19.35,19.29,19.31,311200.0,11.645,11.6752,11.639,11.6511,311200.0
2014-09-26 09:30:00,19.29,19.34,19.2,19.3,170000.0,11.639,11.6692,11.5847,11.645,170000.0
2014-09-26 10:00:00,19.3,19.39,19.28,19.28,232400.0,11.645,11.6993,11.633,11.633,232400.0
2014-09-26 10:30:00,19.27,19.33,19.26,19.32,98800.0,11.6269,11.6631,11.6209,11.6571,98800.0
2014-09-26 11:00:00,19.32,19.41,19.31,19.37,338800.0,11.6571,11.7114,11.6511,11.6873,338800.0
2014-09-26 11:30:00,19.37,19.41,19.33,19.38,125400.0,11.6873,11.7114,11.6631,11.6933,125400.0
2014-09-26 12:00:00,19.39,19.42,19.36,19.36,77800.0,11.6993,11.7174,11.6812,11.6812,77800.0
2014-09-26 12:30:00,19.36,19.36,19.3,19.35,165200.0,11.6812,11.6812,11.645,11.6752,165200.0
2014-09-26 13:00:00,19.35,19.38,19.34,19.36,59500.0,11.6752,11.6933,11.6692,11.6812,59500.0
2014-09-26 13:30:00,19.36,19.36,19.32,19.35,174000.0,11.6812,11.6812,11.6571,11.6752,174000.0
2014-09-26 14:00:00,19.35,19.46,19.35,19.43,454700.0,11.6752,11.7416,11.6752,11.7235,454700.0
2014-09-26 14:30:00,19.44,19.49,19.44,19.46,58200.0,11.7295,11.7597,11.7295,11.7416,58200.0
2014-09-26 15:00:00,19.46,19.53,19.45,19.52,107700.0,11.7416,11.7838,11.7355,11.7778,107700.0
2014-09-26 15:30:00,19.52,19.53,19.44,19.46,220300.0,11.7778,11.7838,11.7295,11.7416,220300.0
2014-09-29 09:30:00,19.33,19.36,19.15,19.25,218700.0,11.6631,11.6812,11.5545,11.6149,218700.0
2014-09-29 10:00:00,19.25,19.43,19.23,19.39,132800.0,11.6149,11.7235,11.6028,11.6993,132800.0
2014-09-29 10:30:00,19.39,19.48,19.35,19.42,116700.0,11.6993,11.7536,11.6752,11.7174,116700.0
2014-09-29 11:00:00,19.41,19.54,19.4,19.45,99700.0,11.7114,11.7898,11.7054,11.7355,99700.0
2014-09-29 11:30:00,19.46,19.53,19.46,19.51,57100.0,11.7416,11.7838,11.7416,11.7717,57100.0
2014-09-29 12:00:00,19.5,19.5,19.39,19.4,69700.0,11.7657,11.7657,11.6993,11.7054,69700.0
2014-09-29 12:30:00,19.39,19.46,19.39,19.42,50300.0,11.6993,11.7416,11.6993,11.7174,50300.0
2014-09-29 13:00:00,19.42,19.46,19.41,19.45,63000.0,11.7174,11.7416,11.7114,11.7355,63000.0
2014-09-29 13:30:00,19.46,19.47,19.38,19.4,57600.0,11.7416,11.7476,11.6933,11.7054,57600.0
2014-09-29 14:00:00,19.4,19.43,19.34,19.35,116500.0,11.7054,11.7235,11.6692,11.6752,116500.0
2014-09-29 14:30:00,19.35,19.44,19.35,19.43,69800.0,11.6752,11.7295,11.6752,11.7235,69800.0
2014-09-29 15:00:00,19.44,19.47,19.42,19.46,99200.0,11.7295,11.7476,11.7174,11.7416,99200.0
2014-09-29 15:30:00,19.46,19.48,19.41,19.42,225700.0,11.7416,11.7536,11.7114,11.7174,225700.0
2014-09-30 09:30:00,19.34,19.37,19.14,19.23,216000.0,11.6692,11.6873,11.5485,11.6028,216000.0
2014-09-30 10:00:00,19.22,19.3,19.15,19.23,62600.0,11.5968,11.645,11.5545,11.6028,62600.0
2014-09-30 10:30:00,19.23,19.34,19.23,19.34,122500.0,11.6028,11.6692,11.6028,11.6692,122500.0
2014-09-30 11:00:00,19.34,19.48,19.31,19.42,182100.0,11.6692,11.7536,11.6511,11.7174,182100.0
2014-09-30 11:30:00,19.42,19.45,19.37,19.4,89900.0,11.7174,11.7355,11.6873,11.7054,89900.0
2014-09-30 12:00:00,19.4,19.44,19.39,19.41,96600.0,11.7054,11.7295,11.6993,11.7114,96600.0
2014-09-30 12:30:00,19.41,19.47,19.39,19.45,110600.0,11.7114,11.7476,11.6993,11.7355,110600.0
2014-09-30 13:00:00,19.45,19.47,19.29,19.29,133500.0,11.7355,11.7476,11.639,11.639,133500.0
2014-09-30 13:30:00,19.29,19.29,19.23,19.27,89500.0,11.639,11.639,11.6028,11.6269,89500.0
2014-09-30 14:00:00,19.26,19.28,19.19,19.24,148700.0,11.6209,11.633,11.5787,11.6088,148700.0
2014-09-30 14:30:00,19.24,19.33,19.23,19.32,68300.0,11.6088,11.6631,11.6028,11.6571,68300.0
2014-09-30 15:00:00,19.31,19.31,19.28,19.31,77500.0,11.6511,11.6511,11.633,11.6511,77500.0
2014-09-30 15:30:00,19.31,19.32,19.25,19.26,221400.0,11.6511,11.6571,11.6149,11.6209,221400.0
2014-10-01 09:30:00,19.17,19.21,19.08,19.1,192400.0,11.5666,11.5907,11.5123,11.5244,192400.0
2014-10-01 10:00:00,19.11,19.13,19.07,19.07,84500.0,11.5304,11.5425,11.5063,11.5063,84500.0
2014-10-01 10:30:00,19.07,19.14,19.05,19.13,167800.0,11.5063,11.5485,11.4942,11.5425,167800.0
2014-10-01 11:00:00,19.13,19.17,19.05,19.06,206900.0,11.5425,11.5666,11.4942,11.5002,206900.0
2014-10-01 11:30:00,19.06,19.13,19.05,19.1,153200.0,11.5002,11.5425,11.4942,11.5244,153200.0
2014-10-01 12:00:00,19.1,19.11,19.08,19.1,66500.0,11.5244,11.5304,11.5123,11.5244,66500.0
2014-10-01 12:30:00,19.1,19.1,18.99,18.99,82500.0,11.5244,11.5244,11.458,11.458,82500.0
2014-10-01 13:00:00,18.99,19.02,18.96,19.01,86100.0,11.458,11.4761,11.4399,11.4701,86100.0
2014-10-01 13:30:00,19.01,19.02,18.93,18.93,99300.0,11.4701,11.4761,11.4218,11.4218,99300.0
2014-10-01 14:00:00,18.93,18.96,18.91,18.93,60100.0,11.4218,11.4399,11.4097,11.4218,60100.0
2014-10-01 14:30:00,18.93,18.94,18.88,18.91,118600.0,11.4218,11.4278,11.3916,11.4097,118600.0
2014-10-01 15:00:00,18.91,18.94,18.86,18.92,121200.0,11.4097,11.4278,11.3796,11.4158,121200.0
2014-10-01 15:30:00,18.92,19.01,18.91,18.97,359100.0,11.4158,11.4701,11.4097,11.4459,359100.0
2014-10-02 09:30:00,19.02,19.08,18.88,18.97,201100.0,11.4761,11.5123,11.3916,11.4459,201100.0
2014-10-02 10:00:00,18.97,18.97,18.88,18.93,91000.0,11.4459,11.4459,11.3916,11.4218,91000.0
2014-10-02 10:30:00,18.93,18.93,18.81,18.84,86300.0,11.4218,11.4218,11.3494,11.3675,86300.0
2014-10-02 11:00:00,18.84,18.88,18.82,18.84,91800.0,11.3675,11.3916,11.3554,11.3675,91800.0
2014-10-02 11:30:00,18.84,18.84,18.69,18.8,150500.0,11.3675,11.3675,11.277,11.3434,150500.0
2014-10-02 12:00:00,18.8,18.87,18.79,18.83,98500.0,11.3434,11.3856,11.3373,11.3615,98500.0
2014-10-02 12:30:00,18.83,18.97,18.82,18.97,102700.0,11.3615,11.4459,11.3554,11.4459,102700.0
2014-10-02 13:00:00,18.96,19.01,18.92,19.01,70400.0,11.4399,11.4701,11.4158,11.4701,70400.0
2014-10-02 13:30:00,19.01,19.01,18.93,18.94,82900.0,11.4701,11.4701,11.4218,11.4278,82900.0
2014-10-02 14:00:00,18.95,19.06,18.95,19.06,90800.0,11.4339,11.5002,11.4339,11.5002,90800.0
2014-10-02 14:30:00,19.05,19.09,19.01,19.05,90400.0,11.4942,11.5183,11.4701,11.4942,90400.0
2014-10-02 15:00:00,19.05,19.09,19.01,19.03,157200.0,11.4942,11.5183,11.4701,11.4821,157200.0
2014-10-02 15:30:00,19.03,19.08,18.99,19.05,384200.0,11.4821,11.5123,11.458,11.4942,384200.0
2014-10-03 09:30:00,19.12,19.38,19.05,19.35,333300.0,11.5364,11.6933,11.4942,11.6752,333300.0
2014-10-03 10:00:00,19.35,19.36,19.3,19.32,206000.0,11.6752,11.6812,11.645,11.6571,206000.0
2014-10-03 10:30:00,19.31,19.32,19.21,19.25,161400.0,11.6511,11.6571,11.5907,11.6149,161400.0
2014-10-03 11:00:00,19.25,19.29,19.25,19.25,136700.0,11.6149,11.639,11.6149,11.6149,136700.0
2014-10-03 11:30:00,19.25,19.25,19.18,19.19,89800.0,11.6149,11.6149,11.5726,11.5787,89800.0
2014-10-03 12:00:00,19.18,19.2,19.16,19.2,71400.0,11.5726,11.5847,11.5606,11.5847,71400.0
2014-10-03 12:30:00,19.19,19.22,19.18,19.21,50000.0,11.5787,11.5968,11.5726,11.5907,50000.0
2014-10-03 13:00:00,19.2,19.21,19.16,19.18,73200.0,11.5847,11.5907,11.5606,11.5726,73200.0
2014-10-03 13:30:00,19.18,19.19,19.12,19.16,95200.0,11.5726,11.5787,11.5364,11.5606,95200.0
2014-10-03 14:00:00,19.16,19.21,19.16,19.2,129900.0,11.5606,11.5907,11.5606,11.5847,129900.0
2014-10-03 14:30:00,19.21,19.25,19.2,19.21,105100.0,11.5907,11.6149,11.5847,11.5907,105100.0
2014-10-03 15:00:00,19.21,19.23,19.2,19.21,106900.0,11.5907,11.6028,11.5847,11.5907,106900.0
2014-10-03 15:30:00,19.22,19.22,19.17,19.17,243500.0,11.5968,11.5968,11.5666,11.5666,243500.0
2014-10-06 09:30:00,19.39,19.4,19.28,19.38,147900.0,11.6993,11.7054,11.633,11.6933,147900.0
2014-10-06 10:00:00,19.39,19.41,19.3,19.31,129500.0,11.6993,11.7114,11.645,11.6511,129500.0
2014-10-06 10:30:00,19.32,19.4,19.31,19.33,108400.0,11.6571,11.7054,11.6511,11.6631,108400.0
2014-10-06 11:00:00,19.33,19.36,19.31,19.32,74600.0,11.6631,11.6812,11.6511,11.6571,74600.0
2014-10-06 11:30:00,19.31,19.34,19.23,19.26,76000.0,11.6511,11.6692,11.6028,11.6209,76000.0
2014-10-06 12:00:00,19.27,19.32,19.26,19.26,45400.0,11.6269,11.6571,11.6209,11.6209,45400.0
2014-10-06 12:30:00,19.27,19.27,19.19,19.23,45500.0,11.6269,11.6269,11.5787,11.6028,45500.0
2014-10-06 13:00:00,19.22,19.32,19.22,19.31,82300.0,11.5968,11.6571,11.5968,11.6511,82300.0
2014-10-06 13:30:00,19.32,19.35,19.29,19.34,77900.0,11.6571,11.6752,11.639,11.6692,77900.0
2014-10-06 14:00:00,19.33,19.33,19.27,19.3,81500.0,11.6631,11.6631,11.6269,11.645,81500.0
2014-10-06 14:30:00,19.29,19.36,19.28,19.36,114900.0,11.639,11.6812,11.633,11.6812,114900.0
2014-10-06 15:00:00,19.36,19.41,19.33,19.4,178400.0,11.6812,11.7114,11.6631,11.7054,178400.0
2014-10-06 15:30:00,19.41,19.43,19.33,19.33,327200.0,11.7114,11.7235,11.6631,11.6631,327200.0
2014-10-07 09:30:00,19.23,19.28,19.15,19.23,186900.0,11.6028,11.633,11.5545,11.6028,186900.0
2014-10-07 10:00:00,19.24,19.29,19.22,19.27,102000.0,11.6088,11.639,11.5968,11.6269,102000.0
2014-10-07 10:30:00,19.28,19.34,19.26,19.27,115900.0,11.633,11.6692,11.6209,11.6269,115900.0
2014-10-07 11:00:00,19.27,19.28,19.23,19.24,84000.0,11.6269,11.633,11.6028,11.6088,84000.0
2014-10-07 11:30:00,19.24,19.3,19.23,19.29,113900.0,11.6088,11.645,11.6028,11.639,113900.0
2014-10-07 12:00:00,19.28,19.29,19.25,19.26,68300.0,11.633,11.639,11.6149,11.6209,68300.0
2014-10-07 12:30:00,19.27,19.29,19.21,19.23,46200.0,11.6269,11.639,11.5907,11.6028,46200.0
2014-10-07 13:00:00,19.23,19.24,19.19,19.22,52800.0,11.6028,11.6088,11.5787,11.5968,52800.0
2014-10-07 13:30:00,19.23,19.23,19.17,19.18,87100.0,11.6028,11.6028,11.5666,11.5726,87100.0
2014-10-07 14:00:00,19.18,19.18,19.11,19.12,120700.0,11.5726,11.5726,11.5304,11.5364,120700.0
2014-10-07 14:30:00,19.11,19.11,19.07,19.07,73200.0,11.5304,11.5304,11.5063,11.5063,73200.0
2014-10-07 15:00:00,19.08,19.08,19.02,19.05,134600.0,11.5123,11.5123,11.4761,11.4942,134600.0
2014-10-07 15:30:00,19.05,19.07,18.99,19.01,420800.0,11.4942,11.5063,11.458,11.4701,420800.0
2014-10-08 09:30:00,19.08,19.09,18.85,18.86,222200.0,11.5123,11.5183,11.3735,11.3796,222200.0
2014-10-08 10:00:00,18.87,18.98,18.86,18.97,139200.0,11.3856,11.452,11.3796,11.4459,139200.0
2014-10-08 10:30:00,18.97,18.97,18.88,18.88,139400.0,11.4459,11.4459,11.3916,11.3916,139400.0
2014-10-08 11:00:00,18.88,18.95,18.86,18.92,252400.0,11.3916,11.4339,11.3796,11.4158,252400.0
2014-10-08 11:30:00,18.92,18.93,18.87,18.91,94100.0,11.4158,11.4218,11.3856,11.4097,94100.0
2014-10-08 12:00:00,18.91,18.94,18.88,18.89,61000.0,11.4097,11.4278,11.3916,11.3977,61000.0
2014-10-08 12:30:00,18.89,18.93,18.89,18.92,65600.0,11.3977,11.4218,11.3977,11.4158,65600.0
2014-10-08 13:00:00,18.93,18.97,18.91,18.92,63300.0,11.4218,11.4459,11.4097,11.4158,63300.0
2014-10-08 13:30:00,18.92,19.0,18.9,18.99,64700.0,11.4158,11.464,11.4037,11.458,64700.0
2014-10-08 14:00:00,18.99,19.14,18.99,19.11,157900.0,11.458,11.5485,11.458,11.5304,157900.0
2014-10-08 14:30:00,19.12,19.2,19.1,19.13,124900.0,11.5364,11.5847,11.5244,11.5425,124900.0
2014-10-08 15:00:00,19.15,19.21,19.14,19.19,111900.0,11.5545,11.5907,11.5485,11.5787,111900.0
2014-10-08 15:30:00,19.19,19.25,19.17,19.19,323700.0,11.5787,11.6149,11.5666,11.5787,323700.0
2014-10-09 09:30:00,19.18,19.19,19.01,19.02,154700.0,11.5726,11.5787,11.4701,11.4761,154700.0
2014-10-09 10:00:00,19.03,19.05,18.99,19.01,54300.0,11.4821,11.4942,11.458,11.4701,54300.0
2014-10-09 10:30:00,19.01,19.02,18.94,19.02,96100.0,11.4701,11.4761,11.4278,11.4761,96100.0
2014-10-09 11:00:00,19.02,19.03,18.92,19.0,151000.0,11.4761,11.4821,11.4158,11.464,151000.0
2014-10-09 11:30:00,18.99,19.02,18.83,18.86,176600.0,11.458,11.4761,11.3615,11.3796,176600.0
2014-10-09 12:00:00,18.85,18.88,18.77,18.78,83600.0,11.3735,11.3916,11.3253,11.3313,83600.0
2014-10-09 12:30:00,18.77,18.85,18.77,18.84,90600.0,11.3253,11.3735,11.3253,11.3675,90600.0
2014-10-09 13:00:00,18.83,18.85,18.76,18.79,140900.0,11.3615,11.3735,11.3192,11.3373,140900.0
2014-10-09 13:30:00,18.79,18.91,18.78,18.85,126300.0,11.3373,11.4097,11.3313,11.3735,126300.0
2014-10-09 14:00:00,18.84,18.84,18.72,18.73,207300.0,11.3675,11.3675,11.2951,11.3011,207300.0
2014-10-09 14:30:00,18.73,18.83,18.72,18.82,115400.0,11.3011,11.3615,11.2951,11.3554,115400.0
2014-10-09 15:00:00,18.82,18.89,18.81,18.86,181900.0,11.3554,11.3977,11.3494,11.3796,181900.0
2014-10-09 15:30:00,18.86,18.92,18.81,18.85,337000.0,11.3796,11.4158,11.3494,11.3735,337000.0
2014-10-10 09:30:00,18.71,18.78,18.53,18.55,300800.0,11.2891,11.3313,11.1804,11.1925,300800.0
2014-10-10 10:00:00,18.54,18.55,18.28,18.29,266900.0,11.1865,11.1925,11.0296,11.0356,266900.0
2014-10-10 10:30:00,18.29,18.41,18.26,18.35,226400.0,11.0356,11.108,11.0175,11.0718,226400.0
2014-10-10 11:00:00,18.36,18.47,18.36,18.4,123800.0,11.0779,11.1442,11.0779,11.102,123800.0
2014-10-10 11:30:00,18.4,18.44,18.31,18.4,155100.0,11.102,11.1261,11.0477,11.102,155100.0
2014-10-10 12:00:00,18.41,18.51,18.39,18.48,221500.0,11.108,11.1684,11.096,11.1503,221500.0
2014-10-10 12:30:00,18.48,18.57,18.48,18.52,79500.0,11.1503,11.2046,11.1503,11.1744,79500.0
2014-10-10 13:00:00,18.52,18.53,18.45,18.47,107700.0,11.1744,11.1804,11.1322,11.1442,107700.0
2014-10-10 13:30:00,18.47,18.56,18.46,18.53,86900.0,11.1442,11.1985,11.1382,11.1804,86900.0
2014-10-10 14:00:00,18.53,18.57,18.45,18.47,187900.0,11.1804,11.2046,11.1322,11.1442,187900.0
2014-10-10 14:30:00,18.47,18.49,18.42,18.48,101900.0,11.1442,11.1563,11.1141,11.1503,101900.0
2014-10-10 15:00:00,18.48,18.49,18.43,18.44,136900.0,11.1503,11.1563,11.1201,11.1261,136900.0
2014-10-10 15:30:00,18.44,18.45,18.31,18.33,356300.0,11.1261,11.1322,11.0477,11.0598,356300.0
2014-10-13 09:30:00,18.39,18.54,18.35,18.39,85300.0,11.096,11.1865,11.0718,11.096,85300.0
2014-10-13 10:00:00,18.39,18.45,18.33,18.34,79700.0,11.096,11.1322,11.0598,11.0658,79700.0
2014-10-13 10:30:00,18.34,18.37,18.28,18.34,88000.0,11.0658,11.0839,11.0296,11.0658,88000.0
2014-10-13 11:00:00,18.35,18.39,18.3,18.31,58200.0,11.0718,11.096,11.0417,11.0477,58200.0
2014-10-13 11:30:00,18.32,18.39,18.32,18.37,58300.0,11.0537,11.096,11.0537,11.0839,58300.0
2014-10-13 12:00:00,18.37,18.38,18.33,18.38,41400.0,11.0839,11.0899,11.0598,11.0899,41400.0
2014-10-13 12:30:00,18.38,18.44,18.38,18.44,37400.0,11.0899,11.1261,11.0899,11.1261,37400.0
2014-10-13 13:00:00,18.44,18.45,18.38,18.42,34300.0,11.1261,11.1322,11.0899,11.1141,34300.0
2014-10-13 13:30:00,18.42,18.42,18.35,18.37,42600.0,11.1141,11.1141,11.0718,11.0839,42600.0
2014-10-13 14:00:00,18.38,18.38,18.32,18.35,89900.0,11.0899,11.0899,11.0537,11.0718,89900.0
2014-10-13 14:30:00,18.34,18.35,18.31,18.32,62800.0,11.0658,11.0718,11.0477,11.0537,62800.0
2014-10-13 15:00:00,18.32,18.33,18.25,18.26,68900.0,11.0537,11.0598,11.0115,11.0175,68900.0
2014-10-13 15:30:00,18.27,18.27,18.13,18.15,448800.0,11.0236,11.0236,10.9391,10.9512,448800.0
2014-10-14 09:30:00,18.0,18.19,17.96,17.99,242200.0,10.8607,10.9753,10.8365,10.8546,242200.0
2014-10-14 10:00:00,17.99,18.04,17.95,17.97,148900.0,10.8546,10.8848,10.8305,10.8426,148900.0
2014-10-14 10:30:00,17.97,18.1,17.94,18.08,136900.0,10.8426,10.921,10.8245,10.9089,136900.0
2014-10-14 11:00:00,18.09,18.11,18.07,18.09,113000.0,10.915,10.927,10.9029,10.915,113000.0
2014-10-14 11:30:00,18.1,18.21,18.09,18.18,72800.0,10.921,10.9874,10.915,10.9693,72800.0
2014-10-14 12:00:00,18.19,18.24,18.18,18.22,83100.0,10.9753,11.0055,10.9693,10.9934,83100.0
2014-10-14 12:30:00,18.21,18.23,18.13,18.13,112400.0,10.9874,10.9994,10.9391,10.9391,112400.0
2014-10-14 13:00:00,18.13,18.18,18.09,18.09,107900.0,10.9391,10.9693,10.915,10.915,107900.0
2014-10-14 13:30:00,18.09,18.1,18.04,18.06,111400.0,10.915,10.921,10.8848,10.8969,111400.0
2014-10-14 14:00:00,18.07,18.12,17.99,17.99,138000.0,10.9029,10.9331,10.8546,10.8546,138000.0
2014-10-14 14:30:00,17.99,18.05,17.95,18.01,112100.0,10.8546,10.8908,10.8305,10.8667,112100.0
2014-10-14 15:00:00,18.01,18.02,17.89,17.93,174900.0,10.8667,10.8727,10.7943,10.8184,174900.0
2014-10-14 15:30:00,17.92,17.95,17.88,17.94,412700.0,10.8124,10.8305,10.7883,10.8245,412700.0
2014-10-15 09:30:00,17.69,17.72,17.52,17.6,355100.0,10.6736,10.6917,10.571,10.6193,355100.0
2014-10-15 10:00:00,17.59,17.62,17.54,17.56,197200.0,10.6133,10.6314,10.5831,10.5952,197200.0
2014-10-15 10:30:00,17.56,17.56,17.29,17.34,311100.0,10.5952,10.5952,10.4323,10.4624,311100.0
2014-10-15 11:00:00,17.33,17.33,17.12,17.13,328400.0,10.4564,10.4564,10.3297,10.3357,328400.0
2014-10-15 11:30:00,17.13,17.16,17.0,17.14,339600.0,10.3357,10.3538,10.2573,10.3418,339600.0
2014-10-15 12:00:00,17.14,17.2,17.11,17.16,194100.0,10.3418,10.378,10.3237,10.3538,194100.0
2014-10-15 12:30:00,17.17,17.19,17.11,17.12,158100.0,10.3599,10.3719,10.3237,10.3297,158100.0
2014-10-15 13:00:00,17.11,17.12,16.89,16.92,280300.0,10.3237,10.3297,10.1909,10.209,280300.0
2014-10-15 13:30:00,16.93,17.11,16.93,17.1,170600.0,10.2151,10.3237,10.2151,10.3176,170600.0
2014-10-15 14:00:00,17.1,17.24,17.08,17.16,318600.0,10.3176,10.4021,10.3056,10.3538,318600.0
2014-10-15 14:30:00,17.16,17.28,17.14,17.19,203300.0,10.3538,10.4262,10.3418,10.3719,203300.0
2014-10-15 15:00:00,17.19,17.35,17.18,17.34,293200.0,10.3719,10.4685,10.3659,10.4624,293200.0
2014-10-15 15:30:00,17.34,17.36,17.28,17.33,668300.0,10.4624,10.4745,10.4262,10.4564,668300.0
2014-10-16 09:30:00,16.86,17.19,16.68,17.17,338000.0,10.1728,10.3719,10.0642,10.3599,338000.0
2014-10-16 10:00:00,17.18,17.26,17.05,17.2,212500.0,10.3659,10.4142,10.2875,10.378,212500.0
2014-10-16 10:30:00,17.21,17.32,17.16,17.27,118200.0,10.384,10.4504,10.3538,10.4202,118200.0
2014-10-16 11:00:00,17.26,17.34,17.18,17.34,121900.0,10.4142,10.4624,10.3659,10.4624,121900.0
2014-10-16 11:30:00,17.34,17.39,17.3,17.31,104200.0,10.4624,10.4926,10.4383,10.4443,104200.0
2014-10-16 12:00:00,17.3,17.36,17.24,17.3,78100.0,10.4383,10.4745,10.4021,10.4383,78100.0
2014-10-16 12:30:00,17.31,17.4,17.26,17.4,92200.0,10.4443,10.4986,10.4142,10.4986,92200.0
2014-10-16 13:00:00,17.4,17.56,17.4,17.55,135500.0,10.4986,10.5952,10.4986,10.5891,135500.0
2014-10-16 13:30:00,17.56,17.61,17.43,17.43,111300.0,10.5952,10.6253,10.5167,10.5167,111300.0
2014-10-16 14:00:00,17.44,17.5,17.41,17.47,118200.0,10.5228,10.559,10.5047,10.5409,118200.0
2014-10-16 14:30:00,17.48,17.49,17.31,17.35,202200.0,10.5469,10.5529,10.4443,10.4685,202200.0
2014-10-16 15:00:00,17.35,17.4,17.32,17.35,189100.0,10.4685,10.4986,10.4504,10.4685,189100.0
2014-10-16 15:30:00,17.35,17.36,17.3,17.3,324900.0,10.4685,10.4745,10.4383,10.4383,324900.0
2014-10-17 09:30:00,17.67,17.69,17.47,17.66,291900.0,10.6615,10.6736,10.5409,10.6555,291900.0
2014-10-17 10:00:00,17.67,17.91,17.64,17.91,291600.0,10.6615,10.8064,10.6434,10.8064,291600.0
2014-10-17 10:30:00,17.91,17.91,17.82,17.84,156100.0,10.8064,10.8064,10.7521,10.7641,156100.0
2014-10-17 11:00:00,17.84,17.96,17.79,17.94,147200.0,10.7641,10.8365,10.734,10.8245,147200.0
2014-10-17 11:30:00,17.94,18.04,17.93,17.96,126900.0,10.8245,10.8848,10.8184,10.8365,126900.0
2014-10-17 12:00:00,17.96,18.02,17.91,17.94,147700.0,10.8365,10.8727,10.8064,10.8245,147700.0
2014-10-17 12:30:00,17.94,17.97,17.92,17.92,102100.0,10.8245,10.8426,10.8124,10.8124,102100.0
2014-10-17 13:00:00,17.93,17.93,17.86,17.86,109000.0,10.8184,10.8184,10.7762,10.7762,109000.0
2014-10-17 13:30:00,17.85,17.87,17.84,17.87,93500.0,10.7702,10.7822,10.7641,10.7822,93500.0
2014-10-17 14:00:00,17.87,17.87,17.75,17.78,150800.0,10.7822,10.7822,10.7098,10.7279,150800.0
2014-10-17 14:30:00,17.77,17.8,17.73,17.76,128800.0,10.7219,10.74,10.6977,10.7158,128800.0
2014-10-17 15:00:00,17.75,17.82,17.7,17.79,188100.0,10.7098,10.7521,10.6796,10.734,188100.0
2014-10-17 15:30:00,17.79,17.83,17.77,17.77,374300.0,10.734,10.7581,10.7219,10.7219,374300.0
2014-10-20 09:30:00,17.78,17.8,17.57,17.66,187200.0,10.7279,10.74,10.6012,10.6555,187200.0
2014-10-20 10:00:00,17.66,17.78,17.66,17.76,136300.0,10.6555,10.7279,10.6555,10.7158,136300.0
2014-10-20 10:30:00,17.77,17.81,17.73,17.76,74200.0,10.7219,10.746,10.6977,10.7158,74200.0
2014-10-20 11:00:00,17.76,17.78,17.69,17.76,139700.0,10.7158,10.7279,10.6736,10.7158,139700.0
2014-10-20 11:30:00,17.75,17.78,17.74,17.78,62600.0,10.7098,10.7279,10.7038,10.7279,62600.0
2014-10-20 12:00:00,17.78,17.81,17.77,17.77,52300.0,10.7279,10.746,10.7219,10.7219,52300.0
2014-10-20 12:30:00,17.77,17.77,17.7,17.7,69900.0,10.7219,10.7219,10.6796,10.6796,69900.0
2014-10-20 13:00:00,17.7,17.74,17.69,17.74,56900.0,10.6796,10.7038,10.6736,10.7038,56900.0
2014-10-20 13:30:00,17.73,17.76,17.73,17.74,38100.0,10.6977,10.7158,10.6977,10.7038,38100.0
2014-10-20 14:00:00,17.74,17.77,17.73,17.73,103100.0,10.7038,10.7219,10.6977,10.6977,103100.0
2014-10-20 14:30:00,17.74,17.75,17.73,17.73,64500.0,10.7038,10.7098,10.6977,10.6977,64500.0
2014-10-20 15:00:00,17.73,17.76,17.73,17.73,74500.0,10.6977,10.7158,10.6977,10.6977,74500.0
2014-10-20 15:30:00,17.73,17.76,17.72,17.74,252800.0,10.6977,10.7158,10.6917,10.7038,252800.0
2014-10-21 09:30:00,17.93,18.01,17.83,17.91,323700.0,10.8184,10.8667,10.7581,10.8064,323700.0
2014-10-21 10:00:00,17.91,18.0,17.88,17.98,110400.0,10.8064,10.8607,10.7883,10.8486,110400.0
2014-10-21 10:30:00,17.99,18.07,17.98,18.03,99400.0,10.8546,10.9029,10.8486,10.8788,99400.0
2014-10-21 11:00:00,18.03,18.08,18.02,18.06,94100.0,10.8788,10.9089,10.8727,10.8969,94100.0
2014-10-21 11:30:00,18.05,18.1,18.05,18.09,82700.0,10.8908,10.921,10.8908,10.915,82700.0
2014-10-21 12:00:00,18.1,18.14,18.09,18.13,90800.0,10.921,10.9451,10.915,10.9391,90800.0
2014-10-21 12:30:00,18.13,18.18,18.13,18.16,82300.0,10.9391,10.9693,10.9391,10.9572,82300.0
2014-10-21 13:00:00,18.15,18.19,18.14,18.19,86100.0,10.9512,10.9753,10.9451,10.9753,86100.0
2014-10-21 13:30:00,18.19,18.27,18.19,18.19,137500.0,10.9753,11.0236,10.9753,10.9753,137500.0
2014-10-21 14:00:00,18.19,18.23,18.17,18.21,79500.0,10.9753,10.9994,10.9632,10.9874,79500.0
2014-10-21 14:30:00,18.21,18.26,18.21,18.23,86500.0,10.9874,11.0175,10.9874,10.9994,86500.0
2014-10-21 15:00:00,18.24,18.29,18.23,18.29,88700.0,11.0055,11.0356,10.9994,11.0356,88700.0
2014-10-21 15:30:00,18.28,18.31,18.19,18.2,302100.0,11.0296,11.0477,10.9753,10.9813,302100.0
2014-10-22 09:30:00,18.14,18.18,17.93,17.94,257200.0,10.9451,10.9693,10.8184,10.8245,257200.0
2014-10-22 10:00:00,17.93,18.13,17.93,18.1,161600.0,10.8184,10.9391,10.8184,10.921,161600.0
2014-10-22 10:30:00,18.09,18.09,18.04,18.07,116400.0,10.915,10.915,10.8848,10.9029,116400.0
2014-10-22 11:00:00,18.06,18.16,18.04,18.14,92400.0,10.8969,10.9572,10.8848,10.9451,92400.0
2014-10-22 11:30:00,18.14,18.23,18.12,18.21,81100.0,10.9451,10.9994,10.9331,10.9874,81100.0
2014-10-22 12:00:00,18.2,18.2,18.04,18.09,125600.0,10.9813,10.9813,10.8848,10.915,125600.0
2014-10-22 12:30:00,18.08,18.1,17.93,18.03,162200.0,10.9089,10.921,10.8184,10.8788,162200.0
2014-10-22 13:00:00,18.03,18.04,17.94,17.95,71500.0,10.8788,10.8848,10.8245,10.8305,71500.0
2014-10-22 13:30:00,17.95,18.0,17.92,17.96,93200.0,10.8305,10.8607,10.8124,10.8365,93200.0
2014-10-22 14:00:00,17.96,18.0,17.93,17.95,114900.0,10.8365,10.8607,10.8184,10.8305,114900.0
2014-10-22 14:30:00,17.94,18.01,17.91,18.01,137700.0,10.8245,10.8667,10.8064,10.8667,137700.0
2014-10-22 15:00:00,18.01,18.04,17.94,17.94,135600.0,10.8667,10.8848,10.8245,10.8245,135600.0
2014-10-22 15:30:00,17.94,17.94,17.83,17.87,316600.0,10.8245,10.8245,10.7581,10.7822,316600.0
2014-10-23 09:30:00,18.03,18.13,17.97,18.01,144900.0,10.8788,10.9391,10.8426,10.8667,144900.0
2014-10-23 10:00:00,18.01,18.08,18.01,18.04,81000.0,10.8667,10.9089,10.8667,10.8848,81000.0
2014-10-23 10:30:00,18.05,18.08,18.03,18.07,78100.0,10.8908,10.9089,10.8788,10.9029,78100.0
2014-10-23 11:00:00,18.07,18.16,18.07,18.1,101300.0,10.9029,10.9572,10.9029,10.921,101300.0
2014-10-23 11:30:00,18.11,18.12,18.05,18.08,91000.0,10.927,10.9331,10.8908,10.9089,91000.0
2014-10-23 12:00:00,18.08,18.15,18.08,18.15,110900.0,10.9089,10.9512,10.9089,10.9512,110900.0
2014-10-23 12:30:00,18.14,18.16,18.13,18.15,75000.0,10.9451,10.9572,10.9391,10.9512,75000.0
2014-10-23 13:00:00,18.16,18.17,18.14,18.16,35200.0,10.9572,10.9632,10.9451,10.9572,35200.0
2014-10-23 13:30:00,18.16,18.18,18.15,18.16,33200.0,10.9572,10.9693,10.9512,10.9572,33200.0
2014-10-23 14:00:00,18.16,18.24,18.16,18.23,82200.0,10.9572,11.0055,10.9572,10.9994,82200.0
2014-10-23 14:30:00,18.23,18.24,18.11,18.14,103900.0,10.9994,11.0055,10.927,10.9451,103900.0
2014-10-23 15:00:00,18.13,18.16,18.1,18.14,187500.0,10.9391,10.9572,10.921,10.9451,187500.0
2014-10-23 15:30:00,18.14,18.17,18.11,18.13,206800.0,10.9451,10.9632,10.927,10.9391,206800.0
2014-10-24 09:30:00,18.22,18.24,18.1,18.16,102300.0,10.9934,11.0055,10.921,10.9572,102300.0
2014-10-24 10:00:00,18.15,18.19,18.1,18.16,58500.0,10.9512,10.9753,10.921,10.9572,58500.0
2014-10-24 10:30:00,18.16,18.22,18.16,18.22,46800.0,10.9572,10.9934,10.9572,10.9934,46800.0
2014-10-24 11:00:00,18.22,18.24,18.19,18.23,41700.0,10.9934,11.0055,10.9753,10.9994,41700.0
2014-10-24 11:30:00,18.24,18.31,18.23,18.26,48000.0,11.0055,11.0477,10.9994,11.0175,48000.0
2014-10-24 12:00:00,18.26,18.27,18.22,18.22,108500.0,11.0175,11.0236,10.9934,10.9934,108500.0
2014-10-24 12:30:00,18.22,18.26,18.22,18.24,41900.0,10.9934,11.0175,10.9934,11.0055,41900.0
2014-10-24 13:00:00,18.23,18.24,18.2,18.21,41200.0,10.9994,11.0055,10.9813,10.9874,41200.0
2014-10-24 13:30:00,18.22,18.25,18.21,18.23,28000.0,10.9934,11.0115,10.9874,10.9994,28000.0
2014-10-24 14:00:00,18.24,18.28,18.23,18.25,76200.0,11.0055,11.0296,10.9994,11.0115,76200.0
2014-10-24 14:30:00,18.25,18.26,18.23,18.24,48700.0,11.0115,11.0175,10.9994,11.0055,48700.0
2014-10-24 15:00:00,18.25,18.27,18.24,18.25,50900.0,11.0115,11.0236,11.0055,11.0115,50900.0
2014-10-24 15:30:00,18.25,18.29,18.24,18.27,215500.0,11.0115,11.0356,11.0055,11.0236,215500.0
2014-10-27 09:30:00,18.15,18.21,18.12,18.17,94900.0,10.9512,10.9874,10.9331,10.9632,94900.0
2014-10-27 10:00:00,18.17,18.22,18.14,18.21,58300.0,10.9632,10.9934,10.9451,10.9874,58300.0
2014-10-27 10:30:00,18.21,18.27,18.19,18.25,42500.0,10.9874,11.0236,10.9753,11.0115,42500.0
2014-10-27 11:00:00,18.25,18.32,18.23,18.28,85800.0,11.0115,11.0537,10.9994,11.0296,85800.0
2014-10-27 11:30:00,18.28,18.29,18.23,18.24,38400.0,11.0296,11.0356,10.9994,11.0055,38400.0
2014-10-27 12:00:00,18.23,18.27,18.23,18.26,33000.0,10.9994,11.0236,10.9994,11.0175,33000.0
2014-10-27 12:30:00,18.26,18.28,18.23,18.26,107400.0,11.0175,11.0296,10.9994,11.0175,107400.0
2014-10-27 13:00:00,18.26,18.3,18.25,18.28,45400.0,11.0175,11.0417,11.0115,11.0296,45400.0
2014-10-27 13:30:00,18.28,18.29,18.25,18.26,31500.0,11.0296,11.0356,11.0115,11.0175,31500.0
2014-10-27 14:00:00,18.27,18.28,18.25,18.28,91300.0,11.0236,11.0296,11.0115,11.0296,91300.0
2014-10-27 14:30:00,18.28,18.3,18.26,18.28,74000.0,11.0296,11.0417,11.0175,11.0296,74000.0
2014-10-27 15:00:00,18.28,18.29,18.24,18.25,131400.0,11.0296,11.0356,11.0055,11.0115,131400.0
2014-10-27 15:30:00,18.24,18.29,18.23,18.28,295600.0,11.0055,11.0356,10.9994,11.0296,295600.0
2014-10-28 09:30:00,18.46,18.48,18.35,18.43,116900.0,11.1382,11.1503,11.0718,11.1201,116900.0
2014-10-28 10:00:00,18.43,18.48,18.39,18.43,139600.0,11.1201,11.1503,11.096,11.1201,139600.0
2014-10-28 10:30:00,18.43,18.48,18.43,18.47,94200.0,11.1201,11.1503,11.1201,11.1442,94200.0
2014-10-28 11:00:00,18.47,18.5,18.47,18.49,43100.0,11.1442,11.1623,11.1442,11.1563,43100.0
2014-10-28 11:30:00,18.49,18.5,18.45,18.47,29700.0,11.1563,11.1623,11.1322,11.1442,29700.0
2014-10-28 12:00:00,18.46,18.5,18.46,18.5,68600.0,11.1382,11.1623,11.1382,11.1623,68600.0
2014-10-28 12:30:00,18.49,18.49,18.45,18.45,24300.0,11.1563,11.1563,11.1322,11.1322,24300.0
2014-10-28 13:00:00,18.46,18.51,18.46,18.49,39100.0,11.1382,11.1684,11.1382,11.1563,39100.0
2014-10-28 13:30:00,18.49,18.54,18.48,18.53,42400.0,11.1563,11.1865,11.1503,11.1804,42400.0
2014-10-28 14:00:00,18.53,18.57,18.49,18.54,128200.0,11.1804,11.2046,11.1563,11.1865,128200.0
2014-10-28 14:30:00,18.54,18.55,18.52,18.54,44800.0,11.1865,11.1925,11.1744,11.1865,44800.0
2014-10-28 15:00:00,18.54,18.6,18.54,18.59,62900.0,11.1865,11.2227,11.1865,11.2166,62900.0
2014-10-28 15:30:00,18.59,18.61,18.57,18.58,136000.0,11.2166,11.2287,11.2046,11.2106,136000.0
2014-10-29 09:30:00,18.61,18.7,18.54,18.64,173400.0,11.2287,11.283,11.1865,11.2468,173400.0
2014-10-29 10:00:00,18.65,18.65,18.49,18.49,109700.0,11.2528,11.2528,11.1563,11.1563,109700.0
2014-10-29 10:30:00,18.5,18.55,18.42,18.45,117900.0,11.1623,11.1925,11.1141,11.1322,117900.0
2014-10-29 11:00:00,18.45,18.47,18.42,18.45,82500.0,11.1322,11.1442,11.1141,11.1322,82500.0
2014-10-29 11:30:00,18.45,18.46,18.42,18.45,60800.0,11.1322,11.1382,11.1141,11.1322,60800.0
2014-10-29 12:00:00,18.46,18.46,18.38,18.38,94300.0,11.1382,11.1382,11.0899,11.0899,94300.0
2014-10-29 12:30:00,18.38,18.42,18.37,18.42,77700.0,11.0899,11.1141,11.0839,11.1141,77700.0
2014-10-29 13:00:00,18.42,18.44,18.39,18.43,58300.0,11.1141,11.1261,11.096,11.1201,58300.0
2014-10-29 13:30:00,18.43,18.44,18.4,18.42,36000.0,11.1201,11.1261,11.102,11.1141,36000.0
2014-10-29 14:00:00,18.41,18.45,18.27,18.45,218600.0,11.108,11.1322,11.0236,11.1322,218600.0
2014-10-29 14:30:00,18.44,18.49,18.39,18.46,236300.0,11.1261,11.1563,11.096,11.1382,236300.0
2014-10-29 15:00:00,18.46,18.46,18.35,18.44,116600.0,11.1382,11.1382,11.0718,11.1261,116600.0
2014-10-29 15:30:00,18.44,18.5,18.44,18.47,164800.0,11.1261,11.1623,11.1261,11.1442,164800.0
2014-10-30 09:30:00,18.41,18.59,18.41,18.49,128200.0,11.108,11.2166,11.108,11.1563,128200.0
2014-10-30 10:00:00,18.49,18.61,18.47,18.61,178500.0,11.1563,11.2287,11.1442,11.2287,178500.0
2014-10-30 10:30:00,18.61,18.61,18.55,18.6,48600.0,11.2287,11.2287,11.1925,11.2227,48600.0
2014-10-30 11:00:00,18.6,18.61,18.58,18.59,69500.0,11.2227,11.2287,11.2106,11.2166,69500.0
2014-10-30 11:30:00,18.58,18.68,18.58,18.68,69300.0,11.2106,11.2709,11.2106,11.2709,69300.0
2014-10-30 12:00:00,18.68,18.75,18.66,18.71,128500.0,11.2709,11.3132,11.2589,11.2891,128500.0
2014-10-30 12:30:00,18.71,18.73,18.7,18.71,38500.0,11.2891,11.3011,11.283,11.2891,38500.0
2014-10-30 13:00:00,18.71,18.71,18.69,18.71,40100.0,11.2891,11.2891,11.277,11.2891,40100.0
2014-10-30 13:30:00,18.71,18.79,18.7,18.76,58600.0,11.2891,11.3373,11.283,11.3192,58600.0
2014-10-30 14:00:00,18.76,18.79,18.66,18.66,115900.0,11.3192,11.3373,11.2589,11.2589,115900.0
2014-10-30 14:30:00,18.66,18.73,18.59,18.6,103000.0,11.2589,11.3011,11.2166,11.2227,103000.0
2014-10-30 15:00:00,18.59,18.65,18.59,18.6,68600.0,11.2166,11.2528,11.2166,11.2227,68600.0
2014-10-30 15:30:00,18.6,18.67,18.6,18.65,218100.0,11.2227,11.2649,11.2227,11.2528,218100.0
2014-10-31 09:30:00,18.85,18.92,18.8,18.9,230500.0,11.3735,11.4158,11.3434,11.4037,230500.0
2014-10-31 10:00:00,18.9,19.09,18.89,19.03,269000.0,11.4037,11.5183,11.3977,11.4821,269000.0
2014-10-31 10:30:00,19.03,19.04,18.92,18.95,152200.0,11.4821,11.4882,11.4158,11.4339,152200.0
2014-10-31 11:00:00,18.96,19.05,18.96,19.04,68500.0,11.4399,11.4942,11.4399,11.4882,68500.0
2014-10-31 11:30:00,19.04,19.04,18.96,18.98,87000.0,11.4882,11.4882,11.4399,11.452,87000.0
2014-10-31 12:00:00,18.98,18.98,18.92,18.93,153100.0,11.452,11.452,11.4158,11.4218,153100.0
2014-10-31 12:30:00,18.93,18.95,18.88,18.95,77300.0,11.4218,11.4339,11.3916,11.4339,77300.0
2014-10-31 13:00:00,18.95,18.97,18.92,18.96,33000.0,11.4339,11.4459,11.4158,11.4399,33000.0
2014-10-31 13:30:00,18.96,18.97,18.92,18.96,97400.0,11.4399,11.4459,11.4158,11.4399,97400.0
2014-10-31 14:00:00,18.96,18.96,18.91,18.94,104400.0,11.4399,11.4399,11.4097,11.4278,104400.0
2014-10-31 14:30:00,18.94,18.95,18.89,18.92,52200.0,11.4278,11.4339,11.3977,11.4158,52200.0
2014-10-31 15:00:00,18.93,18.93,18.91,18.92,70200.0,11.4218,11.4218,11.4097,11.4158,70200.0
2014-10-31 15:30:00,18.92,18.99,18.92,18.97,288600.0,11.4158,11.458,11.4158,11.4459,288600.0
2014-11-03 09:30:00,18.96,19.03,18.9,18.99,194300.0,11.4399,11.4821,11.4037,11.458,194300.0
2014-11-03 10:00:00,18.99,19.01,18.79,18.83,132800.0,11.458,11.4701,11.3373,11.3615,132800.0
2014-11-03 10:30:00,18.83,18.85,18.78,18.85,68900.0,11.3615,11.3735,11.3313,11.3735,68900.0
2014-11-03 11:00:00,18.85,18.91,18.81,18.84,133900.0,11.3735,11.4097,11.3494,11.3675,133900.0
2014-11-03 11:30:00,18.84,18.86,18.82,18.84,50500.0,11.3675,11.3796,11.3554,11.3675,50500.0
2014-11-03 12:00:00,18.83,18.85,18.82,18.84,25600.0,11.3615,11.3735,11.3554,11.3675,25600.0
2014-11-03 12:30:00,18.84,18.86,18.82,18.85,41400.0,11.3675,11.3796,11.3554,11.3735,41400.0
2014-11-03 13:00:00,18.85,18.85,18.82,18.82,42800.0,11.3735,11.3735,11.3554,11.3554,42800.0
2014-11-03 13:30:00,18.83,18.83,18.77,18.77,39700.0,11.3615,11.3615,11.3253,11.3253,39700.0
2014-11-03 14:00:00,18.77,18.78,18.66,18.66,181400.0,11.3253,11.3313,11.2589,11.2589,181400.0
2014-11-03 14:30:00,18.65,18.67,18.64,18.66,83900.0,11.2528,11.2649,11.2468,11.2589,83900.0
2014-11-03 15:00:00,18.66,18.69,18.64,18.65,60200.0,11.2589,11.277,11.2468,11.2528,60200.0
2014-11-03 15:30:00,18.64,18.71,18.64,18.7,219800.0,11.2468,11.2891,11.2468,11.283,219800.0
2014-11-04 09:30:00,18.61,18.7,18.61,18.69,91700.0,11.2287,11.283,11.2287,11.277,91700.0
2014-11-04 10:00:00,18.69,18.71,18.65,18.67,62700.0,11.277,11.2891,11.2528,11.2649,62700.0
2014-11-04 10:30:00,18.66,18.66,18.46,18.48,171300.0,11.2589,11.2589,11.1382,11.1503,171300.0
2014-11-04 11:00:00,18.47,18.57,18.45,18.57,165800.0,11.1442,11.2046,11.1322,11.2046,165800.0
2014-11-04 11:30:00,18.57,18.59,18.55,18.56,55200.0,11.2046,11.2166,11.1925,11.1985,55200.0
2014-11-04 12:00:00,18.55,18.62,18.55,18.61,66100.0,11.1925,11.2347,11.1925,11.2287,66100.0
2014-11-04 12:30:00,18.61,18.63,18.58,18.58,37200.0,11.2287,11.2408,11.2106,11.2106,37200.0
2014-11-04 13:00:00,18.58,18.58,18.53,18.53,51400.0,11.2106,11.2106,11.1804,11.1804,51400.0
2014-11-04 13:30:00,18.53,18.58,18.51,18.56,64200.0,11.1804,11.2106,11.1684,11.1985,64200.0
2014-11-04 14:00:00,18.56,18.58,18.54,18.54,57100.0,11.1985,11.2106,11.1865,11.1865,57100.0
2014-11-04 14:30:00,18.53,18.56,18.52,18.55,95000.0,11.1804,11.1985,11.1744,11.1925,95000.0
2014-11-04 15:00:00,18.56,18.59,18.5,18.51,186500.0,11.1985,11.2166,11.1623,11.1684,186500.0
2014-11-04 15:30:00,18.52,18.63,18.51,18.61,297100.0,11.1744,11.2408,11.1684,11.2287,297100.0
2014-11-05 09:30:00,18.7,18.79,18.62,18.79,211200.0,11.283,11.3373,11.2347,11.3373,211200.0
2014-11-05 10:00:00,18.79,18.82,18.74,18.82,82000.0,11.3373,11.3554,11.3072,11.3554,82000.0
2014-11-05 10:30:00,18.82,18.98,18.82,18.98,135400.0,11.3554,11.452,11.3554,11.452,135400.0
2014-11-05 11:00:00,18.97,19.02,18.9,18.9,109200.0,11.4459,11.4761,11.4037,11.4037,109200.0
2014-11-05 11:30:00,18.91,18.92,18.84,18.91,86100.0,11.4097,11.4158,11.3675,11.4097,86100.0
2014-11-05 12:00:00,18.91,18.93,18.89,18.9,76100.0,11.4097,11.4218,11.3977,11.4037,76100.0
2014-11-05 12:30:00,18.9,18.92,18.9,18.9,24500.0,11.4037,11.4158,11.4037,11.4037,24500.0
2014-11-05 13:00:00,18.9,18.93,18.87,18.89,48700.0,11.4037,11.4218,11.3856,11.3977,48700.0
2014-11-05 13:30:00,18.89,18.89,18.82,18.85,56900.0,11.3977,11.3977,11.3554,11.3735,56900.0
2014-11-05 14:00:00,18.85,18.87,18.82,18.87,151300.0,11.3735,11.3856,11.3554,11.3856,151300.0
2014-11-05 14:30:00,18.86,18.9,18.84,18.89,106500.0,11.3796,11.4037,11.3675,11.3977,106500.0
2014-11-05 15:00:00,18.89,18.89,18.86,18.89,111000.0,11.3977,11.3977,11.3796,11.3977,111000.0
2014-11-05 15:30:00,18.88,18.9,18.87,18.88,178400.0,11.3916,11.4037,11.3856,11.3916,178400.0
2014-11-06 09:30:00,18.81,18.84,18.66,18.71,256200.0,11.3494,11.3675,11.2589,11.2891,256200.0
2014-11-06 10:00:00,18.71,18.73,18.5,18.57,158700.0,11.2891,11.3011,11.1623,11.2046,158700.0
2014-11-06 10:30:00,18.57,18.64,18.55,18.64,75500.0,11.2046,11.2468,11.1925,11.2468,75500.0
2014-11-06 11:00:00,18.64,18.68,18.62,18.64,49900.0,11.2468,11.2709,11.2347,11.2468,49900.0
2014-11-06 11:30:00,18.63,18.66,18.61,18.66,61700.0,11.2408,11.2589,11.2287,11.2589,61700.0
2014-11-06 12:00:00,18.66,18.69,18.64,18.69,96800.0,11.2589,11.277,11.2468,11.277,96800.0
2014-11-06 12:30:00,18.68,18.73,18.68,18.7,169600.0,11.2709,11.3011,11.2709,11.283,169600.0
2014-11-06 13:00:00,18.71,18.71,18.67,18.67,62700.0,11.2891,11.2891,11.2649,11.2649,62700.0
2014-11-06 13:30:00,18.67,18.68,18.64,18.66,52700.0,11.2649,11.2709,11.2468,11.2589,52700.0
2014-11-06 14:00:00,18.66,18.66,18.55,18.57,124000.0,11.2589,11.2589,11.1925,11.2046,124000.0
2014-11-06 14:30:00,18.58,18.58,18.51,18.51,124100.0,11.2106,11.2106,11.1684,11.1684,124100.0
2014-11-06 15:00:00,18.51,18.52,18.5,18.52,71800.0,11.1684,11.1744,11.1623,11.1744,71800.0
2014-11-06 15:30:00,18.52,18.54,18.5,18.52,562200.0,11.1744,11.1865,11.1623,11.1744,562200.0
2014-11-07 09:30:00,18.59,18.77,18.51,18.72,329600.0,11.2166,11.3253,11.1684,11.2951,329600.0
2014-11-07 10:00:00,18.71,18.74,18.69,18.72,53000.0,11.2891,11.3072,11.277,11.2951,53000.0
2014-11-07 10:30:00,18.71,18.77,18.67,18.76,68400.0,11.2891,11.3253,11.2649,11.3192,68400.0
2014-11-07 11:00:00,18.77,18.82,18.77,18.78,94100.0,11.3253,11.3554,11.3253,11.3313,94100.0
2014-11-07 11:30:00,18.79,18.8,18.72,18.72,82200.0,11.3373,11.3434,11.2951,11.2951,82200.0
2014-11-07 12:00:00,18.72,18.75,18.71,18.73,54200.0,11.2951,11.3132,11.2891,11.3011,54200.0
2014-11-07 12:30:00,18.73,18.74,18.7,18.71,44900.0,11.3011,11.3072,11.283,11.2891,44900.0
2014-11-07 13:00:00,18.71,18.75,18.71,18.74,27900.0,11.2891,11.3132,11.2891,11.3072,27900.0
2014-11-07 13:30:00,18.75,18.78,18.73,18.77,103000.0,11.3132,11.3313,11.3011,11.3253,103000.0
2014-11-07 14:00:00,18.77,18.78,18.71,18.71,96900.0,11.3253,11.3313,11.2891,11.2891,96900.0
2014-11-07 14:30:00,18.72,18.72,18.67,18.71,73200.0,11.2951,11.2951,11.2649,11.2891,73200.0
2014-11-07 15:00:00,18.71,18.74,18.7,18.71,58500.0,11.2891,11.3072,11.283,11.2891,58500.0
2014-11-07 15:30:00,18.71,18.73,18.7,18.72,259100.0,11.2891,11.3011,11.283,11.2951,259100.0
2014-11-10 09:30:00,18.79,18.87,18.76,18.78,105300.0,11.3373,11.3856,11.3192,11.3313,105300.0
2014-11-10 10:00:00,18.78,18.79,18.72,18.74,69400.0,11.3313,11.3373,11.2951,11.3072,69400.0
2014-11-10 10:30:00,18.73,18.78,18.71,18.78,56200.0,11.3011,11.3313,11.2891,11.3313,56200.0
2014-11-10 11:00:00,18.77,18.79,18.74,18.78,106800.0,11.3253,11.3373,11.3072,11.3313,106800.0
2014-11-10 11:30:00,18.78,18.82,18.76,18.82,136000.0,11.3313,11.3554,11.3192,11.3554,136000.0
2014-11-10 12:00:00,18.82,18.83,18.78,18.8,75800.0,11.3554,11.3615,11.3313,11.3434,75800.0
2014-11-10 12:30:00,18.8,18.8,18.77,18.8,21900.0,11.3434,11.3434,11.3253,11.3434,21900.0
2014-11-10 13:00:00,18.79,18.8,18.76,18.78,58500.0,11.3373,11.3434,11.3192,11.3313,58500.0
2014-11-10 13:30:00,18.78,18.79,18.76,18.78,40600.0,11.3313,11.3373,11.3192,11.3313,40600.0
2014-11-10 14:00:00,18.77,18.8,18.76,18.8,42100.0,11.3253,11.3434,11.3192,11.3434,42100.0
2014-11-10 14:30:00,18.79,18.83,18.77,18.83,109400.0,11.3373,11.3615,11.3253,11.3615,109400.0
2014-11-10 15:00:00,18.83,18.9,18.82,18.89,84400.0,11.3615,11.4037,11.3554,11.3977,84400.0
2014-11-10 15:30:00,18.89,18.89,18.81,18.83,211000.0,11.3977,11.3977,11.3494,11.3615,211000.0
2014-11-11 09:30:00,18.87,18.95,18.79,18.93,120100.0,11.3856,11.4339,11.3373,11.4218,120100.0
2014-11-11 10:00:00,18.92,18.98,18.91,18.95,109600.0,11.4158,11.452,11.4097,11.4339,109600.0
2014-11-11 10:30:00,18.96,19.0,18.95,18.96,124300.0,11.4399,11.464,11.4339,11.4399,124300.0
2014-11-11 11:00:00,18.96,18.96,18.91,18.91,73900.0,11.4399,11.4399,11.4097,11.4097,73900.0
2014-11-11 11:30:00,18.91,18.92,18.89,18.92,36700.0,11.4097,11.4158,11.3977,11.4158,36700.0
2014-11-11 12:00:00,18.92,18.93,18.88,18.92,57400.0,11.4158,11.4218,11.3916,11.4158,57400.0
2014-11-11 12:30:00,18.93,18.93,18.89,18.91,51900.0,11.4218,11.4218,11.3977,11.4097,51900.0
2014-11-11 13:00:00,18.91,18.91,18.88,18.91,36100.0,11.4097,11.4097,11.3916,11.4097,36100.0
2014-11-11 13:30:00,18.9,18.91,18.9,18.91,18000.0,11.4037,11.4097,11.4037,11.4097,18000.0
2014-11-11 14:00:00,18.91,18.93,18.88,18.89,88800.0,11.4097,11.4218,11.3916,11.3977,88800.0
2014-11-11 14:30:00,18.89,18.89,18.85,18.87,62800.0,11.3977,11.3977,11.3735,11.3856,62800.0
2014-11-11 15:00:00,18.86,18.91,18.86,18.89,26900.0,11.3796,11.4097,11.3796,11.3977,26900.0
2014-11-11 15:30:00,18.89,18.9,18.87,18.89,118700.0,11.3977,11.4037,11.3856,11.3977,118700.0
2014-11-12 09:30:00,18.84,18.9,18.77,18.87,154600.0,11.3675,11.4037,11.3253,11.3856,154600.0
2014-11-12 10:00:00,18.87,18.98,18.87,18.93,130100.0,11.3856,11.452,11.3856,11.4218,130100.0
2014-11-12 10:30:00,18.93,18.93,18.85,18.85,64800.0,11.4218,11.4218,11.3735,11.3735,64800.0
2014-11-12 11:00:00,18.85,18.86,18.82,18.83,54600.0,11.3735,11.3796,11.3554,11.3615,54600.0
2014-11-12 11:30:00,18.83,18.97,18.83,18.96,103200.0,11.3615,11.4459,11.3615,11.4399,103200.0
2014-11-12 12:00:00,18.96,18.96,18.88,18.88,163800.0,11.4399,11.4399,11.3916,11.3916,163800.0
2014-11-12 12:30:00,18.88,19.0,18.88,18.98,90800.0,11.3916,11.464,11.3916,11.452,90800.0
2014-11-12 13:00:00,18.98,19.02,18.96,19.02,95900.0,11.452,11.4761,11.4399,11.4761,95900.0
2014-11-12 13:30:00,19.02,19.02,18.94,18.95,68200.0,11.4761,11.4761,11.4278,11.4339,68200.0
2014-11-12 14:00:00,18.95,18.96,18.91,18.93,96600.0,11.4339,11.4399,11.4097,11.4218,96600.0
2014-11-12 14:30:00,18.93,18.93,18.86,18.9,90300.0,11.4218,11.4218,11.3796,11.4037,90300.0
2014-11-12 15:00:00,18.89,18.93,18.89,18.93,94000.0,11.3977,11.4218,11.3977,11.4218,94000.0
2014-11-12 15:30:00,18.93,19.13,18.93,19.12,693800.0,11.4218,11.5425,11.4218,11.5364,693800.0
2014-11-13 09:30:00,19.14,19.21,19.08,19.16,170400.0,11.5485,11.5907,11.5123,11.5606,170400.0
2014-11-13 10:00:00,19.15,19.15,19.05,19.09,54400.0,11.5545,11.5545,11.4942,11.5183,54400.0
2014-11-13 10:30:00,19.09,19.12,19.07,19.11,102900.0,11.5183,11.5364,11.5063,11.5304,102900.0
2014-11-13 11:00:00,19.11,19.11,19.08,19.09,55600.0,11.5304,11.5304,11.5123,11.5183,55600.0
2014-11-13 11:30:00,19.08,19.08,19.02,19.05,53400.0,11.5123,11.5123,11.4761,11.4942,53400.0
2014-11-13 12:00:00,19.05,19.05,18.99,19.0,99000.0,11.4942,11.4942,11.458,11.464,99000.0
2014-11-13 12:30:00,19.0,19.07,18.99,19.06,80600.0,11.464,11.5063,11.458,11.5002,80600.0
2014-11-13 13:00:00,19.05,19.07,19.02,19.06,63300.0,11.4942,11.5063,11.4761,11.5002,63300.0
2014-11-13 13:30:00,19.05,19.05,18.96,18.98,74900.0,11.4942,11.4942,11.4399,11.452,74900.0
2014-11-13 14:00:00,18.98,18.99,18.93,18.94,98600.0,11.452,11.458,11.4218,11.4278,98600.0
2014-11-13 14:30:00,18.94,18.99,18.93,18.97,49000.0,11.4278,11.458,11.4218,11.4459,49000.0
2014-11-13 15:00:00,18.98,19.03,18.97,19.02,79200.0,11.452,11.4821,11.4459,11.4761,79200.0
2014-11-13 15:30:00,19.01,19.04,18.98,18.99,164600.0,11.4701,11.4882,11.452,11.458,164600.0
2014-11-14 09:30:00,19.02,19.17,18.98,19.12,131400.0,11.4761,11.5666,11.452,11.5364,131400.0
2014-11-14 10:00:00,19.13,19.19,19.12,19.15,116800.0,11.5425,11.5787,11.5364,11.5545,116800.0
2014-11-14 10:30:00,19.15,19.17,19.11,19.15,77600.0,11.5545,11.5666,11.5304,11.5545,77600.0
2014-11-14 11:00:00,19.16,19.17,19.12,19.13,59400.0,11.5606,11.5666,11.5364,11.5425,59400.0
2014-11-14 11:30:00,19.13,19.21,19.12,19.2,102700.0,11.5425,11.5907,11.5364,11.5847,102700.0
2014-11-14 12:00:00,19.19,19.19,19.14,19.16,85200.0,11.5787,11.5787,11.5485,11.5606,85200.0
2014-11-14 12:30:00,19.16,19.23,19.16,19.22,59600.0,11.5606,11.6028,11.5606,11.5968,59600.0
2014-11-14 13:00:00,19.21,19.23,19.2,19.22,56300.0,11.5907,11.6028,11.5847,11.5968,56300.0
2014-11-14 13:30:00,19.21,19.21,19.19,19.21,30100.0,11.5907,11.5907,11.5787,11.5907,30100.0
2014-11-14 14:00:00,19.21,19.25,19.21,19.25,115300.0,11.5907,11.6149,11.5907,11.6149,115300.0
2014-11-14 14:30:00,19.25,19.29,19.24,19.29,102400.0,11.6149,11.639,11.6088,11.639,102400.0
2014-11-14 15:00:00,19.29,19.29,19.25,19.25,88700.0,11.639,11.639,11.6149,11.6149,88700.0
2014-11-14 15:30:00,19.26,19.3,19.23,19.27,433600.0,11.6209,11.645,11.6028,11.6269,433600.0
2014-11-17 09:30:00,19.2,19.39,19.2,19.38,219100.0,11.5847,11.6993,11.5847,11.6933,219100.0
2014-11-17 10:00:00,19.38,19.41,19.33,19.33,245000.0,11.6933,11.7114,11.6631,11.6631,245000.0
2014-11-17 10:30:00,19.33,19.33,19.27,19.33,91100.0,11.6631,11.6631,11.6269,11.6631,91100.0
2014-11-17 11:00:00,19.33,19.34,19.28,19.31,79900.0,11.6631,11.6692,11.633,11.6511,79900.0
2014-11-17 11:30:00,19.3,19.35,19.27,19.34,114000.0,11.645,11.6752,11.6269,11.6692,114000.0
2014-11-17 12:00:00,19.34,19.42,19.34,19.41,67000.0,11.6692,11.7174,11.6692,11.7114,67000.0
2014-11-17 12:30:00,19.41,19.42,19.39,19.39,51500.0,11.7114,11.7174,11.6993,11.6993,51500.0
2014-11-17 13:00:00,19.39,19.46,19.37,19.43,72800.0,11.6993,11.7416,11.6873,11.7235,72800.0
2014-11-17 13:30:00,19.43,19.43,19.39,19.41,44400.0,11.7235,11.7235,11.6993,11.7114,44400.0
2014-11-17 14:00:00,19.4,19.41,19.31,19.32,94200.0,11.7054,11.7114,11.6511,11.6571,94200.0
2014-11-17 14:30:00,19.32,19.37,19.32,19.36,120800.0,11.6571,11.6873,11.6571,11.6812,120800.0
2014-11-17 15:00:00,19.36,19.39,19.33,19.38,126600.0,11.6812,11.6993,11.6631,11.6933,126600.0
2014-11-17 15:30:00,19.38,19.38,19.3,19.32,373400.0,11.6933,11.6933,11.645,11.6571,373400.0
2014-11-18 09:30:00,19.38,19.41,19.34,19.36,93900.0,11.6933,11.7114,11.6692,11.6812,93900.0
2014-11-18 10:00:00,19.35,19.37,19.33,19.35,137500.0,11.6752,11.6873,11.6631,11.6752,137500.0
2014-11-18 10:30:00,19.36,19.36,19.3,19.33,78300.0,11.6812,11.6812,11.645,11.6631,78300.0
2014-11-18 11:00:00,19.33,19.33,19.28,19.29,50200.0,11.6631,11.6631,11.633,11.639,50200.0
2014-11-18 11:30:00,19.29,19.31,19.28,19.31,23600.0,11.639,11.6511,11.633,11.6511,23600.0
2014-11-18 12:00:00,19.31,19.33,19.3,19.3,35900.0,11.6511,11.6631,11.645,11.645,35900.0
2014-11-18 12:30:00,19.3,19.33,19.29,19.33,40400.0,11.645,11.6631,11.639,11.6631,40400.0
2014-11-18 13:00:00,19.33,19.33,19.31,19.33,35600.0,11.6631,11.6631,11.6511,11.6631,35600.0
2014-11-18 13:30:00,19.32,19.34,19.31,19.33,41700.0,11.6571,11.6692,11.6511,11.6631,41700.0
2014-11-18 14:00:00,19.33,19.37,19.32,19.36,48100.0,11.6631,11.6873,11.6571,11.6812,48100.0
2014-11-18 14:30:00,19.36,19.38,19.35,19.38,137600.0,11.6812,11.6933,11.6752,11.6933,137600.0
2014-11-18 15:00:00,19.38,19.45,19.37,19.44,115200.0,11.6933,11.7355,11.6873,11.7295,115200.0
2014-11-18 15:30:00,19.44,19.44,19.37,19.39,212900.0,11.7295,11.7295,11.6873,11.6993,212900.0
2014-11-19 09:30:00,19.36,19.36,19.27,19.29,95800.0,11.6812,11.6812,11.6269,11.639,95800.0
2014-11-19 10:00:00,19.29,19.29,19.22,19.23,80900.0,11.639,11.639,11.5968,11.6028,80900.0
2014-11-19 10:30:00,19.22,19.27,19.18,19.26,56600.0,11.5968,11.6269,11.5726,11.6209,56600.0
2014-11-19 11:00:00,19.27,19.28,19.22,19.26,47700.0,11.6269,11.633,11.5968,11.6209,47700.0
2014-11-19 11:30:00,19.27,19.35,19.27,19.34,32700.0,11.6269,11.6752,11.6269,11.6692,32700.0
2014-11-19 12:00:00,19.33,19.35,19.33,19.35,16600.0,11.6631,11.6752,11.6631,11.6752,16600.0
2014-11-19 12:30:00,19.35,19.38,19.33,19.38,22800.0,11.6752,11.6933,11.6631,11.6933,22800.0
2014-11-19 13:00:00,19.38,19.38,19.35,19.36,22300.0,11.6933,11.6933,11.6752,11.6812,22300.0
2014-11-19 13:30:00,19.36,19.4,19.35,19.38,27500.0,11.6812,11.7054,11.6752,11.6933,27500.0
2014-11-19 14:00:00,19.39,19.42,19.31,19.32,125400.0,11.6993,11.7174,11.6511,11.6571,125400.0
2014-11-19 14:30:00,19.32,19.33,19.25,19.31,98100.0,11.6571,11.6631,11.6149,11.6511,98100.0
2014-11-19 15:00:00,19.31,19.32,19.27,19.3,57000.0,11.6511,11.6571,11.6269,11.645,57000.0
2014-11-19 15:30:00,19.3,19.33,19.29,19.32,102000.0,11.645,11.6631,11.639,11.6571,102000.0
2014-11-20 09:30:00,19.28,19.44,19.26,19.44,168100.0,11.633,11.7295,11.6209,11.7295,168100.0
2014-11-20 10:00:00,19.44,19.44,19.38,19.39,63400.0,11.7295,11.7295,11.6933,11.6993,63400.0
2014-11-20 10:30:00,19.39,19.4,19.36,19.36,58600.0,11.6993,11.7054,11.6812,11.6812,58600.0
2014-11-20 11:00:00,19.36,19.41,19.34,19.4,107600.0,11.6812,11.7114,11.6692,11.7054,107600.0
2014-11-20 11:30:00,19.4,19.41,19.33,19.34,43700.0,11.7054,11.7114,11.6631,11.6692,43700.0
2014-11-20 12:00:00,19.34,19.4,19.33,19.38,64400.0,11.6692,11.7054,11.6631,11.6933,64400.0
2014-11-20 12:30:00,19.39,19.41,19.38,19.4,42800.0,11.6993,11.7114,11.6933,11.7054,42800.0
2014-11-20 13:00:00,19.4,19.41,19.37,19.38,30500.0,11.7054,11.7114,11.6873,11.6933,30500.0
2014-11-20 13:30:00,19.38,19.42,19.37,19.41,69900.0,11.6933,11.7174,11.6873,11.7114,69900.0
2014-11-20 14:00:00,19.41,19.43,19.4,19.42,65500.0,11.7114,11.7235,11.7054,11.7174,65500.0
2014-11-20 14:30:00,19.42,19.44,19.4,19.43,91400.0,11.7174,11.7295,11.7054,11.7235,91400.0
2014-11-20 15:00:00,19.42,19.46,19.42,19.46,56800.0,11.7174,11.7416,11.7174,11.7416,56800.0
2014-11-20 15:30:00,19.46,19.52,19.45,19.51,356200.0,11.7416,11.7778,11.7355,11.7717,356200.0
2014-11-21 09:30:00,19.6,19.64,19.52,19.6,242600.0,11.9201,11.9444,11.8714,11.9201,242600.0
2014-11-21 10:00:00,19.61,19.61,19.53,19.53,91100.0,11.9261,11.9261,11.8775,11.8775,91100.0
2014-11-21 10:30:00,19.52,19.53,19.48,19.52,62800.0,11.8714,11.8775,11.8471,11.8714,62800.0
2014-11-21 11:00:00,19.51,19.57,19.51,19.57,40600.0,11.8653,11.9018,11.8653,11.9018,40600.0
2014-11-21 11:30:00,19.57,19.57,19.54,19.56,40700.0,11.9018,11.9018,11.8836,11.8957,40700.0
2014-11-21 12:00:00,19.55,19.56,19.51,19.51,28100.0,11.8896,11.8957,11.8653,11.8653,28100.0
2014-11-21 12:30:00,19.51,19.56,19.5,19.53,43900.0,11.8653,11.8957,11.8592,11.8775,43900.0
2014-11-21 13:00:00,19.53,19.54,19.51,19.51,38900.0,11.8775,11.8836,11.8653,11.8653,38900.0
2014-11-21 13:30:00,19.51,19.52,19.49,19.5,28800.0,11.8653,11.8714,11.8532,11.8592,28800.0
2014-11-21 14:00:00,19.5,19.52,19.49,19.51,49100.0,11.8592,11.8714,11.8532,11.8653,49100.0
2014-11-21 14:30:00,19.52,19.53,19.5,19.51,69000.0,11.8714,11.8775,11.8592,11.8653,69000.0
2014-11-21 15:00:00,19.52,19.54,19.5,19.51,48300.0,11.8714,11.8836,11.8592,11.8653,48300.0
2014-11-21 15:30:00,19.52,19.52,19.46,19.49,173400.0,11.8714,11.8714,11.8349,11.8532,173400.0
2014-11-24 09:30:00,19.53,19.61,19.51,19.61,241900.0,11.8775,11.9261,11.8653,11.9261,241900.0
2014-11-24 10:00:00,19.61,19.66,19.58,19.62,98000.0,11.9261,11.9565,11.9079,11.9322,98000.0
2014-11-24 10:30:00,19.63,19.65,19.61,19.63,95000.0,11.9383,11.9505,11.9261,11.9383,95000.0
2014-11-24 11:00:00,19.63,19.65,19.58,19.59,52300.0,11.9383,11.9505,11.9079,11.914,52300.0
2014-11-24 11:30:00,19.59,19.64,19.58,19.62,71800.0,11.914,11.9444,11.9079,11.9322,71800.0
2014-11-24 12:00:00,19.62,19.62,19.53,19.55,43000.0,11.9322,11.9322,11.8775,11.8896,43000.0
2014-11-24 12:30:00,19.55,19.55,19.52,19.54,39500.0,11.8896,11.8896,11.8714,11.8836,39500.0
2014-11-24 13:00:00,19.54,19.57,19.53,19.57,22900.0,11.8836,11.9018,11.8775,11.9018,22900.0
2014-11-24 13:30:00,19.56,19.59,19.55,19.56,31600.0,11.8957,11.914,11.8896,11.8957,31600.0
2014-11-24 14:00:00,19.56,19.57,19.52,19.54,73000.0,11.8957,11.9018,11.8714,11.8836,73000.0
2014-11-24 14:30:00,19.54,19.56,19.52,19.54,59200.0,11.8836,11.8957,11.8714,11.8836,59200.0
2014-11-24 15:00:00,19.55,19.56,19.53,19.56,63000.0,11.8896,11.8957,11.8775,11.8957,63000.0
2014-11-24 15:30:00,19.55,19.63,19.54,19.63,178300.0,11.8896,11.9383,11.8836,11.9383,178300.0
2014-11-25 09:30:00,19.7,19.91,19.69,19.89,242800.0,11.9809,12.1086,11.9748,12.0964,242800.0
2014-11-25 10:00:00,19.88,19.9,19.81,19.88,151100.0,12.0903,12.1025,12.0478,12.0903,151100.0
2014-11-25 10:30:00,19.88,19.91,19.85,19.89,173300.0,12.0903,12.1086,12.0721,12.0964,173300.0
2014-11-25 11:00:00,19.88,19.92,19.87,19.89,146900.0,12.0903,12.1147,12.0843,12.0964,146900.0
2014-11-25 11:30:00,19.89,19.94,19.88,19.94,159500.0,12.0964,12.1268,12.0903,12.1268,159500.0
2014-11-25 12:00:00,19.94,19.99,19.92,19.98,131300.0,12.1268,12.1572,12.1147,12.1512,131300.0
2014-11-25 12:30:00,19.98,20.01,19.97,19.98,162500.0,12.1512,12.1694,12.1451,12.1512,162500.0
2014-11-25 13:00:00,19.99,19.99,19.92,19.93,97400.0,12.1572,12.1572,12.1147,12.1207,97400.0
2014-11-25 13:30:00,19.94,19.97,19.92,19.97,68700.0,12.1268,12.1451,12.1147,12.1451,68700.0
2014-11-25 14:00:00,19.97,20.0,19.9,19.91,122900.0,12.1451,12.1633,12.1025,12.1086,122900.0
2014-11-25 14:30:00,19.91,19.93,19.89,19.91,124300.0,12.1086,12.1207,12.0964,12.1086,124300.0
2014-11-25 15:00:00,19.9,19.97,19.89,19.96,114700.0,12.1025,12.1451,12.0964,12.139,114700.0
2014-11-25 15:30:00,19.96,19.99,19.94,19.95,365500.0,12.139,12.1572,12.1268,12.1329,365500.0
2014-11-26 09:30:00,19.94,19.94,19.77,19.83,118100.0,12.1268,12.1268,12.0234,12.0599,118100.0
2014-11-26 10:00:00,19.83,19.96,19.82,19.92,51600.0,12.0599,12.139,12.0538,12.1147,51600.0
2014-11-26 10:30:00,19.93,20.0,19.93,20.0,101900.0,12.1207,12.1633,12.1207,12.1633,101900.0
2014-11-26 11:00:00,20.0,20.07,19.97,19.98,156500.0,12.1633,12.2059,12.1451,12.1512,156500.0
2014-11-26 11:30:00,19.98,19.98,19.94,19.97,40600.0,12.1512,12.1512,12.1268,12.1451,40600.0
2014-11-26 12:00:00,19.97,20.03,19.96,20.03,63400.0,12.1451,12.1816,12.139,12.1816,63400.0
2014-11-26 12:30:00,20.03,20.06,20.0,20.06,69000.0,12.1816,12.1998,12.1633,12.1998,69000.0
2014-11-26 13:00:00,20.05,20.08,20.05,20.07,63500.0,12.1937,12.212,12.1937,12.2059,63500.0
2014-11-26 13:30:00,20.08,20.1,20.06,20.08,95200.0,12.212,12.2241,12.1998,12.212,95200.0
2014-11-26 14:00:00,20.08,20.08,20.03,20.05,71300.0,12.212,12.212,12.1816,12.1937,71300.0
2014-11-26 14:30:00,20.05,20.08,20.03,20.05,60000.0,12.1937,12.212,12.1816,12.1937,60000.0
2014-11-26 15:00:00,20.04,20.09,20.04,20.08,78800.0,12.1876,12.2181,12.1876,12.212,78800.0
2014-11-26 15:30:00,20.08,20.08,20.04,20.07,161200.0,12.212,12.212,12.1876,12.2059,161200.0
2014-11-28 09:30:00,19.89,20.07,19.89,19.93,144500.0,12.0964,12.2059,12.0964,12.1207,144500.0
2014-11-28 10:00:00,19.93,19.96,19.89,19.94,140600.0,12.1207,12.139,12.0964,12.1268,140600.0
2014-11-28 10:30:00,19.94,20.0,19.92,20.0,71200.0,12.1268,12.1633,12.1147,12.1633,71200.0
2014-11-28 11:00:00,20.0,20.04,19.99,20.02,69800.0,12.1633,12.1876,12.1572,12.1755,69800.0
2014-11-28 11:30:00,20.02,20.04,19.96,19.96,88000.0,12.1755,12.1876,12.139,12.139,88000.0
2014-11-28 12:00:00,19.96,19.96,19.86,19.86,88200.0,12.139,12.139,12.0782,12.0782,88200.0
2014-11-28 12:30:00,19.86,19.91,19.82,19.9,169000.0,12.0782,12.1086,12.0538,12.1025,169000.0
2014-12-01 09:30:00,19.93,20.08,19.81,20.07,505900.0,12.1207,12.212,12.0478,12.2059,505900.0
2014-12-01 10:00:00,20.07,20.18,20.06,20.17,277500.0,12.2059,12.2728,12.1998,12.2667,277500.0
2014-12-01 10:30:00,20.17,20.18,19.96,19.96,392900.0,12.2667,12.2728,12.139,12.139,392900.0
2014-12-01 11:00:00,19.96,20.12,19.96,20.07,97400.0,12.139,12.2363,12.139,12.2059,97400.0
2014-12-01 11:30:00,20.08,20.09,20.0,20.02,91600.0,12.212,12.2181,12.1633,12.1755,91600.0
2014-12-01 12:00:00,20.03,20.06,20.01,20.03,59800.0,12.1816,12.1998,12.1694,12.1816,59800.0
2014-12-01 12:30:00,20.02,20.04,19.98,20.01,75700.0,12.1755,12.1876,12.1512,12.1694,75700.0
2014-12-01 13:00:00,20.01,20.04,20.0,20.04,65900.0,12.1694,12.1876,12.1633,12.1876,65900.0
2014-12-01 13:30:00,20.04,20.07,20.03,20.04,141000.0,12.1876,12.2059,12.1816,12.1876,141000.0
2014-12-01 14:00:00,20.05,20.06,19.99,20.02,112900.0,12.1937,12.1998,12.1572,12.1755,112900.0
2014-12-01 14:30:00,20.02,20.02,19.97,20.01,76600.0,12.1755,12.1755,12.1451,12.1694,76600.0
2014-12-01 15:00:00,20.01,20.03,19.97,19.98,98800.0,12.1694,12.1816,12.1451,12.1512,98800.0
2014-12-01 15:30:00,19.98,19.99,19.92,19.98,214900.0,12.1512,12.1572,12.1147,12.1512,214900.0
2014-12-02 09:30:00,19.8,19.98,19.74,19.79,382100.0,12.0417,12.1512,12.0052,12.0356,382100.0
2014-12-02 10:00:00,19.79,19.9,19.78,19.84,107500.0,12.0356,12.1025,12.0295,12.066,107500.0
2014-12-02 10:30:00,19.84,19.89,19.82,19.88,53700.0,12.066,12.0964,12.0538,12.0903,53700.0
2014-12-02 11:00:00,19.88,19.93,19.86,19.87,154500.0,12.0903,12.1207,12.0782,12.0843,154500.0
2014-12-02 11:30:00,19.86,19.95,19.86,19.92,61000.0,12.0782,12.1329,12.0782,12.1147,61000.0
2014-12-02 12:00:00,19.91,19.94,19.86,19.93,53100.0,12.1086,12.1268,12.0782,12.1207,53100.0
2014-12-02 12:30:00,19.93,19.94,19.88,19.88,28000.0,12.1207,12.1268,12.0903,12.0903,28000.0
2014-12-02 13:00:00,19.88,19.9,19.84,19.89,72100.0,12.0903,12.1025,12.066,12.0964,72100.0
2014-12-02 13:30:00,19.89,19.89,19.82,19.83,54700.0,12.0964,12.0964,12.0538,12.0599,54700.0
2014-12-02 14:00:00,19.83,19.83,19.76,19.77,111000.0,12.0599,12.0599,12.0174,12.0234,111000.0
2014-12-02 14:30:00,19.77,19.82,19.75,19.81,100100.0,12.0234,12.0538,12.0113,12.0478,100100.0
2014-12-02 15:00:00,19.82,19.87,19.81,19.83,115200.0,12.0538,12.0843,12.0478,12.0599,115200.0
2014-12-02 15:30:00,19.84,19.9,19.84,19.86,528700.0,12.066,12.1025,12.066,12.0782,528700.0
2014-12-03 09:30:00,19.86,19.97,19.81,19.95,113700.0,12.0782,12.1451,12.0478,12.1329,113700.0
2014-12-03 10:00:00,19.95,20.09,19.93,20.09,126600.0,12.1329,12.2181,12.1207,12.2181,126600.0
2014-12-03 10:30:00,20.09,20.09,20.02,20.02,70300.0,12.2181,12.2181,12.1755,12.1755,70300.0
2014-12-03 11:00:00,20.02,20.07,19.99,20.04,59600.0,12.1755,12.2059,12.1572,12.1876,59600.0
2014-12-03 11:30:00,20.05,20.06,20.02,20.04,64600.0,12.1937,12.1998,12.1755,12.1876,64600.0
2014-12-03 12:00:00,20.04,20.07,20.03,20.05,89700.0,12.1876,12.2059,12.1816,12.1937,89700.0
2014-12-03 12:30:00,20.06,20.09,20.04,20.08,27900.0,12.1998,12.2181,12.1876,12.212,27900.0
2014-12-03 13:00:00,20.08,20.09,20.04,20.07,40200.0,12.212,12.2181,12.1876,12.2059,40200.0
2014-12-03 13:30:00,20.08,20.1,20.06,20.1,57900.0,12.212,12.2241,12.1998,12.2241,57900.0
2014-12-03 14:00:00,20.09,20.19,20.09,20.18,155700.0,12.2181,12.2789,12.2181,12.2728,155700.0
2014-12-03 14:30:00,20.18,20.23,20.17,20.22,156500.0,12.2728,12.3032,12.2667,12.2971,156500.0
2014-12-03 15:00:00,20.22,20.23,20.17,20.18,114000.0,12.2971,12.3032,12.2667,12.2728,114000.0
2014-12-03 15:30:00,20.19,20.23,20.17,20.18,316100.0,12.2789,12.3032,12.2667,12.2728,316100.0
2014-12-04 09:30:00,20.12,20.12,19.94,19.98,203400.0,12.2363,12.2363,12.1268,12.1512,203400.0
2014-12-04 10:00:00,19.98,20.0,19.93,19.95,143400.0,12.1512,12.1633,12.1207,12.1329,143400.0
2014-12-04 10:30:00,19.95,19.95,19.86,19.88,112600.0,12.1329,12.1329,12.0782,12.0903,112600.0
2014-12-04 11:00:00,19.88,19.9,19.84,19.86,59000.0,12.0903,12.1025,12.066,12.0782,59000.0
2014-12-04 11:30:00,19.85,19.9,19.85,19.89,69100.0,12.0721,12.1025,12.0721,12.0964,69100.0
2014-12-04 12:00:00,19.89,19.93,19.87,19.88,128400.0,12.0964,12.1207,12.0843,12.0903,128400.0
2014-12-04 12:30:00,19.88,19.89,19.8,19.82,174800.0,12.0903,12.0964,12.0417,12.0538,174800.0
2014-12-04 13:00:00,19.82,19.86,19.81,19.85,52700.0,12.0538,12.0782,12.0478,12.0721,52700.0
2014-12-04 13:30:00,19.85,19.88,19.84,19.85,62100.0,12.0721,12.0903,12.066,12.0721,62100.0
2014-12-04 14:00:00,19.85,19.86,19.79,19.8,101400.0,12.0721,12.0782,12.0356,12.0417,101400.0
2014-12-04 14:30:00,19.8,19.84,19.78,19.78,110400.0,12.0417,12.066,12.0295,12.0295,110400.0
2014-12-04 15:00:00,19.78,19.79,19.63,19.63,267700.0,12.0295,12.0356,11.9383,11.9383,267700.0
2014-12-04 15:30:00,19.63,19.73,19.61,19.68,629400.0,11.9383,11.9991,11.9261,11.9687,629400.0
2014-12-05 09:30:00,19.7,19.92,19.7,19.75,284300.0,11.9809,12.1147,11.9809,12.0113,284300.0
2014-12-05 10:00:00,19.76,19.88,19.76,19.85,174500.0,12.0174,12.0903,12.0174,12.0721,174500.0
2014-12-05 10:30:00,19.85,20.08,19.85,20.08,177500.0,12.0721,12.212,12.0721,12.212,177500.0
2014-12-05 11:00:00,20.08,20.16,20.06,20.13,121800.0,12.212,12.2606,12.1998,12.2424,121800.0
2014-12-05 11:30:00,20.13,20.18,20.11,20.13,172500.0,12.2424,12.2728,12.2302,12.2424,172500.0
2014-12-05 12:00:00,20.13,20.17,20.12,20.14,57800.0,12.2424,12.2667,12.2363,12.2485,57800.0
2014-12-05 12:30:00,20.13,20.16,20.12,20.14,62600.0,12.2424,12.2606,12.2363,12.2485,62600.0
2014-12-05 13:00:00,20.14,20.14,20.06,20.07,100000.0,12.2485,12.2485,12.1998,12.2059,100000.0
2014-12-05 13:30:00,20.07,20.11,20.07,20.08,56600.0,12.2059,12.2302,12.2059,12.212,56600.0
2014-12-05 14:00:00,20.08,20.11,20.05,20.08,98400.0,12.212,12.2302,12.1937,12.212,98400.0
2014-12-05 14:30:00,20.07,20.1,20.06,20.09,129700.0,12.2059,12.2241,12.1998,12.2181,129700.0
2014-12-05 15:00:00,20.09,20.17,20.08,20.17,149900.0,12.2181,12.2667,12.212,12.2667,149900.0
2014-12-05 15:30:00,20.17,20.21,20.11,20.14,536000.0,12.2667,12.291,12.2302,12.2485,536000.0
2014-12-08 09:30:00,20.08,20.11,19.79,19.86,238200.0,12.212,12.2302,12.0356,12.0782,238200.0
2014-12-08 10:00:00,19.87,19.92,19.85,19.89,164400.0,12.0843,12.1147,12.0721,12.0964,164400.0
2014-12-08 10:30:00,19.89,19.93,19.84,19.89,105800.0,12.0964,12.1207,12.066,12.0964,105800.0
2014-12-08 11:00:00,19.89,19.89,19.85,19.88,96200.0,12.0964,12.0964,12.0721,12.0903,96200.0
2014-12-08 11:30:00,19.88,19.91,19.86,19.87,67900.0,12.0903,12.1086,12.0782,12.0843,67900.0
2014-12-08 12:00:00,19.87,19.9,19.83,19.86,117600.0,12.0843,12.1025,12.0599,12.0782,117600.0
2014-12-08 12:30:00,19.85,19.91,19.83,19.88,89000.0,12.0721,12.1086,12.0599,12.0903,89000.0
2014-12-08 13:00:00,19.87,19.9,19.82,19.83,75800.0,12.0843,12.1025,12.0538,12.0599,75800.0
2014-12-08 13:30:00,19.83,19.83,19.68,19.73,139800.0,12.0599,12.0599,11.9687,11.9991,139800.0
2014-12-08 14:00:00,19.72,19.76,19.69,19.76,166100.0,11.993,12.0174,11.9748,12.0174,166100.0
2014-12-08 14:30:00,19.75,19.83,19.74,19.76,76100.0,12.0113,12.0599,12.0052,12.0174,76100.0
2014-12-08 15:00:00,19.76,19.84,19.74,19.83,149200.0,12.0174,12.066,12.0052,12.0599,149200.0
2014-12-08 15:30:00,19.82,19.89,19.79,19.83,368600.0,12.0538,12.0964,12.0356,12.0599,368600.0
2014-12-09 09:30:00,19.68,19.72,19.46,19.57,333500.0,11.9687,11.993,11.8349,11.9018,333500.0
2014-12-09 10:00:00,19.58,19.62,19.35,19.35,279300.0,11.9079,11.9322,11.768,11.768,279300.0
2014-12-09 10:30:00,19.36,19.53,19.35,19.48,119200.0,11.7741,11.8775,11.768,11.8471,119200.0
2014-12-09 11:00:00,19.48,19.56,19.39,19.51,130100.0,11.8471,11.8957,11.7923,11.8653,130100.0
2014-12-09 11:30:00,19.51,19.59,19.47,19.58,79500.0,11.8653,11.914,11.841,11.9079,79500.0
2014-12-09 12:00:00,19.58,19.61,19.48,19.51,53000.0,11.9079,11.9261,11.8471,11.8653,53000.0
2014-12-09 12:30:00,19.51,19.57,19.5,19.55,32100.0,11.8653,11.9018,11.8592,11.8896,32100.0
2014-12-09 13:00:00,19.55,19.65,19.54,19.62,49200.0,11.8896,11.9505,11.8836,11.9322,49200.0
2014-12-09 13:30:00,19.62,19.7,19.57,19.59,64200.0,11.9322,11.9809,11.9018,11.914,64200.0
2014-12-09 14:00:00,19.59,19.63,19.56,19.59,77800.0,11.914,11.9383,11.8957,11.914,77800.0
2014-12-09 14:30:00,19.58,19.62,19.52,19.59,70000.0,11.9079,11.9322,11.8714,11.914,70000.0
2014-12-09 15:00:00,19.6,19.63,19.56,19.58,129900.0,11.9201,11.9383,11.8957,11.9079,129900.0
2014-12-09 15:30:00,19.58,19.63,19.52,19.62,497900.0,11.9079,11.9383,11.8714,11.9322,497900.0
2014-12-10 09:30:00,19.48,19.5,19.27,19.27,400000.0,11.8471,11.8592,11.7194,11.7194,400000.0
2014-12-10 10:00:00,19.27,19.3,19.1,19.12,264700.0,11.7194,11.7376,11.616,11.6281,264700.0
2014-12-10 10:30:00,19.12,19.22,18.97,19.21,297700.0,11.6281,11.6889,11.5369,11.6829,297700.0
2014-12-10 11:00:00,19.21,19.22,19.09,19.09,146300.0,11.6829,11.6889,11.6099,11.6099,146300.0
2014-12-10 11:30:00,19.1,19.14,19.07,19.09,120900.0,11.616,11.6403,11.5977,11.6099,120900.0
2014-12-10 12:00:00,19.09,19.09,18.95,18.99,122500.0,11.6099,11.6099,11.5247,11.5491,122500.0
2014-12-10 12:30:00,18.99,19.12,18.96,19.08,82100.0,11.5491,11.6281,11.5308,11.6038,82100.0
2014-12-10 13:00:00,19.07,19.07,18.96,19.0,82900.0,11.5977,11.5977,11.5308,11.5552,82900.0
2014-12-10 13:30:00,19.01,19.01,18.83,18.85,113200.0,11.5612,11.5612,11.4518,11.4639,113200.0
2014-12-10 14:00:00,18.85,18.91,18.8,18.83,207900.0,11.4639,11.5004,11.4335,11.4518,207900.0
2014-12-10 14:30:00,18.82,18.84,18.64,18.64,303400.0,11.4457,11.4578,11.3362,11.3362,303400.0
2014-12-10 15:00:00,18.64,18.78,18.64,18.77,217200.0,11.3362,11.4214,11.3362,11.4153,217200.0
2014-12-10 15:30:00,18.78,18.82,18.73,18.8,463400.0,11.4214,11.4457,11.3909,11.4335,463400.0
2014-12-11 09:30:00,18.77,18.98,18.76,18.93,178300.0,11.4153,11.543,11.4092,11.5126,178300.0
2014-12-11 10:00:00,18.94,19.02,18.85,18.9,149700.0,11.5187,11.5673,11.4639,11.4943,149700.0
2014-12-11 10:30:00,18.89,19.01,18.88,18.92,118900.0,11.4883,11.5612,11.4822,11.5065,118900.0
2014-12-11 11:00:00,18.92,19.14,18.9,19.12,134100.0,11.5065,11.6403,11.4943,11.6281,134100.0
2014-12-11 11:30:00,19.11,19.13,19.06,19.13,65400.0,11.6221,11.6342,11.5916,11.6342,65400.0
2014-12-11 12:00:00,19.13,19.13,19.0,19.05,104700.0,11.6342,11.6342,11.5552,11.5856,104700.0
2014-12-11 12:30:00,19.06,19.11,19.01,19.08,36800.0,11.5916,11.6221,11.5612,11.6038,36800.0
2014-12-11 13:00:00,19.08,19.08,19.01,19.06,79700.0,11.6038,11.6038,11.5612,11.5916,79700.0
2014-12-11 13:30:00,19.07,19.08,19.02,19.03,48300.0,11.5977,11.6038,11.5673,11.5734,48300.0
2014-12-11 14:00:00,19.02,19.05,18.88,18.88,123600.0,11.5673,11.5856,11.4822,11.4822,123600.0
2014-12-11 14:30:00,18.88,18.95,18.82,18.83,88100.0,11.4822,11.5247,11.4457,11.4518,88100.0
2014-12-11 15:00:00,18.84,18.91,18.8,18.86,201200.0,11.4578,11.5004,11.4335,11.47,201200.0
2014-12-11 15:30:00,18.86,18.89,18.74,18.8,365900.0,11.47,11.4883,11.397,11.4335,365900.0
2014-12-12 09:30:00,18.65,18.74,18.48,18.59,215400.0,11.3423,11.397,11.2389,11.3058,215400.0
2014-12-12 10:00:00,18.6,18.64,18.46,18.49,200500.0,11.3119,11.3362,11.2267,11.245,200500.0
2014-12-12 10:30:00,18.49,18.57,18.42,18.46,102800.0,11.245,11.2936,11.2024,11.2267,102800.0
2014-12-12 11:00:00,18.46,18.53,18.42,18.47,221600.0,11.2267,11.2693,11.2024,11.2328,221600.0
2014-12-12 11:30:00,18.47,18.49,18.35,18.35,127000.0,11.2328,11.245,11.1598,11.1598,127000.0
2014-12-12 12:00:00,18.35,18.35,18.25,18.29,352400.0,11.1598,11.1598,11.099,11.1234,352400.0
2014-12-12 12:30:00,18.29,18.35,18.28,18.33,66700.0,11.1234,11.1598,11.1173,11.1477,66700.0
2014-12-12 13:00:00,18.32,18.42,18.3,18.42,92300.0,11.1416,11.2024,11.1294,11.2024,92300.0
2014-12-12 13:30:00,18.43,18.45,18.38,18.44,75500.0,11.2085,11.2207,11.1781,11.2146,75500.0
2014-12-12 14:00:00,18.43,18.45,18.26,18.27,150600.0,11.2085,11.2207,11.1051,11.1112,150600.0
2014-12-12 14:30:00,18.27,18.27,18.22,18.24,106100.0,11.1112,11.1112,11.0808,11.0929,106100.0
2014-12-12 15:00:00,18.25,18.31,18.2,18.23,152100.0,11.099,11.1355,11.0686,11.0869,152100.0
2014-12-12 15:30:00,18.23,18.23,18.12,18.2,521100.0,11.0869,11.0869,11.02,11.0686,521100.0
2014-12-15 09:30:00,18.26,18.46,18.22,18.27,226900.0,11.1051,11.2267,11.0808,11.1112,226900.0
2014-12-15 10:00:00,18.27,18.29,18.15,18.17,142800.0,11.1112,11.1234,11.0382,11.0504,142800.0
2014-12-15 10:30:00,18.18,18.21,18.09,18.15,165900.0,11.0565,11.0747,11.0017,11.0382,165900.0
2014-12-15 11:00:00,18.16,18.16,18.01,18.02,170900.0,11.0443,11.0443,10.9531,10.9591,170900.0
2014-12-15 11:30:00,18.02,18.03,17.88,17.93,196000.0,10.9591,10.9652,10.874,10.9044,196000.0
2014-12-15 12:00:00,17.94,18.16,17.94,18.13,151000.0,10.9105,11.0443,10.9105,11.026,151000.0
2014-12-15 12:30:00,18.14,18.19,18.08,18.17,94700.0,11.0321,11.0625,10.9956,11.0504,94700.0
2014-12-15 13:00:00,18.17,18.18,18.06,18.07,110000.0,11.0504,11.0565,10.9835,10.9896,110000.0
2014-12-15 13:30:00,18.07,18.16,18.07,18.11,85100.0,10.9896,11.0443,10.9896,11.0139,85100.0
2014-12-15 14:00:00,18.11,18.2,18.09,18.16,107600.0,11.0139,11.0686,11.0017,11.0443,107600.0
2014-12-15 14:30:00,18.17,18.17,18.07,18.14,125800.0,11.0504,11.0504,10.9896,11.0321,125800.0
2014-12-15 15:00:00,18.14,18.16,18.05,18.05,220500.0,11.0321,11.0443,10.9774,10.9774,220500.0
2014-12-15 15:30:00,18.05,18.11,18.0,18.07,640500.0,10.9774,11.0139,10.947,10.9896,640500.0
2014-12-16 09:30:00,17.98,18.34,17.92,18.29,377200.0,10.9348,11.1538,10.8983,11.1234,377200.0
2014-12-16 10:00:00,18.3,18.51,18.28,18.5,251700.0,11.1294,11.2572,11.1173,11.2511,251700.0
2014-12-16 10:30:00,18.5,18.5,18.38,18.4,208300.0,11.2511,11.2511,11.1781,11.1903,208300.0
2014-12-16 11:00:00,18.4,18.57,18.38,18.55,130100.0,11.1903,11.2936,11.1781,11.2815,130100.0
2014-12-16 11:30:00,18.55,18.59,18.48,18.51,111400.0,11.2815,11.3058,11.2389,11.2572,111400.0
2014-12-16 12:00:00,18.52,18.55,18.47,18.5,111800.0,11.2632,11.2815,11.2328,11.2511,111800.0
2014-12-16 12:30:00,18.52,18.56,18.41,18.41,123500.0,11.2632,11.2876,11.1963,11.1963,123500.0
2014-12-16 13:00:00,18.41,18.44,18.22,18.25,158500.0,11.1963,11.2146,11.0808,11.099,158500.0
2014-12-16 13:30:00,18.25,18.38,18.23,18.33,149800.0,11.099,11.1781,11.0869,11.1477,149800.0
2014-12-16 14:00:00,18.33,18.42,18.32,18.34,156300.0,11.1477,11.2024,11.1416,11.1538,156300.0
2014-12-16 14:30:00,18.34,18.35,18.25,18.27,127300.0,11.1538,11.1598,11.099,11.1112,127300.0
2014-12-16 15:00:00,18.27,18.31,18.22,18.25,177200.0,11.1112,11.1355,11.0808,11.099,177200.0
2014-12-16 15:30:00,18.24,18.31,18.15,18.17,447900.0,11.0929,11.1355,11.0382,11.0504,447900.0
2014-12-17 09:30:00,18.25,18.36,18.08,18.35,255600.0,11.099,11.1659,10.9956,11.1598,255600.0
2014-12-17 10:00:00,18.35,18.37,18.28,18.34,81400.0,11.1598,11.172,11.1173,11.1538,81400.0
2014-12-17 10:30:00,18.34,18.47,18.31,18.45,240600.0,11.1538,11.2328,11.1355,11.2207,240600.0
2014-12-17 11:00:00,18.45,18.46,18.33,18.41,101800.0,11.2207,11.2267,11.1477,11.1963,101800.0
2014-12-17 11:30:00,18.4,18.46,18.36,18.44,90400.0,11.1903,11.2267,11.1659,11.2146,90400.0
2014-12-17 12:00:00,18.43,18.49,18.4,18.47,145500.0,11.2085,11.245,11.1903,11.2328,145500.0
2014-12-17 12:30:00,18.48,18.54,18.46,18.52,94400.0,11.2389,11.2754,11.2267,11.2632,94400.0
2014-12-17 13:00:00,18.52,18.57,18.51,18.54,93100.0,11.2632,11.2936,11.2572,11.2754,93100.0
2014-12-17 13:30:00,18.54,18.55,18.5,18.51,110200.0,11.2754,11.2815,11.2511,11.2572,110200.0
2014-12-17 14:00:00,18.52,18.64,18.52,18.57,180100.0,11.2632,11.3362,11.2632,11.2936,180100.0
2014-12-17 14:30:00,18.56,18.61,18.48,18.49,237700.0,11.2876,11.318,11.2389,11.245,237700.0
2014-12-17 15:00:00,18.49,18.61,18.44,18.6,250300.0,11.245,11.318,11.2146,11.3119,250300.0
2014-12-17 15:30:00,18.6,18.65,18.54,18.65,416100.0,11.3119,11.3423,11.2754,11.3423,416100.0
2014-12-18 09:30:00,18.98,19.11,18.85,18.99,233300.0,11.543,11.6221,11.4639,11.5491,233300.0
2014-12-18 10:00:00,18.99,19.05,18.94,19.01,289100.0,11.5491,11.5856,11.5187,11.5612,289100.0
2014-12-18 10:30:00,19.02,19.02,18.76,18.82,220200.0,11.5673,11.5673,11.4092,11.4457,220200.0
2014-12-18 11:00:00,18.81,18.91,18.72,18.83,125100.0,11.4396,11.5004,11.3849,11.4518,125100.0
2014-12-18 11:30:00,18.83,18.87,18.76,18.86,165800.0,11.4518,11.4761,11.4092,11.47,165800.0
2014-12-18 12:00:00,18.86,18.96,18.85,18.93,134300.0,11.47,11.5308,11.4639,11.5126,134300.0
2014-12-18 12:30:00,18.92,18.93,18.84,18.86,63000.0,11.5065,11.5126,11.4578,11.47,63000.0
2014-12-18 13:00:00,18.86,18.87,18.79,18.85,97100.0,11.47,11.4761,11.4274,11.4639,97100.0
2014-12-18 13:30:00,18.86,18.91,18.8,18.83,139300.0,11.47,11.5004,11.4335,11.4518,139300.0
2014-12-18 14:00:00,18.83,18.91,18.79,18.85,140600.0,11.4518,11.5004,11.4274,11.4639,140600.0
2014-12-18 14:30:00,18.84,18.91,18.81,18.88,159400.0,11.4578,11.5004,11.4396,11.4822,159400.0
2014-12-18 15:00:00,18.88,18.96,18.86,18.96,124200.0,11.4822,11.5308,11.47,11.5308,124200.0
2014-12-18 15:30:00,18.96,18.98,18.93,18.97,294700.0,11.5308,11.543,11.5126,11.5369,294700.0
2014-12-19 09:30:00,19.14,19.15,18.91,18.99,219000.0,11.6403,11.6464,11.5004,11.5491,219000.0
2014-12-19 10:00:00,18.99,19.11,18.97,19.1,82600.0,11.5491,11.6221,11.5369,11.616,82600.0
2014-12-19 10:30:00,19.1,19.16,19.08,19.16,92600.0,11.616,11.6525,11.6038,11.6525,92600.0
2014-12-19 11:00:00,19.16,19.25,19.13,19.24,146800.0,11.6525,11.7072,11.6342,11.7011,146800.0
2014-12-19 11:30:00,19.25,19.25,19.16,19.17,86900.0,11.7072,11.7072,11.6525,11.6585,86900.0
2014-12-19 12:00:00,19.17,19.18,19.11,19.13,61100.0,11.6585,11.6646,11.6221,11.6342,61100.0
2014-12-19 12:30:00,19.13,19.18,19.12,19.16,61800.0,11.6342,11.6646,11.6281,11.6525,61800.0
2014-12-19 13:00:00,19.17,19.18,19.13,19.14,80500.0,11.6585,11.6646,11.6342,11.6403,80500.0
2014-12-19 13:30:00,19.14,19.17,19.12,19.16,66200.0,11.6403,11.6585,11.6281,11.6525,66200.0
2014-12-19 14:00:00,19.17,19.2,19.12,19.13,101100.0,11.6585,11.6768,11.6281,11.6342,101100.0
2014-12-19 14:30:00,19.14,19.31,19.13,19.31,148200.0,11.6403,11.7437,11.6342,11.7437,148200.0
2014-12-19 15:00:00,19.32,19.36,19.3,19.34,190100.0,11.7498,11.7741,11.7376,11.7619,190100.0
2014-12-19 15:30:00,19.34,19.35,19.18,19.18,389300.0,11.7619,11.768,11.6646,11.6646,389300.0
2014-12-22 09:30:00,19.23,19.37,19.12,19.12,118400.0,11.695,11.7802,11.6281,11.6281,118400.0
2014-12-22 10:00:00,19.12,19.14,18.99,19.1,130200.0,11.6281,11.6403,11.5491,11.616,130200.0
2014-12-22 10:30:00,19.11,19.13,19.04,19.08,49600.0,11.6221,11.6342,11.5795,11.6038,49600.0
2014-12-22 11:00:00,19.08,19.15,19.06,19.13,56900.0,11.6038,11.6464,11.5916,11.6342,56900.0
2014-12-22 11:30:00,19.13,19.15,19.11,19.15,79300.0,11.6342,11.6464,11.6221,11.6464,79300.0
2014-12-22 12:00:00,19.14,19.16,19.12,19.12,53900.0,11.6403,11.6525,11.6281,11.6281,53900.0
2014-12-22 12:30:00,19.13,19.13,19.05,19.05,32800.0,11.6342,11.6342,11.5856,11.5856,32800.0
2014-12-22 13:00:00,19.05,19.09,19.04,19.07,32500.0,11.5856,11.6099,11.5795,11.5977,32500.0
2014-12-22 13:30:00,19.07,19.08,19.04,19.05,21800.0,11.5977,11.6038,11.5795,11.5856,21800.0
2014-12-22 14:00:00,19.05,19.05,18.96,18.97,259500.0,11.5856,11.5856,11.5308,11.5369,259500.0
2014-12-22 14:30:00,18.96,19.01,18.94,18.99,51900.0,11.5308,11.5612,11.5187,11.5491,51900.0
2014-12-22 15:00:00,19.0,19.04,18.99,19.0,73800.0,11.5552,11.5795,11.5491,11.5552,73800.0
2014-12-22 15:30:00,19.0,19.03,18.99,19.03,168000.0,11.5552,11.5734,11.5491,11.5734,168000.0
2014-12-23 09:30:00,19.05,19.1,19.01,19.05,164300.0,11.5856,11.616,11.5612,11.5856,164300.0
2014-12-23 10:00:00,19.05,19.11,19.03,19.09,95300.0,11.5856,11.6221,11.5734,11.6099,95300.0
2014-12-23 10:30:00,19.09,19.23,19.08,19.23,81100.0,11.6099,11.695,11.6038,11.695,81100.0
2014-12-23 11:00:00,19.22,19.23,19.13,19.14,81900.0,11.6889,11.695,11.6342,11.6403,81900.0
2014-12-23 11:30:00,19.14,19.14,19.09,19.11,62200.0,11.6403,11.6403,11.6099,11.6221,62200.0
2014-12-23 12:00:00,19.11,19.16,19.11,19.16,29000.0,11.6221,11.6525,11.6221,11.6525,29000.0
2014-12-23 12:30:00,19.16,19.23,19.16,19.23,23300.0,11.6525,11.695,11.6525,11.695,23300.0
2014-12-23 13:00:00,19.23,19.35,19.22,19.31,110900.0,11.695,11.768,11.6889,11.7437,110900.0
2014-12-23 13:30:00,19.31,19.35,19.28,19.29,31600.0,11.7437,11.768,11.7254,11.7315,31600.0
2014-12-23 14:00:00,19.28,19.32,19.27,19.31,65500.0,11.7254,11.7498,11.7194,11.7437,65500.0
2014-12-23 14:30:00,19.32,19.33,19.26,19.29,71400.0,11.7498,11.7558,11.7133,11.7315,71400.0
2014-12-23 15:00:00,19.29,19.32,19.25,19.27,67600.0,11.7315,11.7498,11.7072,11.7194,67600.0
2014-12-23 15:30:00,19.26,19.29,19.25,19.26,115200.0,11.7133,11.7315,11.7072,11.7133,115200.0
2014-12-24 09:30:00,19.35,19.46,19.19,19.26,99600.0,11.768,11.8349,11.6707,11.7133,99600.0
2014-12-24 10:00:00,19.26,19.33,19.24,19.28,50000.0,11.7133,11.7558,11.7011,11.7254,50000.0
2014-12-24 10:30:00,19.28,19.32,19.27,19.31,32000.0,11.7254,11.7498,11.7194,11.7437,32000.0
2014-12-24 11:00:00,19.3,19.39,19.28,19.39,48800.0,11.7376,11.7923,11.7254,11.7923,48800.0
2014-12-24 11:30:00,19.39,19.4,19.34,19.38,71600.0,11.7923,11.7984,11.7619,11.7863,71600.0
2014-12-24 12:00:00,19.39,19.44,19.38,19.39,42400.0,11.7923,11.8227,11.7863,11.7923,42400.0
2014-12-24 12:30:00,19.39,19.41,19.28,19.29,116700.0,11.7923,11.8045,11.7254,11.7315,116700.0
2014-12-26 09:30:00,19.33,19.37,19.29,19.36,29100.0,11.7558,11.7802,11.7315,11.7741,29100.0
2014-12-26 10:00:00,19.37,19.4,19.36,19.38,49300.0,11.7802,11.7984,11.7741,11.7863,49300.0
2014-12-26 10:30:00,19.38,19.39,19.34,19.35,25600.0,11.7863,11.7923,11.7619,11.768,25600.0
2014-12-26 11:00:00,19.34,19.4,19.34,19.39,15300.0,11.7619,11.7984,11.7619,11.7923,15300.0
2014-12-26 11:30:00,19.39,19.4,19.35,19.39,38900.0,11.7923,11.7984,11.768,11.7923,38900.0
2014-12-26 12:00:00,19.39,19.4,19.35,19.36,12000.0,11.7923,11.7984,11.768,11.7741,12000.0
2014-12-26 12:30:00,19.35,19.38,19.35,19.36,13200.0,11.768,11.7863,11.768,11.7741,13200.0
2014-12-26 13:00:00,19.37,19.39,19.37,19.37,14300.0,11.7802,11.7923,11.7802,11.7802,14300.0
2014-12-26 13:30:00,19.37,19.38,19.32,19.32,42900.0,11.7802,11.7863,11.7498,11.7498,42900.0
2014-12-26 14:00:00,19.32,19.35,19.27,19.27,17700.0,11.7498,11.768,11.7194,11.7194,17700.0
2014-12-26 14:30:00,19.27,19.3,19.25,19.26,79000.0,11.7194,11.7376,11.7072,11.7133,79000.0
2014-12-26 15:00:00,19.27,19.35,19.27,19.34,50700.0,11.7194,11.768,11.7194,11.7619,50700.0
2014-12-26 15:30:00,19.33,19.34,19.32,19.32,55900.0,11.7558,11.7619,11.7498,11.7498,55900.0
2014-12-29 09:30:00,19.23,19.34,19.21,19.32,132100.0,11.695,11.7619,11.6829,11.7498,132100.0
2014-12-29 10:00:00,19.32,19.32,19.25,19.26,80000.0,11.7498,11.7498,11.7072,11.7133,80000.0
2014-12-29 10:30:00,19.26,19.29,19.23,19.28,68900.0,11.7133,11.7315,11.695,11.7254,68900.0
2014-12-29 11:00:00,19.28,19.32,19.27,19.31,34100.0,11.7254,11.7498,11.7194,11.7437,34100.0
2014-12-29 11:30:00,19.32,19.33,19.26,19.28,73500.0,11.7498,11.7558,11.7133,11.7254,73500.0
2014-12-29 12:00:00,19.27,19.29,19.24,19.25,36000.0,11.7194,11.7315,11.7011,11.7072,36000.0
2014-12-29 12:30:00,19.24,19.26,19.22,19.22,41700.0,11.7011,11.7133,11.6889,11.6889,41700.0
2014-12-29 13:00:00,19.22,19.24,19.21,19.21,73000.0,11.6889,11.7011,11.6829,11.6829,73000.0
2014-12-29 13:30:00,19.21,19.24,19.2,19.23,36700.0,11.6829,11.7011,11.6768,11.695,36700.0
2014-12-29 14:00:00,19.23,19.27,19.22,19.23,44000.0,11.695,11.7194,11.6889,11.695,44000.0
2014-12-29 14:30:00,19.23,19.29,19.23,19.28,62800.0,11.695,11.7315,11.695,11.7254,62800.0
2014-12-29 15:00:00,19.29,19.34,19.28,19.32,39700.0,11.7315,11.7619,11.7254,11.7498,39700.0
2014-12-29 15:30:00,19.32,19.34,19.26,19.27,336100.0,11.7498,11.7619,11.7133,11.7194,336100.0
2014-12-30 09:30:00,19.22,19.33,19.13,19.15,116700.0,11.6889,11.7558,11.6342,11.6464,116700.0
2014-12-30 10:00:00,19.14,19.25,19.11,19.21,47800.0,11.6403,11.7072,11.6221,11.6829,47800.0
2014-12-30 10:30:00,19.21,19.28,19.19,19.27,39300.0,11.6829,11.7254,11.6707,11.7194,39300.0
2014-12-30 11:00:00,19.26,19.27,19.19,19.2,42900.0,11.7133,11.7194,11.6707,11.6768,42900.0
2014-12-30 11:30:00,19.19,19.19,19.12,19.13,100200.0,11.6707,11.6707,11.6281,11.6342,100200.0
2014-12-30 12:00:00,19.13,19.16,19.11,19.14,133900.0,11.6342,11.6525,11.6221,11.6403,133900.0
2014-12-30 12:30:00,19.14,19.23,19.14,19.22,40100.0,11.6403,11.695,11.6403,11.6889,40100.0
2014-12-30 13:00:00,19.21,19.24,19.21,19.22,53200.0,11.6829,11.7011,11.6829,11.6889,53200.0
2014-12-30 13:30:00,19.23,19.25,19.21,19.23,38900.0,11.695,11.7072,11.6829,11.695,38900.0
2014-12-30 14:00:00,19.23,19.24,19.21,19.21,34700.0,11.695,11.7011,11.6829,11.6829,34700.0
2014-12-30 14:30:00,19.21,19.22,19.19,19.19,40500.0,11.6829,11.6889,11.6707,11.6707,40500.0
2014-12-30 15:00:00,19.19,19.24,19.19,19.23,29500.0,11.6707,11.7011,11.6707,11.695,29500.0
2014-12-30 15:30:00,19.23,19.25,19.18,19.2,100200.0,11.695,11.7072,11.6646,11.6768,100200.0
2014-12-31 09:30:00,19.24,19.24,19.1,19.12,52900.0,11.7011,11.7011,11.616,11.6281,52900.0
2014-12-31 10:00:00,19.11,19.14,19.05,19.07,67600.0,11.6221,11.6403,11.5856,11.5977,67600.0
2014-12-31 10:30:00,19.06,19.11,19.04,19.08,44800.0,11.5916,11.6221,11.5795,11.6038,44800.0
2014-12-31 11:00:00,19.08,19.14,19.08,19.14,37700.0,11.6038,11.6403,11.6038,11.6403,37700.0
2014-12-31 11:30:00,19.14,19.17,19.12,19.14,37500.0,11.6403,11.6585,11.6281,11.6403,37500.0
2014-12-31 12:00:00,19.14,19.15,19.04,19.06,29600.0,11.6403,11.6464,11.5795,11.5916,29600.0
2014-12-31 12:30:00,19.06,19.07,19.04,19.05,17600.0,11.5916,11.5977,11.5795,11.5856,17600.0
2014-12-31 13:00:00,19.06,19.11,19.04,19.07,63300.0,11.5916,11.6221,11.5795,11.5977,63300.0
2014-12-31 13:30:00,19.07,19.12,19.07,19.1,42200.0,11.5977,11.6281,11.5977,11.616,42200.0
2014-12-31 14:00:00,19.1,19.11,19.05,19.09,97000.0,11.616,11.6221,11.5856,11.6099,97000.0
2014-12-31 14:30:00,19.09,19.1,19.01,19.08,92500.0,11.6099,11.616,11.5612,11.6038,92500.0
2014-12-31 15:00:00,19.09,19.16,19.07,19.16,114200.0,11.6099,11.6525,11.5977,11.6525,114200.0
2014-12-31 15:30:00,19.16,19.18,19.06,19.09,327700.0,11.6525,11.6646,11.5916,11.6099,327700.0
2015-01-02 09:30:00,19.06,19.1,18.97,18.98,123400.0,11.5916,11.616,11.5369,11.543,123400.0
2015-01-02 10:00:00,18.98,19.02,18.94,18.97,47500.0,11.543,11.5673,11.5187,11.5369,47500.0
2015-01-02 10:30:00,18.97,18.98,18.86,18.89,52400.0,11.5369,11.543,11.47,11.4883,52400.0
2015-01-02 11:00:00,18.89,18.9,18.82,18.87,44800.0,11.4883,11.4943,11.4457,11.4761,44800.0
2015-01-02 11:30:00,18.88,18.9,18.82,18.85,30600.0,11.4822,11.4943,11.4457,11.4639,30600.0
2015-01-02 12:00:00,18.85,18.9,18.84,18.87,22600.0,11.4639,11.4943,11.4578,11.4761,22600.0
2015-01-02 12:30:00,18.87,18.91,18.84,18.84,24400.0,11.4761,11.5004,11.4578,11.4578,24400.0
2015-01-02 13:00:00,18.84,18.87,18.78,18.78,35800.0,11.4578,11.4761,11.4214,11.4214,35800.0
2015-01-02 13:30:00,18.79,18.82,18.77,18.8,29200.0,11.4274,11.4457,11.4153,11.4335,29200.0
2015-01-02 14:00:00,18.81,18.85,18.8,18.82,48800.0,11.4396,11.4639,11.4335,11.4457,48800.0
2015-01-02 14:30:00,18.81,18.82,18.79,18.79,38100.0,11.4396,11.4457,11.4274,11.4274,38100.0
2015-01-02 15:00:00,18.8,18.86,18.78,18.85,60700.0,11.4335,11.47,11.4214,11.4639,60700.0
2015-01-02 15:30:00,18.85,18.91,18.85,18.9,147700.0,11.4639,11.5004,11.4639,11.4943,147700.0
2015-01-05 09:30:00,18.78,18.8,18.43,18.44,194100.0,11.4214,11.4335,11.2085,11.2146,194100.0
2015-01-05 10:00:00,18.44,18.47,18.3,18.32,199900.0,11.2146,11.2328,11.1294,11.1416,199900.0
2015-01-05 10:30:00,18.32,18.39,18.28,18.36,139000.0,11.1416,11.1842,11.1173,11.1659,139000.0
2015-01-05 11:00:00,18.35,18.36,18.2,18.21,85400.0,11.1598,11.1659,11.0686,11.0747,85400.0
2015-01-05 11:30:00,18.21,18.35,18.21,18.31,51000.0,11.0747,11.1598,11.0747,11.1355,51000.0
2015-01-05 12:00:00,18.31,18.33,18.26,18.27,49300.0,11.1355,11.1477,11.1051,11.1112,49300.0
2015-01-05 12:30:00,18.26,18.27,18.22,18.23,48500.0,11.1051,11.1112,11.0808,11.0869,48500.0
2015-01-05 13:00:00,18.23,18.29,18.22,18.29,72200.0,11.0869,11.1234,11.0808,11.1234,72200.0
2015-01-05 13:30:00,18.29,18.36,18.28,18.36,47800.0,11.1234,11.1659,11.1173,11.1659,47800.0
2015-01-05 14:00:00,18.36,18.37,18.3,18.32,108200.0,11.1659,11.172,11.1294,11.1416,108200.0
2015-01-05 14:30:00,18.32,18.32,18.27,18.27,44900.0,11.1416,11.1416,11.1112,11.1112,44900.0
2015-01-05 15:00:00,18.27,18.38,18.27,18.36,56800.0,11.1112,11.1781,11.1112,11.1659,56800.0
2015-01-05 15:30:00,18.36,18.44,18.34,18.4,313500.0,11.1659,11.2146,11.1538,11.1903,313500.0
2015-01-06 09:30:00,18.3,18.38,18.21,18.34,152600.0,11.1294,11.1781,11.0747,11.1538,152600.0
2015-01-06 10:00:00,18.33,18.34,18.22,18.25,138200.0,11.1477,11.1538,11.0808,11.099,138200.0
2015-01-06 10:30:00,18.24,18.25,18.13,18.14,66000.0,11.0929,11.099,11.026,11.0321,66000.0
2015-01-06 11:00:00,18.14,18.15,17.96,17.97,132800.0,11.0321,11.0382,10.9227,10.9287,132800.0
2015-01-06 11:30:00,17.98,18.0,17.9,17.92,90500.0,10.9348,10.947,10.8862,10.8983,90500.0
2015-01-06 12:00:00,17.92,17.93,17.82,17.88,72000.0,10.8983,10.9044,10.8375,10.874,72000.0
2015-01-06 12:30:00,17.88,17.98,17.88,17.95,123300.0,10.874,10.9348,10.874,10.9166,123300.0
2015-01-06 13:00:00,17.95,17.95,17.81,17.88,68100.0,10.9166,10.9166,10.8314,10.874,68100.0
2015-01-06 13:30:00,17.88,17.98,17.86,17.97,52100.0,10.874,10.9348,10.8618,10.9287,52100.0
2015-01-06 14:00:00,17.98,18.01,17.91,17.95,75700.0,10.9348,10.9531,10.8923,10.9166,75700.0
2015-01-06 14:30:00,17.96,18.04,17.92,17.97,73900.0,10.9227,10.9713,10.8983,10.9287,73900.0
2015-01-06 15:00:00,17.97,18.04,17.95,18.02,84900.0,10.9287,10.9713,10.9166,10.9591,84900.0
2015-01-06 15:30:00,18.01,18.01,17.87,17.89,245900.0,10.9531,10.9531,10.8679,10.8801,245900.0
2015-01-07 09:30:00,18.02,18.24,18.0,18.18,123900.0,10.9591,11.0929,10.947,11.0565,123900.0
2015-01-07 10:00:00,18.18,18.21,18.04,18.06,56200.0,11.0565,11.0747,10.9713,10.9835,56200.0
2015-01-07 10:30:00,18.04,18.04,17.9,17.98,103700.0,10.9713,10.9713,10.8862,10.9348,103700.0
2015-01-07 11:00:00,17.99,18.01,17.84,17.87,65700.0,10.9409,10.9531,10.8497,10.8679,65700.0
2015-01-07 11:30:00,17.87,18.12,17.87,18.11,118000.0,10.8679,11.02,10.8679,11.0139,118000.0
2015-01-07 12:00:00,18.12,18.2,18.11,18.2,54600.0,11.02,11.0686,11.0139,11.0686,54600.0
2015-01-07 12:30:00,18.2,18.21,18.09,18.11,82000.0,11.0686,11.0747,11.0017,11.0139,82000.0
2015-01-07 13:00:00,18.1,18.13,18.06,18.07,39700.0,11.0078,11.026,10.9835,10.9896,39700.0
2015-01-07 13:30:00,18.07,18.1,18.04,18.07,48400.0,10.9896,11.0078,10.9713,10.9896,48400.0
2015-01-07 14:00:00,18.08,18.1,18.04,18.1,49300.0,10.9956,11.0078,10.9713,11.0078,49300.0
2015-01-07 14:30:00,18.09,18.12,17.99,18.0,70700.0,11.0017,11.02,10.9409,10.947,70700.0
2015-01-07 15:00:00,18.0,18.04,17.94,17.97,154700.0,10.947,10.9713,10.9105,10.9287,154700.0
2015-01-07 15:30:00,17.97,18.01,17.91,18.0,169300.0,10.9287,10.9531,10.8923,10.947,169300.0
2015-01-08 09:30:00,18.21,18.38,18.2,18.32,164000.0,11.0747,11.1781,11.0686,11.1416,164000.0
2015-01-08 10:00:00,18.32,18.39,18.25,18.27,80400.0,11.1416,11.1842,11.099,11.1112,80400.0
2015-01-08 10:30:00,18.28,18.32,18.28,18.32,66000.0,11.1173,11.1416,11.1173,11.1416,66000.0
2015-01-08 11:00:00,18.32,18.35,18.25,18.27,113600.0,11.1416,11.1598,11.099,11.1112,113600.0
2015-01-08 11:30:00,18.28,18.33,18.27,18.27,42400.0,11.1173,11.1477,11.1112,11.1112,42400.0
2015-01-08 12:00:00,18.27,18.29,18.23,18.28,37300.0,11.1112,11.1234,11.0869,11.1173,37300.0
2015-01-08 12:30:00,18.27,18.35,18.27,18.31,45000.0,11.1112,11.1598,11.1112,11.1355,45000.0
2015-01-08 13:00:00,18.31,18.35,18.29,18.35,36900.0,11.1355,11.1598,11.1234,11.1598,36900.0
2015-01-08 13:30:00,18.34,18.38,18.29,18.3,53500.0,11.1538,11.1781,11.1234,11.1294,53500.0
2015-01-08 14:00:00,18.31,18.34,18.27,18.34,73800.0,11.1355,11.1538,11.1112,11.1538,73800.0
2015-01-08 14:30:00,18.34,18.36,18.29,18.29,117300.0,11.1538,11.1659,11.1234,11.1234,117300.0
2015-01-08 15:00:00,18.29,18.32,18.27,18.3,52500.0,11.1234,11.1416,11.1112,11.1294,52500.0
2015-01-08 15:30:00,18.3,18.34,18.26,18.32,207100.0,11.1294,11.1538,11.1051,11.1416,207100.0
2015-01-09 09:30:00,18.28,18.31,18.13,18.14,126600.0,11.1173,11.1355,11.026,11.0321,126600.0
2015-01-09 10:00:00,18.13,18.22,18.07,18.08,46400.0,11.026,11.0808,10.9896,10.9956,46400.0
2015-01-09 10:30:00,18.08,18.08,17.96,17.98,112200.0,10.9956,10.9956,10.9227,10.9348,112200.0
2015-01-09 11:00:00,17.98,17.99,17.82,17.83,154700.0,10.9348,10.9409,10.8375,10.8436,154700.0
2015-01-09 11:30:00,17.83,17.92,17.81,17.91,76700.0,10.8436,10.8983,10.8314,10.8923,76700.0
2015-01-09 12:00:00,17.91,18.04,17.9,17.96,59200.0,10.8923,10.9713,10.8862,10.9227,59200.0
2015-01-09 12:30:00,17.96,17.98,17.9,17.9,31000.0,10.9227,10.9348,10.8862,10.8862,31000.0
2015-01-09 13:00:00,17.9,17.97,17.88,17.93,22800.0,10.8862,10.9287,10.874,10.9044,22800.0
2015-01-09 13:30:00,17.94,17.98,17.9,17.93,36200.0,10.9105,10.9348,10.8862,10.9044,36200.0
2015-01-09 14:00:00,17.92,17.98,17.89,17.94,64300.0,10.8983,10.9348,10.8801,10.9105,64300.0
2015-01-09 14:30:00,17.94,18.0,17.93,17.96,58500.0,10.9105,10.947,10.9044,10.9227,58500.0
2015-01-09 15:00:00,17.96,17.97,17.92,17.92,71500.0,10.9227,10.9287,10.8983,10.8983,71500.0
2015-01-09 15:30:00,17.92,18.0,17.9,17.96,215700.0,10.8983,10.947,10.8862,10.9227,215700.0
2015-01-12 09:30:00,17.88,17.99,17.55,17.61,159900.0,10.874,10.9409,10.6733,10.7098,159900.0
2015-01-12 10:00:00,17.6,17.66,17.54,17.61,128500.0,10.7037,10.7402,10.6672,10.7098,128500.0
2015-01-12 10:30:00,17.61,17.71,17.6,17.71,46200.0,10.7098,10.7706,10.7037,10.7706,46200.0
2015-01-12 11:00:00,17.72,17.75,17.65,17.7,38000.0,10.7767,10.7949,10.7341,10.7645,38000.0
2015-01-12 11:30:00,17.69,17.71,17.6,17.64,57700.0,10.7585,10.7706,10.7037,10.728,57700.0
2015-01-12 12:00:00,17.64,17.67,17.6,17.63,35900.0,10.728,10.7463,10.7037,10.722,35900.0
2015-01-12 12:30:00,17.63,17.69,17.63,17.67,49800.0,10.722,10.7585,10.722,10.7463,49800.0
2015-01-12 13:00:00,17.67,17.7,17.63,17.64,33800.0,10.7463,10.7645,10.722,10.728,33800.0
2015-01-12 13:30:00,17.64,17.65,17.61,17.64,25600.0,10.728,10.7341,10.7098,10.728,25600.0
2015-01-12 14:00:00,17.64,17.7,17.64,17.66,54500.0,10.728,10.7645,10.728,10.7402,54500.0
2015-01-12 14:30:00,17.66,17.71,17.63,17.7,100200.0,10.7402,10.7706,10.722,10.7645,100200.0
2015-01-12 15:00:00,17.7,17.74,17.69,17.72,79600.0,10.7645,10.7889,10.7585,10.7767,79600.0
2015-01-12 15:30:00,17.72,17.83,17.68,17.8,343100.0,10.7767,10.8436,10.7524,10.8254,343100.0
2015-01-13 09:30:00,17.92,18.03,17.9,18.02,219100.0,10.8983,10.9652,10.8862,10.9591,219100.0
2015-01-13 10:00:00,18.03,18.04,17.96,17.97,87400.0,10.9652,10.9713,10.9227,10.9287,87400.0
2015-01-13 10:30:00,17.96,18.03,17.95,17.96,56200.0,10.9227,10.9652,10.9166,10.9227,56200.0
2015-01-13 11:00:00,17.96,17.98,17.94,17.97,51800.0,10.9227,10.9348,10.9105,10.9287,51800.0
2015-01-13 11:30:00,17.97,17.97,17.87,17.89,89000.0,10.9287,10.9287,10.8679,10.8801,89000.0
2015-01-13 12:00:00,17.89,17.89,17.78,17.78,52900.0,10.8801,10.8801,10.8132,10.8132,52900.0
2015-01-13 12:30:00,17.78,17.83,17.74,17.82,61700.0,10.8132,10.8436,10.7889,10.8375,61700.0
2015-01-13 13:00:00,17.83,17.88,17.74,17.77,57000.0,10.8436,10.874,10.7889,10.8071,57000.0
2015-01-13 13:30:00,17.76,17.76,17.56,17.6,169300.0,10.801,10.801,10.6794,10.7037,169300.0
2015-01-13 14:00:00,17.6,17.61,17.5,17.61,200100.0,10.7037,10.7098,10.6429,10.7098,200100.0
2015-01-13 14:30:00,17.61,17.66,17.58,17.58,152400.0,10.7098,10.7402,10.6916,10.6916,152400.0
2015-01-13 15:00:00,17.58,17.69,17.56,17.64,122800.0,10.6916,10.7585,10.6794,10.728,122800.0
2015-01-13 15:30:00,17.65,17.81,17.65,17.7,302400.0,10.7341,10.8314,10.7341,10.7645,302400.0
2015-01-14 09:30:00,17.46,17.52,17.26,17.35,183700.0,10.6186,10.6551,10.4969,10.5517,183700.0
2015-01-14 10:00:00,17.34,17.41,17.31,17.38,89100.0,10.5456,10.5882,10.5274,10.5699,89100.0
2015-01-14 10:30:00,17.37,17.43,17.34,17.36,71800.0,10.5638,10.6003,10.5456,10.5578,71800.0
2015-01-14 11:00:00,17.36,17.36,17.19,17.24,110000.0,10.5578,10.5578,10.4544,10.4848,110000.0
2015-01-14 11:30:00,17.24,17.31,17.16,17.17,82300.0,10.4848,10.5274,10.4361,10.4422,82300.0
2015-01-14 12:00:00,17.17,17.18,17.04,17.07,149600.0,10.4422,10.4483,10.3631,10.3814,149600.0
2015-01-14 12:30:00,17.07,17.1,16.94,16.99,161900.0,10.3814,10.3996,10.3023,10.3327,161900.0
2015-01-14 13:00:00,17.0,17.01,16.84,16.86,143800.0,10.3388,10.3449,10.2415,10.2537,143800.0
2015-01-14 13:30:00,16.85,16.87,16.78,16.85,133000.0,10.2476,10.2598,10.205,10.2476,133000.0
2015-01-14 14:00:00,16.85,16.97,16.84,16.94,130500.0,10.2476,10.3206,10.2415,10.3023,130500.0
2015-01-14 14:30:00,16.94,17.02,16.94,16.97,146300.0,10.3023,10.351,10.3023,10.3206,146300.0
2015-01-14 15:00:00,16.98,17.07,16.97,17.06,180700.0,10.3267,10.3814,10.3206,10.3753,180700.0
2015-01-14 15:30:00,17.06,17.11,17.02,17.09,307400.0,10.3753,10.4057,10.351,10.3936,307400.0
2015-01-15 09:30:00,17.25,17.28,16.86,16.91,350000.0,10.4909,10.5091,10.2537,10.2841,350000.0
2015-01-15 10:00:00,16.9,17.07,16.84,17.07,230400.0,10.278,10.3814,10.2415,10.3814,230400.0
2015-01-15 10:30:00,17.07,17.18,16.93,16.94,98400.0,10.3814,10.4483,10.2962,10.3023,98400.0
2015-01-15 11:00:00,16.94,16.99,16.84,16.85,143200.0,10.3023,10.3327,10.2415,10.2476,143200.0
2015-01-15 11:30:00,16.85,16.92,16.79,16.88,83700.0,10.2476,10.2902,10.2111,10.2658,83700.0
2015-01-15 12:00:00,16.88,16.92,16.82,16.84,50300.0,10.2658,10.2902,10.2294,10.2415,50300.0
2015-01-15 12:30:00,16.84,16.86,16.73,16.73,120600.0,10.2415,10.2537,10.1746,10.1746,120600.0
2015-01-15 13:00:00,16.72,16.85,16.69,16.8,141200.0,10.1685,10.2476,10.1503,10.2172,141200.0
2015-01-15 13:30:00,16.8,16.8,16.71,16.73,63800.0,10.2172,10.2172,10.1625,10.1746,63800.0
2015-01-15 14:00:00,16.73,16.76,16.68,16.71,120500.0,10.1746,10.1929,10.1442,10.1625,120500.0
2015-01-15 14:30:00,16.71,16.75,16.69,16.74,143200.0,10.1625,10.1868,10.1503,10.1807,143200.0
2015-01-15 15:00:00,16.74,16.75,16.66,16.67,130700.0,10.1807,10.1868,10.132,10.1381,130700.0
2015-01-15 15:30:00,16.67,16.69,16.61,16.61,436100.0,10.1381,10.1503,10.1016,10.1016,436100.0
2015-01-16 09:30:00,16.6,16.72,16.54,16.55,172800.0,10.0956,10.1685,10.0591,10.0651,172800.0
2015-01-16 10:00:00,16.54,16.63,16.48,16.62,156100.0,10.0591,10.1138,10.0226,10.1077,156100.0
2015-01-16 10:30:00,16.61,16.76,16.6,16.75,89900.0,10.1016,10.1929,10.0956,10.1868,89900.0
2015-01-16 11:00:00,16.75,16.76,16.64,16.69,100200.0,10.1868,10.1929,10.1199,10.1503,100200.0
2015-01-16 11:30:00,16.69,16.74,16.68,16.7,41300.0,10.1503,10.1807,10.1442,10.1564,41300.0
2015-01-16 12:00:00,16.69,16.74,16.67,16.73,51600.0,10.1503,10.1807,10.1381,10.1746,51600.0
2015-01-16 12:30:00,16.73,16.79,16.72,16.77,72300.0,10.1746,10.2111,10.1685,10.1989,72300.0
2015-01-16 13:00:00,16.77,16.8,16.76,16.8,134500.0,10.1989,10.2172,10.1929,10.2172,134500.0
2015-01-16 13:30:00,16.8,16.88,16.8,16.83,71100.0,10.2172,10.2658,10.2172,10.2354,71100.0
2015-01-16 14:00:00,16.83,16.85,16.79,16.82,53700.0,10.2354,10.2476,10.2111,10.2294,53700.0
2015-01-16 14:30:00,16.81,16.88,16.77,16.85,112800.0,10.2233,10.2658,10.1989,10.2476,112800.0
2015-01-16 15:00:00,16.84,16.89,16.83,16.88,114500.0,10.2415,10.2719,10.2354,10.2658,114500.0
2015-01-16 15:30:00,16.88,16.93,16.87,16.9,351800.0,10.2658,10.2962,10.2598,10.278,351800.0
2015-01-20 09:30:00,16.99,16.99,16.63,16.63,389800.0,10.3327,10.3327,10.1138,10.1138,389800.0
2015-01-20 10:00:00,16.64,16.71,16.54,16.58,293800.0,10.1199,10.1625,10.0591,10.0834,293800.0
2015-01-20 10:30:00,16.59,16.62,16.47,16.56,103800.0,10.0895,10.1077,10.0165,10.0712,103800.0
2015-01-20 11:00:00,16.56,16.62,16.54,16.57,191800.0,10.0712,10.1077,10.0591,10.0773,191800.0
2015-01-20 11:30:00,16.56,16.58,16.48,16.5,112900.0,10.0712,10.0834,10.0226,10.0347,112900.0
2015-01-20 12:00:00,16.51,16.53,16.48,16.51,61400.0,10.0408,10.053,10.0226,10.0408,61400.0
2015-01-20 12:30:00,16.51,16.51,16.43,16.44,191500.0,10.0408,10.0408,9.9922,9.9982,191500.0
2015-01-20 13:00:00,16.43,16.5,16.42,16.49,248100.0,9.9922,10.0347,9.9861,10.0287,248100.0
2015-01-20 13:30:00,16.5,16.56,16.5,16.54,288900.0,10.0347,10.0712,10.0347,10.0591,288900.0
2015-01-20 14:00:00,16.54,16.59,16.44,16.44,121700.0,10.0591,10.0895,9.9982,9.9982,121700.0
2015-01-20 14:30:00,16.45,16.5,16.44,16.48,148500.0,10.0043,10.0347,9.9982,10.0226,148500.0
2015-01-20 15:00:00,16.48,16.54,16.47,16.51,161600.0,10.0226,10.0591,10.0165,10.0408,161600.0
2015-01-20 15:30:00,16.52,16.54,16.46,16.47,390300.0,10.0469,10.0591,10.0104,10.0165,390300.0
2015-01-21 09:30:00,16.56,16.63,16.46,16.51,349800.0,10.0712,10.1138,10.0104,10.0408,349800.0
2015-01-21 10:00:00,16.52,16.52,16.24,16.36,425900.0,10.0469,10.0469,9.8766,9.9496,425900.0
2015-01-21 10:30:00,16.36,16.44,16.36,16.42,105600.0,9.9496,9.9982,9.9496,9.9861,105600.0
2015-01-21 11:00:00,16.42,16.46,16.34,16.37,84900.0,9.9861,10.0104,9.9374,9.9557,84900.0
2015-01-21 11:30:00,16.38,16.45,16.35,16.45,99400.0,9.9618,10.0043,9.9435,10.0043,99400.0
2015-01-21 12:00:00,16.45,16.46,16.39,16.4,92500.0,10.0043,10.0104,9.9678,9.9739,92500.0
2015-01-21 12:30:00,16.39,16.41,16.3,16.37,75000.0,9.9678,9.98,9.9131,9.9557,75000.0
2015-01-21 13:00:00,16.36,16.48,16.34,16.43,108500.0,9.9496,10.0226,9.9374,9.9922,108500.0
2015-01-21 13:30:00,16.42,16.42,16.32,16.33,109500.0,9.9861,9.9861,9.9253,9.9313,109500.0
2015-01-21 14:00:00,16.32,16.37,16.31,16.36,67700.0,9.9253,9.9557,9.9192,9.9496,67700.0
2015-01-21 14:30:00,16.36,16.41,16.34,16.38,132400.0,9.9496,9.98,9.9374,9.9618,132400.0
2015-01-21 15:00:00,16.38,16.47,16.36,16.44,149000.0,9.9618,10.0165,9.9496,9.9982,149000.0
2015-01-21 15:30:00,16.44,16.48,16.42,16.42,348300.0,9.9982,10.0226,9.9861,9.9861,348300.0
2015-01-22 09:30:00,16.42,16.77,16.42,16.77,616500.0,9.9861,10.1989,9.9861,10.1989,616500.0
2015-01-22 10:00:00,16.76,16.92,16.75,16.92,159600.0,10.1929,10.2902,10.1868,10.2902,159600.0
2015-01-22 10:30:00,16.92,16.93,16.77,16.82,207700.0,10.2902,10.2962,10.1989,10.2294,207700.0
2015-01-22 11:00:00,16.82,16.82,16.65,16.68,185400.0,10.2294,10.2294,10.126,10.1442,185400.0
2015-01-22 11:30:00,16.68,16.69,16.52,16.57,180800.0,10.1442,10.1503,10.0469,10.0773,180800.0
2015-01-22 12:00:00,16.57,16.65,16.55,16.65,83900.0,10.0773,10.126,10.0651,10.126,83900.0
2015-01-22 12:30:00,16.63,16.64,16.55,16.58,64000.0,10.1138,10.1199,10.0651,10.0834,64000.0
2015-01-22 13:00:00,16.58,16.62,16.54,16.55,64700.0,10.0834,10.1077,10.0591,10.0651,64700.0
2015-01-22 13:30:00,16.56,16.7,16.56,16.68,51200.0,10.0712,10.1564,10.0712,10.1442,51200.0
2015-01-22 14:00:00,16.68,16.72,16.66,16.69,98900.0,10.1442,10.1685,10.132,10.1503,98900.0
2015-01-22 14:30:00,16.69,16.75,16.66,16.71,324200.0,10.1503,10.1868,10.132,10.1625,324200.0
2015-01-22 15:00:00,16.72,16.74,16.67,16.69,164400.0,10.1685,10.1807,10.1381,10.1503,164400.0
2015-01-22 15:30:00,16.69,16.71,16.54,16.58,760700.0,10.1503,10.1625,10.0591,10.0834,760700.0
2015-01-23 09:30:00,16.65,16.81,16.63,16.8,443000.0,10.126,10.2233,10.1138,10.2172,443000.0
2015-01-23 10:00:00,16.81,16.9,16.73,16.82,198300.0,10.2233,10.278,10.1746,10.2294,198300.0
2015-01-23 10:30:00,16.82,16.91,16.81,16.88,181300.0,10.2294,10.2841,10.2233,10.2658,181300.0
2015-01-23 11:00:00,16.87,16.93,16.85,16.92,91600.0,10.2598,10.2962,10.2476,10.2902,91600.0
2015-01-23 11:30:00,16.92,16.92,16.87,16.9,78600.0,10.2902,10.2902,10.2598,10.278,78600.0
2015-01-23 12:00:00,16.9,16.97,16.9,16.96,107900.0,10.278,10.3206,10.278,10.3145,107900.0
2015-01-23 12:30:00,16.96,16.98,16.93,16.96,88300.0,10.3145,10.3267,10.2962,10.3145,88300.0
2015-01-23 13:00:00,16.96,16.96,16.83,16.87,96300.0,10.3145,10.3145,10.2354,10.2598,96300.0
2015-01-23 13:30:00,16.87,16.96,16.83,16.88,107500.0,10.2598,10.3145,10.2354,10.2658,107500.0
2015-01-23 14:00:00,16.89,16.89,16.81,16.86,115500.0,10.2719,10.2719,10.2233,10.2537,115500.0
2015-01-23 14:30:00,16.86,16.93,16.85,16.92,164400.0,10.2537,10.2962,10.2476,10.2902,164400.0
2015-01-23 15:00:00,16.92,16.94,16.88,16.89,86000.0,10.2902,10.3023,10.2658,10.2719,86000.0
2015-01-23 15:30:00,16.89,16.89,16.81,16.83,280400.0,10.2719,10.2719,10.2233,10.2354,280400.0
2015-01-26 09:30:00,16.86,16.93,16.76,16.79,153900.0,10.2537,10.2962,10.1929,10.2111,153900.0
2015-01-26 10:00:00,16.8,16.87,16.75,16.81,99100.0,10.2172,10.2598,10.1868,10.2233,99100.0
2015-01-26 10:30:00,16.81,16.9,16.79,16.89,110000.0,10.2233,10.278,10.2111,10.2719,110000.0
2015-01-26 11:00:00,16.89,16.9,16.82,16.9,113700.0,10.2719,10.278,10.2294,10.278,113700.0
2015-01-26 11:30:00,16.89,16.95,16.88,16.91,81100.0,10.2719,10.3084,10.2658,10.2841,81100.0
2015-01-26 12:00:00,16.92,16.94,16.88,16.89,36700.0,10.2902,10.3023,10.2658,10.2719,36700.0
2015-01-26 12:30:00,16.89,16.92,16.82,16.9,73800.0,10.2719,10.2902,10.2294,10.278,73800.0
2015-01-26 13:00:00,16.89,16.91,16.87,16.88,60900.0,10.2719,10.2841,10.2598,10.2658,60900.0
2015-01-26 13:30:00,16.88,16.93,16.85,16.93,42700.0,10.2658,10.2962,10.2476,10.2962,42700.0
2015-01-26 14:00:00,16.92,16.93,16.85,16.86,47900.0,10.2902,10.2962,10.2476,10.2537,47900.0
2015-01-26 14:30:00,16.86,16.87,16.8,16.82,93000.0,10.2537,10.2598,10.2172,10.2294,93000.0
2015-01-26 15:00:00,16.82,16.83,16.75,16.83,85400.0,10.2294,10.2354,10.1868,10.2354,85400.0
2015-01-26 15:30:00,16.82,16.84,16.81,16.81,241900.0,10.2294,10.2415,10.2233,10.2233,241900.0
2015-01-27 09:30:00,16.69,16.73,16.55,16.59,135900.0,10.1503,10.1746,10.0651,10.0895,135900.0
2015-01-27 10:00:00,16.59,16.66,16.52,16.58,104200.0,10.0895,10.132,10.0469,10.0834,104200.0
2015-01-27 10:30:00,16.58,16.58,16.45,16.47,102300.0,10.0834,10.0834,10.0043,10.0165,102300.0
2015-01-27 11:00:00,16.46,16.49,16.42,16.46,137600.0,10.0104,10.0287,9.9861,10.0104,137600.0
2015-01-27 11:30:00,16.47,16.48,16.39,16.43,138900.0,10.0165,10.0226,9.9678,9.9922,138900.0
2015-01-27 12:00:00,16.42,16.45,16.36,16.45,111600.0,9.9861,10.0043,9.9496,10.0043,111600.0
2015-01-27 12:30:00,16.45,16.49,16.42,16.48,88800.0,10.0043,10.0287,9.9861,10.0226,88800.0
2015-01-27 13:00:00,16.48,16.57,16.45,16.54,75300.0,10.0226,10.0773,10.0043,10.0591,75300.0
2015-01-27 13:30:00,16.55,16.56,16.49,16.5,46000.0,10.0651,10.0712,10.0287,10.0347,46000.0
2015-01-27 14:00:00,16.5,16.58,16.5,16.56,99400.0,10.0347,10.0834,10.0347,10.0712,99400.0
2015-01-27 14:30:00,16.57,16.57,16.4,16.41,289700.0,10.0773,10.0773,9.9739,9.98,289700.0
2015-01-27 15:00:00,16.41,16.46,16.39,16.4,180300.0,9.98,10.0104,9.9678,9.9739,180300.0
2015-01-27 15:30:00,16.4,16.49,16.4,16.47,372200.0,9.9739,10.0287,9.9739,10.0165,372200.0
2015-01-28 09:30:00,16.62,16.64,16.47,16.5,221600.0,10.1077,10.1199,10.0165,10.0347,221600.0
2015-01-28 10:00:00,16.5,16.59,16.5,16.55,50600.0,10.0347,10.0895,10.0347,10.0651,50600.0
2015-01-28 10:30:00,16.54,16.6,16.5,16.53,73800.0,10.0591,10.0956,10.0347,10.053,73800.0
2015-01-28 11:00:00,16.54,16.59,16.43,16.5,94000.0,10.0591,10.0895,9.9922,10.0347,94000.0
2015-01-28 11:30:00,16.5,16.53,16.47,16.51,56000.0,10.0347,10.053,10.0165,10.0408,56000.0
2015-01-28 12:00:00,16.51,16.57,16.51,16.53,99100.0,10.0408,10.0773,10.0408,10.053,99100.0
2015-01-28 12:30:00,16.53,16.59,16.52,16.58,50500.0,10.053,10.0895,10.0469,10.0834,50500.0
2015-01-28 13:00:00,16.58,16.58,16.55,16.57,26200.0,10.0834,10.0834,10.0651,10.0773,26200.0
2015-01-28 13:30:00,16.57,16.64,16.56,16.64,65100.0,10.0773,10.1199,10.0712,10.1199,65100.0
2015-01-28 14:00:00,16.64,16.7,16.41,16.42,174800.0,10.1199,10.1564,9.98,9.9861,174800.0
2015-01-28 14:30:00,16.41,16.49,16.39,16.43,177200.0,9.98,10.0287,9.9678,9.9922,177200.0
2015-01-28 15:00:00,16.43,16.45,16.28,16.3,137900.0,9.9922,10.0043,9.9009,9.9131,137900.0
2015-01-28 15:30:00,16.3,16.31,16.21,16.21,381300.0,9.9131,9.9192,9.8584,9.8584,381300.0
2015-01-29 09:30:00,16.32,16.4,16.14,16.28,252900.0,9.9253,9.9739,9.8158,9.9009,252900.0
2015-01-29 10:00:00,16.27,16.27,16.06,16.09,202100.0,9.8949,9.8949,9.7671,9.7854,202100.0
2015-01-29 10:30:00,16.09,16.12,16.01,16.1,172700.0,9.7854,9.8036,9.7367,9.7915,172700.0
2015-01-29 11:00:00,16.1,16.11,15.99,16.05,142500.0,9.7915,9.7976,9.7246,9.7611,142500.0
2015-01-29 11:30:00,16.04,16.15,16.04,16.14,109600.0,9.755,9.8219,9.755,9.8158,109600.0
2015-01-29 12:00:00,16.14,16.18,16.11,16.12,114100.0,9.8158,9.8401,9.7976,9.8036,114100.0
2015-01-29 12:30:00,16.12,16.17,16.08,16.16,76500.0,9.8036,9.834,9.7793,9.828,76500.0
2015-01-29 13:00:00,16.16,16.23,16.12,16.23,126100.0,9.828,9.8705,9.8036,9.8705,126100.0
2015-01-29 13:30:00,16.22,16.31,16.19,16.25,103800.0,9.8645,9.9192,9.8462,9.8827,103800.0
2015-01-29 14:00:00,16.25,16.3,16.24,16.3,120400.0,9.8827,9.9131,9.8766,9.9131,120400.0
2015-01-29 14:30:00,16.3,16.33,16.25,16.29,156500.0,9.9131,9.9313,9.8827,9.907,156500.0
2015-01-29 15:00:00,16.29,16.37,16.28,16.34,83500.0,9.907,9.9557,9.9009,9.9374,83500.0
2015-01-29 15:30:00,16.34,16.36,16.29,16.31,204900.0,9.9374,9.9496,9.907,9.9192,204900.0
2015-01-30 09:30:00,16.02,16.09,15.89,16.02,316000.0,9.7428,9.7854,9.6638,9.7428,316000.0
2015-01-30 10:00:00,16.02,16.06,15.92,15.95,148400.0,9.7428,9.7671,9.682,9.7002,148400.0
2015-01-30 10:30:00,15.94,16.0,15.92,16.0,97300.0,9.6942,9.7307,9.682,9.7307,97300.0
2015-01-30 11:00:00,16.0,16.03,15.95,16.02,172400.0,9.7307,9.7489,9.7002,9.7428,172400.0
2015-01-30 11:30:00,16.01,16.05,15.97,16.04,106000.0,9.7367,9.7611,9.7124,9.755,106000.0
2015-01-30 12:00:00,16.05,16.15,16.02,16.12,198700.0,9.7611,9.8219,9.7428,9.8036,198700.0
2015-01-30 12:30:00,16.13,16.13,16.07,16.12,83700.0,9.8097,9.8097,9.7732,9.8036,83700.0
2015-01-30 13:00:00,16.13,16.15,16.09,16.14,44500.0,9.8097,9.8219,9.7854,9.8158,44500.0
2015-01-30 13:30:00,16.13,16.24,16.13,16.23,121500.0,9.8097,9.8766,9.8097,9.8705,121500.0
2015-01-30 14:00:00,16.22,16.42,16.21,16.42,150100.0,9.8645,9.9861,9.8584,9.9861,150100.0
2015-01-30 14:30:00,16.42,16.44,16.23,16.26,156300.0,9.9861,9.9982,9.8705,9.8888,156300.0
2015-01-30 15:00:00,16.26,16.28,16.11,16.15,193900.0,9.8888,9.9009,9.7976,9.8219,193900.0
2015-01-30 15:30:00,16.15,16.2,16.07,16.08,330600.0,9.8219,9.8523,9.7732,9.7793,330600.0
2015-02-02 09:30:00,16.4,16.42,16.24,16.35,216800.0,9.9739,9.9861,9.8766,9.9435,216800.0
2015-02-02 10:00:00,16.35,16.39,16.13,16.26,251300.0,9.9435,9.9678,9.8097,9.8888,251300.0
2015-02-02 10:30:00,16.26,16.32,16.21,16.28,98800.0,9.8888,9.9253,9.8584,9.9009,98800.0
2015-02-02 11:00:00,16.28,16.35,16.28,16.32,75000.0,9.9009,9.9435,9.9009,9.9253,75000.0
2015-02-02 11:30:00,16.32,16.37,16.29,16.3,136000.0,9.9253,9.9557,9.907,9.9131,136000.0
2015-02-02 12:00:00,16.32,16.32,16.19,16.3,211700.0,9.9253,9.9253,9.8462,9.9131,211700.0
2015-02-02 12:30:00,16.3,16.31,16.18,16.21,75600.0,9.9131,9.9192,9.8401,9.8584,75600.0
2015-02-02 13:00:00,16.21,16.27,16.19,16.27,46600.0,9.8584,9.8949,9.8462,9.8949,46600.0
2015-02-02 13:30:00,16.26,16.28,16.17,16.21,55100.0,9.8888,9.9009,9.834,9.8584,55100.0
2015-02-02 14:00:00,16.21,16.32,16.21,16.31,96200.0,9.8584,9.9253,9.8584,9.9192,96200.0
2015-02-02 14:30:00,16.31,16.35,16.26,16.3,104100.0,9.9192,9.9435,9.8888,9.9131,104100.0
2015-02-02 15:00:00,16.3,16.36,16.3,16.31,206500.0,9.9131,9.9496,9.9131,9.9192,206500.0
2015-02-02 15:30:00,16.3,16.35,16.29,16.33,677800.0,9.9131,9.9435,9.907,9.9313,677800.0
2015-02-03 09:30:00,16.49,16.72,16.43,16.72,270400.0,10.0287,10.1685,9.9922,10.1685,270400.0
2015-02-03 10:00:00,16.73,16.75,16.59,16.73,192600.0,10.1746,10.1868,10.0895,10.1746,192600.0
2015-02-03 10:30:00,16.73,16.73,16.63,16.65,285200.0,10.1746,10.1746,10.1138,10.126,285200.0
2015-02-03 11:00:00,16.64,16.77,16.62,16.77,322700.0,10.1199,10.1989,10.1077,10.1989,322700.0
2015-02-03 11:30:00,16.77,16.84,16.76,16.78,141700.0,10.1989,10.2415,10.1929,10.205,141700.0
2015-02-03 12:00:00,16.78,16.85,16.76,16.85,98400.0,10.205,10.2476,10.1929,10.2476,98400.0
2015-02-03 12:30:00,16.85,16.9,16.81,16.87,148000.0,10.2476,10.278,10.2233,10.2598,148000.0
2015-02-03 13:00:00,16.87,17.0,16.87,17.0,140700.0,10.2598,10.3388,10.2598,10.3388,140700.0
2015-02-03 13:30:00,17.01,17.05,16.95,17.05,219300.0,10.3449,10.3692,10.3084,10.3692,219300.0
2015-02-03 14:00:00,17.04,17.06,16.99,17.01,266600.0,10.3631,10.3753,10.3327,10.3449,266600.0
2015-02-03 14:30:00,17.01,17.03,16.91,17.02,192800.0,10.3449,10.3571,10.2841,10.351,192800.0
2015-02-03 15:00:00,17.03,17.07,17.0,17.05,171500.0,10.3571,10.3814,10.3388,10.3692,171500.0
2015-02-03 15:30:00,17.05,17.06,17.02,17.03,310400.0,10.3692,10.3753,10.351,10.3571,310400.0
2015-02-04 09:30:00,17.0,17.19,16.97,17.02,215700.0,10.3388,10.4544,10.3206,10.351,215700.0
2015-02-04 10:00:00,17.01,17.04,16.94,16.97,150700.0,10.3449,10.3631,10.3023,10.3206,150700.0
2015-02-04 10:30:00,16.96,17.01,16.88,17.01,151300.0,10.3145,10.3449,10.2658,10.3449,151300.0
2015-02-04 11:00:00,17.01,17.08,16.98,17.06,98200.0,10.3449,10.3875,10.3267,10.3753,98200.0
2015-02-04 11:30:00,17.06,17.08,17.01,17.08,64900.0,10.3753,10.3875,10.3449,10.3875,64900.0
2015-02-04 12:00:00,17.08,17.09,16.99,17.0,76200.0,10.3875,10.3936,10.3327,10.3388,76200.0
2015-02-04 12:30:00,17.0,17.05,16.99,17.04,177800.0,10.3388,10.3692,10.3327,10.3631,177800.0
2015-02-04 13:00:00,17.04,17.09,17.01,17.06,136600.0,10.3631,10.3936,10.3449,10.3753,136600.0
2015-02-04 13:30:00,17.06,17.07,17.03,17.05,96300.0,10.3753,10.3814,10.3571,10.3692,96300.0
2015-02-04 14:00:00,17.04,17.05,16.95,17.0,156200.0,10.3631,10.3692,10.3084,10.3388,156200.0
2015-02-04 14:30:00,17.01,17.05,16.99,17.03,87100.0,10.3449,10.3692,10.3327,10.3571,87100.0
2015-02-04 15:00:00,17.02,17.08,17.0,17.07,84800.0,10.351,10.3875,10.3388,10.3814,84800.0
2015-02-04 15:30:00,17.07,17.09,16.98,17.03,517600.0,10.3814,10.3936,10.3267,10.3571,517600.0
2015-02-05 09:30:00,17.14,17.29,17.02,17.22,380300.0,10.424,10.5152,10.351,10.4726,380300.0
2015-02-05 10:00:00,17.23,17.34,17.19,17.32,216300.0,10.4787,10.5456,10.4544,10.5334,216300.0
2015-02-05 10:30:00,17.31,17.37,17.29,17.32,125900.0,10.5274,10.5638,10.5152,10.5334,125900.0
2015-02-05 11:00:00,17.32,17.36,17.25,17.26,145400.0,10.5334,10.5578,10.4909,10.4969,145400.0
2015-02-05 11:30:00,17.26,17.29,17.21,17.21,74100.0,10.4969,10.5152,10.4665,10.4665,74100.0
2015-02-05 12:00:00,17.21,17.21,17.12,17.15,164100.0,10.4665,10.4665,10.4118,10.43,164100.0
2015-02-05 12:30:00,17.15,17.22,17.15,17.19,51200.0,10.43,10.4726,10.43,10.4544,51200.0
2015-02-05 13:00:00,17.18,17.25,17.18,17.23,78000.0,10.4483,10.4909,10.4483,10.4787,78000.0
2015-02-05 13:30:00,17.23,17.27,17.22,17.26,84800.0,10.4787,10.503,10.4726,10.4969,84800.0
2015-02-05 14:00:00,17.26,17.27,17.21,17.22,139800.0,10.4969,10.503,10.4665,10.4726,139800.0
2015-02-05 14:30:00,17.21,17.22,17.12,17.13,95200.0,10.4665,10.4726,10.4118,10.4179,95200.0
2015-02-05 15:00:00,17.14,17.23,17.12,17.23,76600.0,10.424,10.4787,10.4118,10.4787,76600.0
2015-02-05 15:30:00,17.22,17.24,17.16,17.19,280800.0,10.4726,10.4848,10.4361,10.4544,280800.0
2015-02-06 09:30:00,17.32,17.4,17.22,17.4,207000.0,10.5334,10.5821,10.4726,10.5821,207000.0
2015-02-06 10:00:00,17.39,17.5,17.39,17.46,138200.0,10.576,10.6429,10.576,10.6186,138200.0
2015-02-06 10:30:00,17.44,17.46,17.37,17.39,68800.0,10.6064,10.6186,10.5638,10.576,68800.0
2015-02-06 11:00:00,17.39,17.4,17.34,17.36,69700.0,10.576,10.5821,10.5456,10.5578,69700.0
2015-02-06 11:30:00,17.36,17.4,17.34,17.39,66900.0,10.5578,10.5821,10.5456,10.576,66900.0
2015-02-06 12:00:00,17.39,17.44,17.38,17.44,75600.0,10.576,10.6064,10.5699,10.6064,75600.0
2015-02-06 12:30:00,17.43,17.46,17.36,17.39,55700.0,10.6003,10.6186,10.5578,10.576,55700.0
2015-02-06 13:00:00,17.39,17.41,17.24,17.3,84000.0,10.576,10.5882,10.4848,10.5213,84000.0
2015-02-06 13:30:00,17.31,17.37,17.29,17.33,93900.0,10.5274,10.5638,10.5152,10.5395,93900.0
2015-02-06 14:00:00,17.34,17.37,17.3,17.36,96500.0,10.5456,10.5638,10.5213,10.5578,96500.0
2015-02-06 14:30:00,17.36,17.43,17.35,17.38,147600.0,10.5578,10.6003,10.5517,10.5699,147600.0
2015-02-06 15:00:00,17.38,17.38,17.28,17.3,177000.0,10.5699,10.5699,10.5091,10.5213,177000.0
2015-02-06 15:30:00,17.29,17.36,17.29,17.36,211500.0,10.5152,10.5578,10.5152,10.5578,211500.0
2015-02-09 09:30:00,17.34,17.64,17.27,17.6,395200.0,10.5456,10.728,10.503,10.7037,395200.0
2015-02-09 10:00:00,17.6,17.63,17.5,17.55,199600.0,10.7037,10.722,10.6429,10.6733,199600.0
2015-02-09 10:30:00,17.55,17.61,17.54,17.55,98100.0,10.6733,10.7098,10.6672,10.6733,98100.0
2015-02-09 11:00:00,17.56,17.58,17.48,17.5,82500.0,10.6794,10.6916,10.6307,10.6429,82500.0
2015-02-09 11:30:00,17.51,17.51,17.41,17.43,106800.0,10.649,10.649,10.5882,10.6003,106800.0
2015-02-09 12:00:00,17.43,17.52,17.41,17.5,70300.0,10.6003,10.6551,10.5882,10.6429,70300.0
2015-02-09 12:30:00,17.5,17.53,17.47,17.49,40700.0,10.6429,10.6611,10.6247,10.6368,40700.0
2015-02-09 13:00:00,17.48,17.49,17.45,17.45,38600.0,10.6307,10.6368,10.6125,10.6125,38600.0
2015-02-09 13:30:00,17.45,17.45,17.41,17.42,96400.0,10.6125,10.6125,10.5882,10.5942,96400.0
2015-02-09 14:00:00,17.43,17.5,17.42,17.46,117200.0,10.6003,10.6429,10.5942,10.6186,117200.0
2015-02-09 14:30:00,17.46,17.5,17.45,17.5,158200.0,10.6186,10.6429,10.6125,10.6429,158200.0
2015-02-09 15:00:00,17.5,17.5,17.41,17.44,186300.0,10.6429,10.6429,10.5882,10.6064,186300.0
2015-02-09 15:30:00,17.44,17.51,17.35,17.47,916900.0,10.6064,10.649,10.5517,10.6247,916900.0
2015-02-10 09:30:00,17.56,17.57,17.4,17.41,209400.0,10.6794,10.6855,10.5821,10.5882,209400.0
2015-02-10 10:00:00,17.41,17.52,17.4,17.42,147900.0,10.5882,10.6551,10.5821,10.5942,147900.0
2015-02-10 10:30:00,17.42,17.42,17.27,17.27,126500.0,10.5942,10.5942,10.503,10.503,126500.0
2015-02-10 11:00:00,17.27,17.33,17.23,17.31,113300.0,10.503,10.5395,10.4787,10.5274,113300.0
2015-02-10 11:30:00,17.31,17.33,17.28,17.28,66400.0,10.5274,10.5395,10.5091,10.5091,66400.0
2015-02-10 12:00:00,17.28,17.31,17.26,17.28,82800.0,10.5091,10.5274,10.4969,10.5091,82800.0
2015-02-10 12:30:00,17.28,17.29,17.22,17.26,120200.0,10.5091,10.5152,10.4726,10.4969,120200.0
2015-02-10 13:00:00,17.25,17.25,17.16,17.2,147600.0,10.4909,10.4909,10.4361,10.4605,147600.0
2015-02-10 13:30:00,17.2,17.21,17.16,17.16,118200.0,10.4605,10.4665,10.4361,10.4361,118200.0
2015-02-10 14:00:00,17.16,17.24,17.16,17.23,167000.0,10.4361,10.4848,10.4361,10.4787,167000.0
2015-02-10 14:30:00,17.23,17.26,17.19,17.26,146700.0,10.4787,10.4969,10.4544,10.4969,146700.0
2015-02-10 15:00:00,17.26,17.31,17.24,17.3,169100.0,10.4969,10.5274,10.4848,10.5213,169100.0
2015-02-10 15:30:00,17.3,17.34,17.24,17.29,547800.0,10.5213,10.5456,10.4848,10.5152,547800.0
2015-02-11 09:30:00,17.24,17.31,17.1,17.31,163600.0,10.4848,10.5274,10.3996,10.5274,163600.0
2015-02-11 10:00:00,17.31,17.35,17.23,17.26,131300.0,10.5274,10.5517,10.4787,10.4969,131300.0
2015-02-11 10:30:00,17.25,17.29,17.21,17.29,94300.0,10.4909,10.5152,10.4665,10.5152,94300.0
2015-02-11 11:00:00,17.29,17.33,17.26,17.31,101500.0,10.5152,10.5395,10.4969,10.5274,101500.0
2015-02-11 11:30:00,17.3,17.31,17.21,17.31,122600.0,10.5213,10.5274,10.4665,10.5274,122600.0
2015-02-11 12:00:00,17.31,17.34,17.27,17.32,111700.0,10.5274,10.5456,10.503,10.5334,111700.0
2015-02-11 12:30:00,17.32,17.33,17.24,17.27,85000.0,10.5334,10.5395,10.4848,10.503,85000.0
2015-02-11 13:00:00,17.27,17.29,17.2,17.23,68700.0,10.503,10.5152,10.4605,10.4787,68700.0
2015-02-11 13:30:00,17.24,17.28,17.23,17.28,100100.0,10.4848,10.5091,10.4787,10.5091,100100.0
2015-02-11 14:00:00,17.29,17.33,17.26,17.29,98700.0,10.5152,10.5395,10.4969,10.5152,98700.0
2015-02-11 14:30:00,17.29,17.34,17.28,17.3,65000.0,10.5152,10.5456,10.5091,10.5213,65000.0
2015-02-11 15:00:00,17.29,17.31,17.24,17.3,286700.0,10.5152,10.5274,10.4848,10.5213,286700.0
2015-02-11 15:30:00,17.31,17.33,17.27,17.28,327600.0,10.5274,10.5395,10.503,10.5091,327600.0
2015-02-12 09:30:00,16.99,17.22,16.46,16.64,682300.0,10.3327,10.4726,10.0104,10.1199,682300.0
2015-02-12 10:00:00,16.65,16.68,16.49,16.62,449000.0,10.126,10.1442,10.0287,10.1077,449000.0
2015-02-12 10:30:00,16.63,16.77,16.55,16.72,269700.0,10.1138,10.1989,10.0651,10.1685,269700.0
2015-02-12 11:00:00,16.71,16.91,16.71,16.88,289000.0,10.1625,10.2841,10.1625,10.2658,289000.0
2015-02-12 11:30:00,16.88,16.88,16.73,16.76,225000.0,10.2658,10.2658,10.1746,10.1929,225000.0
2015-02-12 12:00:00,16.76,16.85,16.76,16.77,127200.0,10.1929,10.2476,10.1929,10.1989,127200.0
2015-02-12 12:30:00,16.77,16.82,16.72,16.79,130100.0,10.1989,10.2294,10.1685,10.2111,130100.0
2015-02-12 13:00:00,16.79,16.82,16.73,16.75,99700.0,10.2111,10.2294,10.1746,10.1868,99700.0
2015-02-12 13:30:00,16.75,16.81,16.71,16.8,146700.0,10.1868,10.2233,10.1625,10.2172,146700.0
2015-02-12 14:00:00,16.8,16.85,16.79,16.82,120500.0,10.2172,10.2476,10.2111,10.2294,120500.0
2015-02-12 14:30:00,16.82,16.88,16.76,16.88,186700.0,10.2294,10.2658,10.1929,10.2658,186700.0
2015-02-12 15:00:00,16.88,17.01,16.85,16.99,340200.0,10.2658,10.3449,10.2476,10.3327,340200.0
2015-02-12 15:30:00,16.99,17.12,16.96,17.04,737000.0,10.3327,10.4118,10.3145,10.3631,737000.0
2015-02-13 09:30:00,17.13,17.29,17.02,17.26,209200.0,10.4179,10.5152,10.351,10.4969,209200.0
2015-02-13 10:00:00,17.25,17.36,17.18,17.31,146500.0,10.4909,10.5578,10.4483,10.5274,146500.0
2015-02-13 10:30:00,17.31,17.38,17.24,17.38,132700.0,10.5274,10.5699,10.4848,10.5699,132700.0
2015-02-13 11:00:00,17.38,17.42,17.31,17.31,179600.0,10.5699,10.5942,10.5274,10.5274,179600.0
2015-02-13 11:30:00,17.32,17.38,17.28,17.38,132600.0,10.5334,10.5699,10.5091,10.5699,132600.0
2015-02-13 12:00:00,17.38,17.42,17.35,17.41,117900.0,10.5699,10.5942,10.5517,10.5882,117900.0
2015-02-13 12:30:00,17.41,17.44,17.39,17.39,83800.0,10.5882,10.6064,10.576,10.576,83800.0
2015-02-13 13:00:00,17.39,17.4,17.33,17.34,71100.0,10.576,10.5821,10.5395,10.5456,71100.0
2015-02-13 13:30:00,17.33,17.34,17.28,17.3,61700.0,10.5395,10.5456,10.5091,10.5213,61700.0
2015-02-13 14:00:00,17.3,17.35,17.29,17.33,106600.0,10.5213,10.5517,10.5152,10.5395,106600.0
2015-02-13 14:30:00,17.33,17.35,17.29,17.35,83800.0,10.5395,10.5517,10.5152,10.5517,83800.0
2015-02-13 15:00:00,17.34,17.43,17.34,17.4,107600.0,10.5456,10.6003,10.5456,10.5821,107600.0
2015-02-13 15:30:00,17.4,17.4,17.29,17.3,540500.0,10.5821,10.5821,10.5152,10.5213,540500.0
2015-02-17 09:30:00,17.41,17.47,17.3,17.46,280100.0,10.5882,10.6247,10.5213,10.6186,280100.0
2015-02-17 10:00:00,17.46,17.57,17.45,17.49,225700.0,10.6186,10.6855,10.6125,10.6368,225700.0
2015-02-17 10:30:00,17.49,17.59,17.45,17.57,126200.0,10.6368,10.6976,10.6125,10.6855,126200.0
2015-02-17 11:00:00,17.56,17.64,17.52,17.6,186000.0,10.6794,10.728,10.6551,10.7037,186000.0
2015-02-17 11:30:00,17.59,17.68,17.59,17.66,158900.0,10.6976,10.7524,10.6976,10.7402,158900.0
2015-02-17 12:00:00,17.66,17.75,17.66,17.68,197200.0,10.7402,10.7949,10.7402,10.7524,197200.0
2015-02-17 12:30:00,17.67,17.79,17.67,17.79,118000.0,10.7463,10.8193,10.7463,10.8193,118000.0
2015-02-17 13:00:00,17.79,17.86,17.77,17.83,143800.0,10.8193,10.8618,10.8071,10.8436,143800.0
2015-02-17 13:30:00,17.82,17.85,17.73,17.77,191900.0,10.8375,10.8558,10.7828,10.8071,191900.0
2015-02-17 14:00:00,17.78,17.78,17.73,17.73,117500.0,10.8132,10.8132,10.7828,10.7828,117500.0
2015-02-17 14:30:00,17.74,17.81,17.73,17.74,135000.0,10.7889,10.8314,10.7828,10.7889,135000.0
2015-02-17 15:00:00,17.75,17.8,17.74,17.8,148500.0,10.7949,10.8254,10.7889,10.8254,148500.0
2015-02-17 15:30:00,17.8,17.81,17.75,17.75,379300.0,10.8254,10.8314,10.7949,10.7949,379300.0
2015-02-18 09:30:00,17.63,17.72,17.48,17.7,287900.0,10.722,10.7767,10.6307,10.7645,287900.0
2015-02-18 10:00:00,17.71,17.75,17.59,17.6,220700.0,10.7706,10.7949,10.6976,10.7037,220700.0
2015-02-18 10:30:00,17.59,17.65,17.54,17.57,156500.0,10.6976,10.7341,10.6672,10.6855,156500.0
2015-02-18 11:00:00,17.58,17.68,17.56,17.65,219800.0,10.6916,10.7524,10.6794,10.7341,219800.0
2015-02-18 11:30:00,17.66,17.7,17.65,17.7,162800.0,10.7402,10.7645,10.7341,10.7645,162800.0
2015-02-18 12:00:00,17.71,17.78,17.69,17.76,159500.0,10.7706,10.8132,10.7585,10.801,159500.0
2015-02-18 12:30:00,17.76,17.79,17.71,17.75,312800.0,10.801,10.8193,10.7706,10.7949,312800.0
2015-02-18 13:00:00,17.75,17.77,17.72,17.77,151900.0,10.7949,10.8071,10.7767,10.8071,151900.0
2015-02-18 13:30:00,17.77,17.83,17.73,17.79,318000.0,10.8071,10.8436,10.7828,10.8193,318000.0
2015-02-18 14:00:00,17.79,17.88,17.76,17.8,308500.0,10.8193,10.874,10.801,10.8254,308500.0
2015-02-18 14:30:00,17.8,17.82,17.79,17.81,245800.0,10.8254,10.8375,10.8193,10.8314,245800.0
2015-02-18 15:00:00,17.81,17.87,17.74,17.75,277200.0,10.8314,10.8679,10.7889,10.7949,277200.0
2015-02-18 15:30:00,17.75,17.8,17.73,17.78,722800.0,10.7949,10.8254,10.7828,10.8132,722800.0
2015-02-19 09:30:00,17.59,17.69,17.51,17.62,373900.0,10.6976,10.7585,10.649,10.7159,373900.0
2015-02-19 10:00:00,17.62,17.64,17.56,17.57,149400.0,10.7159,10.728,10.6794,10.6855,149400.0
2015-02-19 10:30:00,17.57,17.61,17.56,17.59,64300.0,10.6855,10.7098,10.6794,10.6976,64300.0
2015-02-19 11:00:00,17.6,17.63,17.59,17.61,77300.0,10.7037,10.722,10.6976,10.7098,77300.0
2015-02-19 11:30:00,17.62,17.66,17.6,17.62,60400.0,10.7159,10.7402,10.7037,10.7159,60400.0
2015-02-19 12:00:00,17.63,17.64,17.59,17.61,64200.0,10.722,10.728,10.6976,10.7098,64200.0
2015-02-19 12:30:00,17.62,17.62,17.56,17.6,45400.0,10.7159,10.7159,10.6794,10.7037,45400.0
2015-02-19 13:00:00,17.61,17.61,17.56,17.6,67900.0,10.7098,10.7098,10.6794,10.7037,67900.0
2015-02-19 13:30:00,17.6,17.66,17.6,17.64,62000.0,10.7037,10.7402,10.7037,10.728,62000.0
2015-02-19 14:00:00,17.63,17.66,17.62,17.63,119400.0,10.722,10.7402,10.7159,10.722,119400.0
2015-02-19 14:30:00,17.63,17.74,17.62,17.73,119800.0,10.722,10.7889,10.7159,10.7828,119800.0
2015-02-19 15:00:00,17.73,17.76,17.7,17.72,163600.0,10.7828,10.801,10.7645,10.7767,163600.0
2015-02-19 15:30:00,17.72,17.74,17.69,17.71,239000.0,10.7767,10.7889,10.7585,10.7706,239000.0
2015-02-20 09:30:00,17.67,17.72,17.54,17.6,383300.0,10.7463,10.7767,10.6672,10.7037,383300.0
2015-02-20 10:00:00,17.59,17.61,17.52,17.56,150700.0,10.6976,10.7098,10.6551,10.6794,150700.0
2015-02-20 10:30:00,17.55,17.6,17.5,17.56,139100.0,10.6733,10.7037,10.6429,10.6794,139100.0
2015-02-20 11:00:00,17.56,17.59,17.52,17.56,121400.0,10.6794,10.6976,10.6551,10.6794,121400.0
2015-02-20 11:30:00,17.56,17.62,17.53,17.62,75000.0,10.6794,10.7159,10.6611,10.7159,75000.0
2015-02-20 12:00:00,17.62,17.63,17.52,17.52,79500.0,10.7159,10.722,10.6551,10.6551,79500.0
2015-02-20 12:30:00,17.53,17.57,17.45,17.48,245100.0,10.6611,10.6855,10.6125,10.6307,245100.0
2015-02-20 13:00:00,17.47,17.54,17.44,17.52,95000.0,10.6247,10.6672,10.6064,10.6551,95000.0
2015-02-20 13:30:00,17.52,17.56,17.49,17.56,121000.0,10.6551,10.6794,10.6368,10.6794,121000.0
2015-02-20 14:00:00,17.56,17.62,17.56,17.6,156200.0,10.6794,10.7159,10.6794,10.7037,156200.0
2015-02-20 14:30:00,17.6,17.65,17.53,17.65,155800.0,10.7037,10.7341,10.6611,10.7341,155800.0
2015-02-20 15:00:00,17.65,17.67,17.62,17.65,90400.0,10.7341,10.7463,10.7159,10.7341,90400.0
2015-02-20 15:30:00,17.65,17.69,17.64,17.68,225600.0,10.7341,10.7585,10.728,10.7524,225600.0
2015-02-23 09:30:00,17.46,17.47,17.32,17.4,140000.0,10.7139,10.7201,10.628,10.6771,140000.0
2015-02-23 10:00:00,17.41,17.43,17.26,17.31,87900.0,10.6833,10.6955,10.5912,10.6219,87900.0
2015-02-23 10:30:00,17.31,17.31,17.21,17.26,106700.0,10.6219,10.6219,10.5605,10.5912,106700.0
2015-02-23 11:00:00,17.26,17.3,17.19,17.29,72300.0,10.5912,10.6158,10.5483,10.6096,72300.0
2015-02-23 11:30:00,17.29,17.32,17.26,17.26,62400.0,10.6096,10.628,10.5912,10.5912,62400.0
2015-02-23 12:00:00,17.26,17.33,17.24,17.3,94200.0,10.5912,10.6342,10.5789,10.6158,94200.0
2015-02-23 12:30:00,17.3,17.32,17.28,17.3,113000.0,10.6158,10.628,10.6035,10.6158,113000.0
2015-02-23 13:00:00,17.3,17.3,17.25,17.25,43000.0,10.6158,10.6158,10.5851,10.5851,43000.0
2015-02-23 13:30:00,17.25,17.37,17.25,17.34,83800.0,10.5851,10.6587,10.5851,10.6403,83800.0
2015-02-23 14:00:00,17.34,17.34,17.26,17.28,114000.0,10.6403,10.6403,10.5912,10.6035,114000.0
2015-02-23 14:30:00,17.28,17.28,17.18,17.22,145900.0,10.6035,10.6035,10.5421,10.5667,145900.0
2015-02-23 15:00:00,17.23,17.23,17.17,17.18,145900.0,10.5728,10.5728,10.536,10.5421,145900.0
2015-02-23 15:30:00,17.18,17.27,17.17,17.27,456600.0,10.5421,10.5973,10.536,10.5973,456600.0
2015-02-24 09:30:00,17.29,17.4,17.22,17.39,152400.0,10.6096,10.6771,10.5667,10.671,152400.0
2015-02-24 10:00:00,17.39,17.48,17.26,17.46,154600.0,10.671,10.7262,10.5912,10.7139,154600.0
2015-02-24 10:30:00,17.46,17.54,17.45,17.49,99800.0,10.7139,10.763,10.7078,10.7323,99800.0
2015-02-24 11:00:00,17.48,17.52,17.46,17.46,65100.0,10.7262,10.7508,10.7139,10.7139,65100.0
2015-02-24 11:30:00,17.47,17.49,17.41,17.46,190000.0,10.7201,10.7323,10.6833,10.7139,190000.0
2015-02-24 12:00:00,17.46,17.47,17.4,17.4,65300.0,10.7139,10.7201,10.6771,10.6771,65300.0
2015-02-24 12:30:00,17.41,17.49,17.39,17.48,117100.0,10.6833,10.7323,10.671,10.7262,117100.0
2015-02-24 13:00:00,17.47,17.51,17.45,17.5,121900.0,10.7201,10.7446,10.7078,10.7385,121900.0
2015-02-24 13:30:00,17.5,17.55,17.46,17.52,112600.0,10.7385,10.7692,10.7139,10.7508,112600.0
2015-02-24 14:00:00,17.52,17.56,17.5,17.51,182300.0,10.7508,10.7753,10.7385,10.7446,182300.0
2015-02-24 14:30:00,17.52,17.61,17.51,17.61,200100.0,10.7508,10.806,10.7446,10.806,200100.0
2015-02-24 15:00:00,17.61,17.68,17.6,17.62,202400.0,10.806,10.8489,10.7998,10.8121,202400.0
2015-02-24 15:30:00,17.63,17.7,17.61,17.62,541200.0,10.8183,10.8612,10.806,10.8121,541200.0
2015-02-25 09:30:00,17.71,17.72,17.53,17.55,198100.0,10.8673,10.8735,10.7569,10.7692,198100.0
2015-02-25 10:00:00,17.55,17.57,17.46,17.47,129800.0,10.7692,10.7814,10.7139,10.7201,129800.0
2015-02-25 10:30:00,17.46,17.61,17.45,17.53,142500.0,10.7139,10.806,10.7078,10.7569,142500.0
2015-02-25 11:00:00,17.53,17.57,17.5,17.55,104000.0,10.7569,10.7814,10.7385,10.7692,104000.0
2015-02-25 11:30:00,17.55,17.58,17.54,17.57,75900.0,10.7692,10.7876,10.763,10.7814,75900.0
2015-02-25 12:00:00,17.57,17.59,17.51,17.52,97000.0,10.7814,10.7937,10.7446,10.7508,97000.0
2015-02-25 12:30:00,17.52,17.53,17.5,17.52,113900.0,10.7508,10.7569,10.7385,10.7508,113900.0
2015-02-25 13:00:00,17.52,17.53,17.48,17.48,105600.0,10.7508,10.7569,10.7262,10.7262,105600.0
2015-02-25 13:30:00,17.49,17.56,17.49,17.54,107900.0,10.7323,10.7753,10.7323,10.763,107900.0
2015-02-25 14:00:00,17.54,17.56,17.49,17.49,120600.0,10.763,10.7753,10.7323,10.7323,120600.0
2015-02-25 14:30:00,17.5,17.52,17.48,17.52,119800.0,10.7385,10.7508,10.7262,10.7508,119800.0
2015-02-25 15:00:00,17.52,17.53,17.49,17.52,173200.0,10.7508,10.7569,10.7323,10.7508,173200.0
2015-02-25 15:30:00,17.52,17.54,17.5,17.54,350600.0,10.7508,10.763,10.7385,10.763,350600.0
2015-02-26 09:30:00,17.48,17.56,17.42,17.44,111400.0,10.7262,10.7753,10.6894,10.7017,111400.0
2015-02-26 10:00:00,17.44,17.53,17.44,17.46,118500.0,10.7017,10.7569,10.7017,10.7139,118500.0
2015-02-26 10:30:00,17.47,17.51,17.44,17.5,76600.0,10.7201,10.7446,10.7017,10.7385,76600.0
2015-02-26 11:00:00,17.51,17.59,17.51,17.58,99600.0,10.7446,10.7937,10.7446,10.7876,99600.0
2015-02-26 11:30:00,17.58,17.59,17.48,17.49,70000.0,10.7876,10.7937,10.7262,10.7323,70000.0
2015-02-26 12:00:00,17.5,17.53,17.48,17.52,46900.0,10.7385,10.7569,10.7262,10.7508,46900.0
2015-02-26 12:30:00,17.52,17.57,17.5,17.51,77900.0,10.7508,10.7814,10.7385,10.7446,77900.0
2015-02-26 13:00:00,17.5,17.52,17.48,17.5,33500.0,10.7385,10.7508,10.7262,10.7385,33500.0
2015-02-26 13:30:00,17.5,17.51,17.47,17.48,53000.0,10.7385,10.7446,10.7201,10.7262,53000.0
2015-02-26 14:00:00,17.48,17.49,17.39,17.4,190900.0,10.7262,10.7323,10.671,10.6771,190900.0
2015-02-26 14:30:00,17.39,17.4,17.35,17.37,96900.0,10.671,10.6771,10.6464,10.6587,96900.0
2015-02-26 15:00:00,17.37,17.42,17.34,17.39,187500.0,10.6587,10.6894,10.6403,10.671,187500.0
2015-02-26 15:30:00,17.38,17.42,17.36,17.4,406700.0,10.6648,10.6894,10.6526,10.6771,406700.0
2015-02-27 09:30:00,17.38,17.58,17.38,17.5,164100.0,10.6648,10.7876,10.6648,10.7385,164100.0
2015-02-27 10:00:00,17.51,17.55,17.51,17.53,101000.0,10.7446,10.7692,10.7446,10.7569,101000.0
2015-02-27 10:30:00,17.54,17.63,17.54,17.6,123200.0,10.763,10.8183,10.763,10.7998,123200.0
2015-02-27 11:00:00,17.6,17.63,17.57,17.58,65900.0,10.7998,10.8183,10.7814,10.7876,65900.0
2015-02-27 11:30:00,17.59,17.62,17.57,17.58,60500.0,10.7937,10.8121,10.7814,10.7876,60500.0
2015-02-27 12:00:00,17.58,17.61,17.57,17.61,42200.0,10.7876,10.806,10.7814,10.806,42200.0
2015-02-27 12:30:00,17.62,17.63,17.59,17.6,37400.0,10.8121,10.8183,10.7937,10.7998,37400.0
2015-02-27 13:00:00,17.6,17.6,17.54,17.57,85000.0,10.7998,10.7998,10.763,10.7814,85000.0
2015-02-27 13:30:00,17.58,17.59,17.55,17.57,107800.0,10.7876,10.7937,10.7692,10.7814,107800.0
2015-02-27 14:00:00,17.57,17.58,17.48,17.49,100900.0,10.7814,10.7876,10.7262,10.7323,100900.0
2015-02-27 14:30:00,17.49,17.49,17.41,17.44,82600.0,10.7323,10.7323,10.6833,10.7017,82600.0
2015-02-27 15:00:00,17.43,17.5,17.41,17.48,134200.0,10.6955,10.7385,10.6833,10.7262,134200.0
2015-02-27 15:30:00,17.48,17.48,17.41,17.41,345400.0,10.7262,10.7262,10.6833,10.6833,345400.0
2015-03-02 09:30:00,17.48,17.49,17.33,17.33,163100.0,10.7262,10.7323,10.6342,10.6342,163100.0
2015-03-02 10:00:00,17.33,17.43,17.3,17.4,195900.0,10.6342,10.6955,10.6158,10.6771,195900.0
2015-03-02 10:30:00,17.41,17.42,17.33,17.41,150300.0,10.6833,10.6894,10.6342,10.6833,150300.0
2015-03-02 11:00:00,17.41,17.43,17.35,17.39,136700.0,10.6833,10.6955,10.6464,10.671,136700.0
2015-03-02 11:30:00,17.39,17.42,17.37,17.37,157700.0,10.671,10.6894,10.6587,10.6587,157700.0
2015-03-02 12:00:00,17.37,17.39,17.33,17.35,165100.0,10.6587,10.671,10.6342,10.6464,165100.0
2015-03-02 12:30:00,17.35,17.4,17.34,17.39,80600.0,10.6464,10.6771,10.6403,10.671,80600.0
2015-03-02 13:00:00,17.39,17.4,17.37,17.39,108700.0,10.671,10.6771,10.6587,10.671,108700.0
2015-03-02 13:30:00,17.39,17.42,17.37,17.38,134000.0,10.671,10.6894,10.6587,10.6648,134000.0
2015-03-02 14:00:00,17.38,17.4,17.33,17.34,205200.0,10.6648,10.6771,10.6342,10.6403,205200.0
2015-03-02 14:30:00,17.34,17.42,17.33,17.41,151000.0,10.6403,10.6894,10.6342,10.6833,151000.0
2015-03-02 15:00:00,17.41,17.43,17.37,17.43,212400.0,10.6833,10.6955,10.6587,10.6955,212400.0
2015-03-02 15:30:00,17.43,17.48,17.41,17.45,496000.0,10.6955,10.7262,10.6833,10.7078,496000.0
2015-03-03 09:30:00,17.48,17.5,17.27,17.31,199900.0,10.7262,10.7385,10.5973,10.6219,199900.0
2015-03-03 10:00:00,17.32,17.4,17.3,17.31,115500.0,10.628,10.6771,10.6158,10.6219,115500.0
2015-03-03 10:30:00,17.3,17.31,17.25,17.25,175600.0,10.6158,10.6219,10.5851,10.5851,175600.0
2015-03-03 11:00:00,17.24,17.27,17.19,17.21,93700.0,10.5789,10.5973,10.5483,10.5605,93700.0
2015-03-03 11:30:00,17.2,17.22,17.14,17.18,150200.0,10.5544,10.5667,10.5176,10.5421,150200.0
2015-03-03 12:00:00,17.19,17.19,17.1,17.12,91300.0,10.5483,10.5483,10.493,10.5053,91300.0
2015-03-03 12:30:00,17.12,17.18,17.12,17.18,122400.0,10.5053,10.5421,10.5053,10.5421,122400.0
2015-03-03 13:00:00,17.18,17.19,17.09,17.1,153000.0,10.5421,10.5483,10.4869,10.493,153000.0
2015-03-03 13:30:00,17.11,17.14,17.08,17.1,63300.0,10.4992,10.5176,10.4808,10.493,63300.0
2015-03-03 14:00:00,17.11,17.21,17.11,17.2,149800.0,10.4992,10.5605,10.4992,10.5544,149800.0
2015-03-03 14:30:00,17.19,17.2,17.14,17.18,114500.0,10.5483,10.5544,10.5176,10.5421,114500.0
2015-03-03 15:00:00,17.18,17.21,17.16,17.2,57800.0,10.5421,10.5605,10.5298,10.5544,57800.0
2015-03-03 15:30:00,17.21,17.22,17.12,17.17,339100.0,10.5605,10.5667,10.5053,10.536,339100.0
2015-03-04 09:30:00,17.09,17.12,16.89,16.96,171200.0,10.4869,10.5053,10.3642,10.4071,171200.0
2015-03-04 10:00:00,16.96,17.08,16.93,17.08,245200.0,10.4071,10.4808,10.3887,10.4808,245200.0
2015-03-04 10:30:00,17.07,17.09,17.0,17.06,142500.0,10.4746,10.4869,10.4317,10.4685,142500.0
2015-03-04 11:00:00,17.06,17.15,17.05,17.12,62700.0,10.4685,10.5237,10.4623,10.5053,62700.0
2015-03-04 11:30:00,17.12,17.2,17.11,17.18,72700.0,10.5053,10.5544,10.4992,10.5421,72700.0
2015-03-04 12:00:00,17.18,17.22,17.15,17.22,88500.0,10.5421,10.5667,10.5237,10.5667,88500.0
2015-03-04 12:30:00,17.22,17.28,17.21,17.25,63300.0,10.5667,10.6035,10.5605,10.5851,63300.0
2015-03-04 13:00:00,17.25,17.26,17.22,17.25,47100.0,10.5851,10.5912,10.5667,10.5851,47100.0
2015-03-04 13:30:00,17.25,17.26,17.14,17.15,63000.0,10.5851,10.5912,10.5176,10.5237,63000.0
2015-03-04 14:00:00,17.16,17.19,17.14,17.16,54100.0,10.5298,10.5483,10.5176,10.5298,54100.0
2015-03-04 14:30:00,17.15,17.23,17.14,17.23,70900.0,10.5237,10.5728,10.5176,10.5728,70900.0
2015-03-04 15:00:00,17.22,17.24,17.19,17.23,86500.0,10.5667,10.5789,10.5483,10.5728,86500.0
2015-03-04 15:30:00,17.23,17.26,17.2,17.21,251900.0,10.5728,10.5912,10.5544,10.5605,251900.0
2015-03-05 09:30:00,17.25,17.33,17.15,17.29,175800.0,10.5851,10.6342,10.5237,10.6096,175800.0
2015-03-05 10:00:00,17.28,17.31,17.23,17.25,92800.0,10.6035,10.6219,10.5728,10.5851,92800.0
2015-03-05 10:30:00,17.25,17.25,17.17,17.19,122500.0,10.5851,10.5851,10.536,10.5483,122500.0
2015-03-05 11:00:00,17.2,17.21,17.13,17.17,121000.0,10.5544,10.5605,10.5114,10.536,121000.0
2015-03-05 11:30:00,17.18,17.19,17.12,17.12,151400.0,10.5421,10.5483,10.5053,10.5053,151400.0
2015-03-05 12:00:00,17.13,17.14,17.06,17.07,120400.0,10.5114,10.5176,10.4685,10.4746,120400.0
2015-03-05 12:30:00,17.07,17.08,16.98,17.03,212400.0,10.4746,10.4808,10.4194,10.4501,212400.0
2015-03-05 13:00:00,17.03,17.1,17.02,17.08,98800.0,10.4501,10.493,10.4439,10.4808,98800.0
2015-03-05 13:30:00,17.08,17.09,17.03,17.05,67800.0,10.4808,10.4869,10.4501,10.4623,67800.0
2015-03-05 14:00:00,17.05,17.09,17.05,17.07,105900.0,10.4623,10.4869,10.4623,10.4746,105900.0
2015-03-05 14:30:00,17.07,17.1,17.06,17.07,169300.0,10.4746,10.493,10.4685,10.4746,169300.0
2015-03-05 15:00:00,17.07,17.08,17.04,17.06,92900.0,10.4746,10.4808,10.4562,10.4685,92900.0
2015-03-05 15:30:00,17.05,17.06,17.01,17.03,808000.0,10.4623,10.4685,10.4378,10.4501,808000.0
2015-03-06 09:30:00,16.96,17.24,16.91,17.12,411900.0,10.4071,10.5789,10.3764,10.5053,411900.0
2015-03-06 10:00:00,17.12,17.21,17.1,17.21,186600.0,10.5053,10.5605,10.493,10.5605,186600.0
2015-03-06 10:30:00,17.21,17.28,17.17,17.19,146200.0,10.5605,10.6035,10.536,10.5483,146200.0
2015-03-06 11:00:00,17.19,17.25,17.15,17.22,99900.0,10.5483,10.5851,10.5237,10.5667,99900.0
2015-03-06 11:30:00,17.22,17.23,17.19,17.22,62100.0,10.5667,10.5728,10.5483,10.5667,62100.0
2015-03-06 12:00:00,17.23,17.24,17.14,17.16,77100.0,10.5728,10.5789,10.5176,10.5298,77100.0
2015-03-06 12:30:00,17.16,17.24,17.16,17.2,85100.0,10.5298,10.5789,10.5298,10.5544,85100.0
2015-03-06 13:00:00,17.21,17.22,17.17,17.21,139600.0,10.5605,10.5667,10.536,10.5605,139600.0
2015-03-06 13:30:00,17.2,17.22,17.12,17.22,127100.0,10.5544,10.5667,10.5053,10.5667,127100.0
2015-03-06 14:00:00,17.22,17.25,17.14,17.21,198300.0,10.5667,10.5851,10.5176,10.5605,198300.0
2015-03-06 14:30:00,17.21,17.23,17.17,17.22,93000.0,10.5605,10.5728,10.536,10.5667,93000.0
2015-03-06 15:00:00,17.22,17.28,17.22,17.26,134200.0,10.5667,10.6035,10.5667,10.5912,134200.0
2015-03-06 15:30:00,17.26,17.27,17.22,17.24,407700.0,10.5912,10.5973,10.5667,10.5789,407700.0
2015-03-09 09:30:00,17.26,17.26,17.1,17.15,179500.0,10.5912,10.5912,10.493,10.5237,179500.0
2015-03-09 10:00:00,17.15,17.24,17.14,17.22,125700.0,10.5237,10.5789,10.5176,10.5667,125700.0
2015-03-09 10:30:00,17.23,17.27,17.21,17.22,76600.0,10.5728,10.5973,10.5605,10.5667,76600.0
2015-03-09 11:00:00,17.22,17.24,17.17,17.22,105800.0,10.5667,10.5789,10.536,10.5667,105800.0
2015-03-09 11:30:00,17.22,17.23,17.14,17.14,84200.0,10.5667,10.5728,10.5176,10.5176,84200.0
2015-03-09 12:00:00,17.14,17.15,17.08,17.14,95800.0,10.5176,10.5237,10.4808,10.5176,95800.0
2015-03-09 12:30:00,17.14,17.15,17.12,17.14,72600.0,10.5176,10.5237,10.5053,10.5176,72600.0
2015-03-09 13:00:00,17.14,17.15,17.08,17.12,89300.0,10.5176,10.5237,10.4808,10.5053,89300.0
2015-03-09 13:30:00,17.12,17.17,17.11,17.12,66500.0,10.5053,10.536,10.4992,10.5053,66500.0
2015-03-09 14:00:00,17.13,17.13,17.09,17.12,92200.0,10.5114,10.5114,10.4869,10.5053,92200.0
2015-03-09 14:30:00,17.12,17.19,17.09,17.16,102200.0,10.5053,10.5483,10.4869,10.5298,102200.0
2015-03-09 15:00:00,17.16,17.17,17.11,17.12,88100.0,10.5298,10.536,10.4992,10.5053,88100.0
2015-03-09 15:30:00,17.12,17.17,17.1,17.11,325400.0,10.5053,10.536,10.493,10.4992,325400.0
2015-03-10 09:30:00,16.92,16.94,16.64,16.69,205700.0,10.3826,10.3948,10.2108,10.2414,205700.0
2015-03-10 10:00:00,16.7,16.71,16.57,16.64,195800.0,10.2476,10.2537,10.1678,10.2108,195800.0
2015-03-10 10:30:00,16.64,16.75,16.62,16.7,111600.0,10.2108,10.2783,10.1985,10.2476,111600.0
2015-03-10 11:00:00,16.69,16.78,16.66,16.75,113700.0,10.2414,10.2967,10.223,10.2783,113700.0
2015-03-10 11:30:00,16.75,16.76,16.65,16.67,172000.0,10.2783,10.2844,10.2169,10.2292,172000.0
2015-03-10 12:00:00,16.66,16.71,16.65,16.66,109400.0,10.223,10.2537,10.2169,10.223,109400.0
2015-03-10 12:30:00,16.66,16.72,16.66,16.71,51200.0,10.223,10.2599,10.223,10.2537,51200.0
2015-03-10 13:00:00,16.71,16.76,16.7,16.74,188100.0,10.2537,10.2844,10.2476,10.2721,188100.0
2015-03-10 13:30:00,16.74,16.8,16.73,16.79,106100.0,10.2721,10.3089,10.266,10.3028,106100.0
2015-03-10 14:00:00,16.79,16.83,16.76,16.78,223500.0,10.3028,10.3273,10.2844,10.2967,223500.0
2015-03-10 14:30:00,16.78,16.81,16.77,16.81,168200.0,10.2967,10.3151,10.2905,10.3151,168200.0
2015-03-10 15:00:00,16.8,16.88,16.8,16.86,332800.0,10.3089,10.358,10.3089,10.3458,332800.0
2015-03-10 15:30:00,16.87,16.87,16.78,16.78,309800.0,10.3519,10.3519,10.2967,10.2967,309800.0
2015-03-11 09:30:00,16.79,16.8,16.64,16.77,210300.0,10.3028,10.3089,10.2108,10.2905,210300.0
2015-03-11 10:00:00,16.77,16.79,16.69,16.78,135500.0,10.2905,10.3028,10.2414,10.2967,135500.0
2015-03-11 10:30:00,16.78,16.78,16.65,16.68,111500.0,10.2967,10.2967,10.2169,10.2353,111500.0
2015-03-11 11:00:00,16.69,16.77,16.68,16.77,104400.0,10.2414,10.2905,10.2353,10.2905,104400.0
2015-03-11 11:30:00,16.78,16.8,16.74,16.74,93800.0,10.2967,10.3089,10.2721,10.2721,93800.0
2015-03-11 12:00:00,16.74,16.77,16.7,16.71,97100.0,10.2721,10.2905,10.2476,10.2537,97100.0
2015-03-11 12:30:00,16.72,16.78,16.71,16.77,71100.0,10.2599,10.2967,10.2537,10.2905,71100.0
2015-03-11 13:00:00,16.77,16.79,16.71,16.72,53600.0,10.2905,10.3028,10.2537,10.2599,53600.0
2015-03-11 13:30:00,16.72,16.72,16.61,16.67,103800.0,10.2599,10.2599,10.1924,10.2292,103800.0
2015-03-11 14:00:00,16.66,16.69,16.65,16.66,71900.0,10.223,10.2414,10.2169,10.223,71900.0
2015-03-11 14:30:00,16.67,16.71,16.65,16.69,107900.0,10.2292,10.2537,10.2169,10.2414,107900.0
2015-03-11 15:00:00,16.69,16.7,16.63,16.64,138200.0,10.2414,10.2476,10.2046,10.2108,138200.0
2015-03-11 15:30:00,16.64,16.67,16.63,16.66,340000.0,10.2108,10.2292,10.2046,10.223,340000.0
2015-03-12 09:30:00,16.78,17.05,16.78,16.94,222200.0,10.2967,10.4623,10.2967,10.3948,222200.0
2015-03-12 10:00:00,16.94,17.01,16.93,17.0,147900.0,10.3948,10.4378,10.3887,10.4317,147900.0
2015-03-12 10:30:00,17.01,17.01,16.9,16.96,81100.0,10.4378,10.4378,10.3703,10.4071,81100.0
2015-03-12 11:00:00,16.96,17.06,16.95,17.05,94300.0,10.4071,10.4685,10.401,10.4623,94300.0
2015-03-12 11:30:00,17.05,17.08,17.02,17.05,59700.0,10.4623,10.4808,10.4439,10.4623,59700.0
2015-03-12 12:00:00,17.05,17.06,16.97,16.99,75600.0,10.4623,10.4685,10.4133,10.4255,75600.0
2015-03-12 12:30:00,16.99,17.04,16.96,17.03,64700.0,10.4255,10.4562,10.4071,10.4501,64700.0
2015-03-12 13:00:00,17.02,17.07,17.02,17.03,73300.0,10.4439,10.4746,10.4439,10.4501,73300.0
2015-03-12 13:30:00,17.03,17.03,16.98,16.98,118100.0,10.4501,10.4501,10.4194,10.4194,118100.0
2015-03-12 14:00:00,16.98,17.01,16.96,17.0,94900.0,10.4194,10.4378,10.4071,10.4317,94900.0
2015-03-12 14:30:00,17.0,17.03,16.99,17.02,68600.0,10.4317,10.4501,10.4255,10.4439,68600.0
2015-03-12 15:00:00,17.03,17.08,17.03,17.05,120400.0,10.4501,10.4808,10.4501,10.4623,120400.0
2015-03-12 15:30:00,17.04,17.05,16.99,17.01,304000.0,10.4562,10.4623,10.4255,10.4378,304000.0
2015-03-13 09:30:00,16.9,16.96,16.81,16.87,157200.0,10.3703,10.4071,10.3151,10.3519,157200.0
2015-03-13 10:00:00,16.87,16.87,16.73,16.75,127400.0,10.3519,10.3519,10.266,10.2783,127400.0
2015-03-13 10:30:00,16.77,16.78,16.64,16.64,137100.0,10.2905,10.2967,10.2108,10.2108,137100.0
2015-03-13 11:00:00,16.64,16.74,16.62,16.66,94700.0,10.2108,10.2721,10.1985,10.223,94700.0
2015-03-13 11:30:00,16.66,16.72,16.65,16.71,81000.0,10.223,10.2599,10.2169,10.2537,81000.0
2015-03-13 12:00:00,16.71,16.74,16.67,16.68,78500.0,10.2537,10.2721,10.2292,10.2353,78500.0
2015-03-13 12:30:00,16.69,16.72,16.68,16.7,47500.0,10.2414,10.2599,10.2353,10.2476,47500.0
2015-03-13 13:00:00,16.7,16.7,16.62,16.62,49600.0,10.2476,10.2476,10.1985,10.1985,49600.0
2015-03-13 13:30:00,16.63,16.69,16.62,16.68,58600.0,10.2046,10.2414,10.1985,10.2353,58600.0
2015-03-13 14:00:00,16.68,16.7,16.65,16.7,93000.0,10.2353,10.2476,10.2169,10.2476,93000.0
2015-03-13 14:30:00,16.7,16.71,16.63,16.69,135000.0,10.2476,10.2537,10.2046,10.2414,135000.0
2015-03-13 15:00:00,16.69,16.73,16.66,16.73,130500.0,10.2414,10.266,10.223,10.266,130500.0
2015-03-13 15:30:00,16.73,16.81,16.69,16.79,527600.0,10.266,10.3151,10.2414,10.3028,527600.0
2015-03-16 09:30:00,16.82,16.95,16.77,16.94,198500.0,10.3212,10.401,10.2905,10.3948,198500.0
2015-03-16 10:00:00,16.93,17.01,16.93,16.97,135400.0,10.3887,10.4378,10.3887,10.4133,135400.0
2015-03-16 10:30:00,16.98,17.08,16.97,17.06,145400.0,10.4194,10.4808,10.4133,10.4685,145400.0
2015-03-16 11:00:00,17.07,17.13,17.06,17.11,79500.0,10.4746,10.5114,10.4685,10.4992,79500.0
2015-03-16 11:30:00,17.11,17.16,17.1,17.15,74500.0,10.4992,10.5298,10.493,10.5237,74500.0
2015-03-16 12:00:00,17.16,17.21,17.14,17.18,166400.0,10.5298,10.5605,10.5176,10.5421,166400.0
2015-03-16 12:30:00,17.18,17.24,17.16,17.22,235900.0,10.5421,10.5789,10.5298,10.5667,235900.0
2015-03-16 13:00:00,17.22,17.25,17.19,17.23,118200.0,10.5667,10.5851,10.5483,10.5728,118200.0
2015-03-16 13:30:00,17.24,17.25,17.21,17.24,71300.0,10.5789,10.5851,10.5605,10.5789,71300.0
2015-03-16 14:00:00,17.24,17.26,17.23,17.24,78300.0,10.5789,10.5912,10.5728,10.5789,78300.0
2015-03-16 14:30:00,17.24,17.26,17.2,17.21,171600.0,10.5789,10.5912,10.5544,10.5605,171600.0
2015-03-16 15:00:00,17.21,17.22,17.13,17.14,278100.0,10.5605,10.5667,10.5114,10.5176,278100.0
2015-03-16 15:30:00,17.14,17.16,17.08,17.1,437600.0,10.5176,10.5298,10.4808,10.493,437600.0
2015-03-17 09:30:00,16.94,17.06,16.81,16.89,169900.0,10.3948,10.4685,10.3151,10.3642,169900.0
2015-03-17 10:00:00,16.89,16.89,16.79,16.84,105000.0,10.3642,10.3642,10.3028,10.3335,105000.0
2015-03-17 10:30:00,16.86,16.93,16.82,16.88,86300.0,10.3458,10.3887,10.3212,10.358,86300.0
2015-03-17 11:00:00,16.88,16.89,16.81,16.85,65200.0,10.358,10.3642,10.3151,10.3396,65200.0
2015-03-17 11:30:00,16.84,16.89,16.83,16.89,64200.0,10.3335,10.3642,10.3273,10.3642,64200.0
2015-03-17 12:00:00,16.89,16.96,16.87,16.95,50700.0,10.3642,10.4071,10.3519,10.401,50700.0
2015-03-17 12:30:00,16.95,17.0,16.93,16.99,54300.0,10.401,10.4317,10.3887,10.4255,54300.0
2015-03-17 13:00:00,16.99,17.06,16.97,17.05,52200.0,10.4255,10.4685,10.4133,10.4623,52200.0
2015-03-17 13:30:00,17.05,17.07,17.0,17.05,77700.0,10.4623,10.4746,10.4317,10.4623,77700.0
2015-03-17 14:00:00,17.04,17.09,16.99,17.0,74300.0,10.4562,10.4869,10.4255,10.4317,74300.0
2015-03-17 14:30:00,17.0,17.07,16.96,17.07,82900.0,10.4317,10.4746,10.4071,10.4746,82900.0
2015-03-17 15:00:00,17.06,17.1,17.04,17.05,143200.0,10.4685,10.493,10.4562,10.4623,143200.0
2015-03-17 15:30:00,17.05,17.09,17.03,17.07,391700.0,10.4623,10.4869,10.4501,10.4746,391700.0
2015-03-18 09:30:00,16.97,17.04,16.89,16.95,108900.0,10.4133,10.4562,10.3642,10.401,108900.0
2015-03-18 10:00:00,16.97,17.05,16.96,17.02,85300.0,10.4133,10.4623,10.4071,10.4439,85300.0
2015-03-18 10:30:00,17.02,17.03,16.95,16.97,92200.0,10.4439,10.4501,10.401,10.4133,92200.0
2015-03-18 11:00:00,16.97,16.98,16.87,16.87,44800.0,10.4133,10.4194,10.3519,10.3519,44800.0
2015-03-18 11:30:00,16.87,16.95,16.85,16.95,28300.0,10.3519,10.401,10.3396,10.401,28300.0
2015-03-18 12:00:00,16.95,16.98,16.92,16.93,51300.0,10.401,10.4194,10.3826,10.3887,51300.0
2015-03-18 12:30:00,16.94,16.99,16.93,16.97,46400.0,10.3948,10.4255,10.3887,10.4133,46400.0
2015-03-18 13:00:00,16.96,17.0,16.95,16.98,41900.0,10.4071,10.4317,10.401,10.4194,41900.0
2015-03-18 13:30:00,16.98,17.06,16.96,17.06,75500.0,10.4194,10.4685,10.4071,10.4685,75500.0
2015-03-18 14:00:00,17.06,17.24,17.04,17.21,185100.0,10.4685,10.5789,10.4562,10.5605,185100.0
2015-03-18 14:30:00,17.2,17.27,17.15,17.17,179100.0,10.5544,10.5973,10.5237,10.536,179100.0
2015-03-18 15:00:00,17.18,17.34,17.17,17.21,321500.0,10.5421,10.6403,10.536,10.5605,321500.0
2015-03-18 15:30:00,17.21,17.23,17.15,17.23,558700.0,10.5605,10.5728,10.5237,10.5728,558700.0
2015-03-19 09:30:00,17.03,17.11,17.01,17.08,199600.0,10.4501,10.4992,10.4378,10.4808,199600.0
2015-03-19 10:00:00,17.06,17.06,16.97,16.97,91300.0,10.4685,10.4685,10.4133,10.4133,91300.0
2015-03-19 10:30:00,16.97,16.98,16.89,16.91,125900.0,10.4133,10.4194,10.3642,10.3764,125900.0
2015-03-19 11:00:00,16.92,17.02,16.92,17.0,95100.0,10.3826,10.4439,10.3826,10.4317,95100.0
2015-03-19 11:30:00,17.0,17.0,16.9,16.92,160600.0,10.4317,10.4317,10.3703,10.3826,160600.0
2015-03-19 12:00:00,16.92,16.94,16.91,16.94,58000.0,10.3826,10.3948,10.3764,10.3948,58000.0
2015-03-19 12:30:00,16.94,17.0,16.92,16.98,81300.0,10.3948,10.4317,10.3826,10.4194,81300.0
2015-03-19 13:00:00,16.98,17.07,16.97,17.05,110800.0,10.4194,10.4746,10.4133,10.4623,110800.0
2015-03-19 13:30:00,17.05,17.07,17.02,17.03,87000.0,10.4623,10.4746,10.4439,10.4501,87000.0
2015-03-19 14:00:00,17.04,17.1,17.03,17.1,273400.0,10.4562,10.493,10.4501,10.493,273400.0
2015-03-19 14:30:00,17.1,17.17,17.08,17.17,255700.0,10.493,10.536,10.4808,10.536,255700.0
2015-03-19 15:00:00,17.16,17.19,17.05,17.09,382600.0,10.5298,10.5483,10.4623,10.4869,382600.0
2015-03-19 15:30:00,17.08,17.12,16.95,16.96,648800.0,10.4808,10.5053,10.401,10.4071,648800.0
2015-03-20 09:30:00,17.26,17.37,17.14,17.37,194900.0,10.5912,10.6587,10.5176,10.6587,194900.0
2015-03-20 10:00:00,17.36,17.46,17.35,17.41,178300.0,10.6526,10.7139,10.6464,10.6833,178300.0
2015-03-20 10:30:00,17.4,17.45,17.37,17.38,132400.0,10.6771,10.7078,10.6587,10.6648,132400.0
2015-03-20 11:00:00,17.38,17.4,17.33,17.36,102100.0,10.6648,10.6771,10.6342,10.6526,102100.0
2015-03-20 11:30:00,17.36,17.43,17.35,17.4,88700.0,10.6526,10.6955,10.6464,10.6771,88700.0
2015-03-20 12:00:00,17.39,17.43,17.38,17.43,70000.0,10.671,10.6955,10.6648,10.6955,70000.0
2015-03-20 12:30:00,17.43,17.5,17.42,17.48,92800.0,10.6955,10.7385,10.6894,10.7262,92800.0
2015-03-20 13:00:00,17.48,17.5,17.46,17.48,58800.0,10.7262,10.7385,10.7139,10.7262,58800.0
2015-03-20 13:30:00,17.47,17.49,17.45,17.47,61500.0,10.7201,10.7323,10.7078,10.7201,61500.0
2015-03-20 14:00:00,17.48,17.49,17.45,17.46,132700.0,10.7262,10.7323,10.7078,10.7139,132700.0
2015-03-20 14:30:00,17.46,17.48,17.43,17.46,56200.0,10.7139,10.7262,10.6955,10.7139,56200.0
2015-03-20 15:00:00,17.47,17.47,17.4,17.42,66000.0,10.7201,10.7201,10.6771,10.6894,66000.0
2015-03-20 15:30:00,17.42,17.45,17.41,17.41,480100.0,10.6894,10.7078,10.6833,10.6833,480100.0
2015-03-23 09:30:00,17.55,17.73,17.5,17.55,197800.0,10.7692,10.8796,10.7385,10.7692,197800.0
2015-03-23 10:00:00,17.54,17.61,17.49,17.58,55900.0,10.763,10.806,10.7323,10.7876,55900.0
2015-03-23 10:30:00,17.57,17.57,17.48,17.51,74500.0,10.7814,10.7814,10.7262,10.7446,74500.0
2015-03-23 11:00:00,17.51,17.56,17.49,17.53,163300.0,10.7446,10.7753,10.7323,10.7569,163300.0
2015-03-23 11:30:00,17.53,17.54,17.49,17.52,74500.0,10.7569,10.763,10.7323,10.7508,74500.0
2015-03-23 12:00:00,17.52,17.52,17.47,17.51,37900.0,10.7508,10.7508,10.7201,10.7446,37900.0
2015-03-23 12:30:00,17.52,17.55,17.5,17.52,26700.0,10.7508,10.7692,10.7385,10.7508,26700.0
2015-03-23 13:00:00,17.52,17.53,17.5,17.52,45700.0,10.7508,10.7569,10.7385,10.7508,45700.0
2015-03-23 13:30:00,17.51,17.59,17.51,17.58,40800.0,10.7446,10.7937,10.7446,10.7876,40800.0
2015-03-23 14:00:00,17.58,17.59,17.57,17.57,48800.0,10.7876,10.7937,10.7814,10.7814,48800.0
2015-03-23 14:30:00,17.57,17.58,17.51,17.54,80000.0,10.7814,10.7876,10.7446,10.763,80000.0
2015-03-23 15:00:00,17.54,17.55,17.51,17.53,83100.0,10.763,10.7692,10.7446,10.7569,83100.0
2015-03-23 15:30:00,17.53,17.54,17.49,17.49,257500.0,10.7569,10.763,10.7323,10.7323,257500.0
2015-03-24 09:30:00,17.58,17.61,17.35,17.5,175000.0,10.7876,10.806,10.6464,10.7385,175000.0
2015-03-24 10:00:00,17.5,17.52,17.44,17.47,125600.0,10.7385,10.7508,10.7017,10.7201,125600.0
2015-03-24 10:30:00,17.48,17.61,17.47,17.58,158700.0,10.7262,10.806,10.7201,10.7876,158700.0
2015-03-24 11:00:00,17.58,17.63,17.56,17.56,63500.0,10.7876,10.8183,10.7753,10.7753,63500.0
2015-03-24 11:30:00,17.57,17.61,17.56,17.59,37900.0,10.7814,10.806,10.7753,10.7937,37900.0
2015-03-24 12:00:00,17.58,17.62,17.57,17.61,56300.0,10.7876,10.8121,10.7814,10.806,56300.0
2015-03-24 12:30:00,17.61,17.62,17.54,17.59,89300.0,10.806,10.8121,10.763,10.7937,89300.0
2015-03-24 13:00:00,17.58,17.64,17.58,17.61,156900.0,10.7876,10.8244,10.7876,10.806,156900.0
2015-03-24 13:30:00,17.6,17.66,17.6,17.65,176700.0,10.7998,10.8367,10.7998,10.8305,176700.0
2015-03-24 14:00:00,17.65,17.65,17.53,17.57,216900.0,10.8305,10.8305,10.7569,10.7814,216900.0
2015-03-24 14:30:00,17.57,17.62,17.54,17.59,147100.0,10.7814,10.8121,10.763,10.7937,147100.0
2015-03-24 15:00:00,17.59,17.62,17.56,17.57,94700.0,10.7937,10.8121,10.7753,10.7814,94700.0
2015-03-24 15:30:00,17.57,17.6,17.56,17.57,252300.0,10.7814,10.7998,10.7753,10.7814,252300.0
2015-03-25 09:30:00,17.6,17.62,17.54,17.59,226700.0,10.7998,10.8121,10.763,10.7937,226700.0
2015-03-25 10:00:00,17.6,17.62,17.56,17.57,78900.0,10.7998,10.8121,10.7753,10.7814,78900.0
2015-03-25 10:30:00,17.56,17.56,17.47,17.55,111900.0,10.7753,10.7753,10.7201,10.7692,111900.0
2015-03-25 11:00:00,17.55,17.55,17.44,17.46,67400.0,10.7692,10.7692,10.7017,10.7139,67400.0
2015-03-25 11:30:00,17.44,17.44,17.36,17.39,90800.0,10.7017,10.7017,10.6526,10.671,90800.0
2015-03-25 12:00:00,17.39,17.41,17.33,17.33,105100.0,10.671,10.6833,10.6342,10.6342,105100.0
2015-03-25 12:30:00,17.33,17.38,17.31,17.37,62700.0,10.6342,10.6648,10.6219,10.6587,62700.0
2015-03-25 13:00:00,17.37,17.37,17.29,17.34,66800.0,10.6587,10.6587,10.6096,10.6403,66800.0
2015-03-25 13:30:00,17.34,17.43,17.33,17.4,107900.0,10.6403,10.6955,10.6342,10.6771,107900.0
2015-03-25 14:00:00,17.4,17.42,17.37,17.4,110000.0,10.6771,10.6894,10.6587,10.6771,110000.0
2015-03-25 14:30:00,17.39,17.42,17.37,17.38,119900.0,10.671,10.6894,10.6587,10.6648,119900.0
2015-03-25 15:00:00,17.39,17.41,17.34,17.36,159800.0,10.671,10.6833,10.6403,10.6526,159800.0
2015-03-25 15:30:00,17.36,17.36,17.29,17.34,431100.0,10.6526,10.6526,10.6096,10.6403,431100.0
2015-03-26 09:30:00,17.37,17.43,17.25,17.26,154200.0,10.6587,10.6955,10.5851,10.5912,154200.0
2015-03-26 10:00:00,17.26,17.26,17.11,17.16,119600.0,10.5912,10.5912,10.4992,10.5298,119600.0
2015-03-26 10:30:00,17.15,17.21,17.13,17.17,85500.0,10.5237,10.5605,10.5114,10.536,85500.0
2015-03-26 11:00:00,17.17,17.22,17.13,17.21,93200.0,10.536,10.5667,10.5114,10.5605,93200.0
2015-03-26 11:30:00,17.21,17.29,17.21,17.28,61800.0,10.5605,10.6096,10.5605,10.6035,61800.0
2015-03-26 12:00:00,17.28,17.3,17.22,17.23,63800.0,10.6035,10.6158,10.5667,10.5728,63800.0
2015-03-26 12:30:00,17.23,17.28,17.2,17.26,39600.0,10.5728,10.6035,10.5544,10.5912,39600.0
2015-03-26 13:00:00,17.27,17.27,17.18,17.21,70800.0,10.5973,10.5973,10.5421,10.5605,70800.0
2015-03-26 13:30:00,17.21,17.27,17.2,17.26,73200.0,10.5605,10.5973,10.5544,10.5912,73200.0
2015-03-26 14:00:00,17.26,17.27,17.2,17.2,108100.0,10.5912,10.5973,10.5544,10.5544,108100.0
2015-03-26 14:30:00,17.21,17.26,17.19,17.24,126100.0,10.5605,10.5912,10.5483,10.5789,126100.0
2015-03-26 15:00:00,17.24,17.26,17.19,17.21,199900.0,10.5789,10.5912,10.5483,10.5605,199900.0
2015-03-26 15:30:00,17.21,17.27,17.18,17.2,564400.0,10.5605,10.5973,10.5421,10.5544,564400.0
2015-03-27 09:30:00,17.18,17.33,16.96,17.08,222500.0,10.5421,10.6342,10.4071,10.4808,222500.0
2015-03-27 10:00:00,17.06,17.07,16.96,17.04,147500.0,10.4685,10.4746,10.4071,10.4562,147500.0
2015-03-27 10:30:00,17.04,17.12,16.99,17.11,76300.0,10.4562,10.5053,10.4255,10.4992,76300.0
2015-03-27 11:00:00,17.1,17.1,17.0,17.01,65700.0,10.493,10.493,10.4317,10.4378,65700.0
2015-03-27 11:30:00,17.01,17.02,16.91,16.95,88100.0,10.4378,10.4439,10.3764,10.401,88100.0
2015-03-27 12:00:00,16.94,16.94,16.86,16.87,73300.0,10.3948,10.3948,10.3458,10.3519,73300.0
2015-03-27 12:30:00,16.87,16.92,16.87,16.89,45800.0,10.3519,10.3826,10.3519,10.3642,45800.0
2015-03-27 13:00:00,16.89,16.9,16.84,16.84,77200.0,10.3642,10.3703,10.3335,10.3335,77200.0
2015-03-27 13:30:00,16.84,16.87,16.82,16.86,65500.0,10.3335,10.3519,10.3212,10.3458,65500.0
2015-03-27 14:00:00,16.85,16.88,16.82,16.82,62000.0,10.3396,10.358,10.3212,10.3212,62000.0
2015-03-27 14:30:00,16.82,16.83,16.79,16.82,110300.0,10.3212,10.3273,10.3028,10.3212,110300.0
2015-03-27 15:00:00,16.83,16.84,16.82,16.84,77600.0,10.3273,10.3335,10.3212,10.3335,77600.0
2015-03-27 15:30:00,16.84,16.89,16.83,16.84,264600.0,10.3335,10.3642,10.3273,10.3335,264600.0
2015-03-30 09:30:00,16.87,17.07,16.8,17.02,288300.0,10.3519,10.4746,10.3089,10.4439,288300.0
2015-03-30 10:00:00,17.02,17.03,16.94,16.96,129500.0,10.4439,10.4501,10.3948,10.4071,129500.0
2015-03-30 10:30:00,16.96,17.0,16.92,16.98,67500.0,10.4071,10.4317,10.3826,10.4194,67500.0
2015-03-30 11:00:00,16.99,17.02,16.95,16.99,63400.0,10.4255,10.4439,10.401,10.4255,63400.0
2015-03-30 11:30:00,16.99,17.0,16.96,16.96,61200.0,10.4255,10.4317,10.4071,10.4071,61200.0
2015-03-30 12:00:00,16.96,16.98,16.92,16.95,63600.0,10.4071,10.4194,10.3826,10.401,63600.0
2015-03-30 12:30:00,16.95,17.01,16.94,17.01,67100.0,10.401,10.4378,10.3948,10.4378,67100.0
2015-03-30 13:00:00,17.01,17.03,17.0,17.03,38300.0,10.4378,10.4501,10.4317,10.4501,38300.0
2015-03-30 13:30:00,17.03,17.05,16.99,17.01,79500.0,10.4501,10.4623,10.4255,10.4378,79500.0
2015-03-30 14:00:00,17.01,17.04,17.0,17.0,142700.0,10.4378,10.4562,10.4317,10.4317,142700.0
2015-03-30 14:30:00,17.01,17.05,17.0,17.0,80400.0,10.4378,10.4623,10.4317,10.4317,80400.0
2015-03-30 15:00:00,17.0,17.01,16.97,16.99,77500.0,10.4317,10.4378,10.4133,10.4255,77500.0
2015-03-30 15:30:00,16.99,17.01,16.9,16.91,357800.0,10.4255,10.4378,10.3703,10.3764,357800.0
2015-03-31 09:30:00,16.77,16.81,16.65,16.73,172400.0,10.2905,10.3151,10.2169,10.266,172400.0
2015-03-31 10:00:00,16.73,16.8,16.72,16.77,110900.0,10.266,10.3089,10.2599,10.2905,110900.0
2015-03-31 10:30:00,16.78,16.84,16.77,16.83,75100.0,10.2967,10.3335,10.2905,10.3273,75100.0
2015-03-31 11:00:00,16.84,16.88,16.81,16.87,64200.0,10.3335,10.358,10.3151,10.3519,64200.0
2015-03-31 11:30:00,16.87,16.92,16.85,16.9,72000.0,10.3519,10.3826,10.3396,10.3703,72000.0
2015-03-31 12:00:00,16.89,16.91,16.86,16.87,63300.0,10.3642,10.3764,10.3458,10.3519,63300.0
2015-03-31 12:30:00,16.88,16.91,16.85,16.9,31700.0,10.358,10.3764,10.3396,10.3703,31700.0
2015-03-31 13:00:00,16.89,16.98,16.89,16.97,110000.0,10.3642,10.4194,10.3642,10.4133,110000.0
2015-03-31 13:30:00,16.97,17.0,16.95,16.98,73700.0,10.4133,10.4317,10.401,10.4194,73700.0
2015-03-31 14:00:00,16.98,17.06,16.98,17.05,132800.0,10.4194,10.4685,10.4194,10.4623,132800.0
2015-03-31 14:30:00,17.05,17.06,17.03,17.05,132800.0,10.4623,10.4685,10.4501,10.4623,132800.0
2015-03-31 15:00:00,17.05,17.09,17.03,17.09,406800.0,10.4623,10.4869,10.4501,10.4869,406800.0
2015-03-31 15:30:00,17.09,17.1,16.99,17.02,624300.0,10.4869,10.493,10.4255,10.4439,624300.0
2015-04-01 09:30:00,16.97,16.98,16.79,16.84,216400.0,10.4133,10.4194,10.3028,10.3335,216400.0
2015-04-01 10:00:00,16.83,16.9,16.83,16.89,93000.0,10.3273,10.3703,10.3273,10.3642,93000.0
2015-04-01 10:30:00,16.89,16.93,16.84,16.88,87200.0,10.3642,10.3887,10.3335,10.358,87200.0
2015-04-01 11:00:00,16.89,16.91,16.87,16.87,47500.0,10.3642,10.3764,10.3519,10.3519,47500.0
2015-04-01 11:30:00,16.88,16.91,16.85,16.87,35500.0,10.358,10.3764,10.3396,10.3519,35500.0
2015-04-01 12:00:00,16.87,16.87,16.83,16.86,36700.0,10.3519,10.3519,10.3273,10.3458,36700.0
2015-04-01 12:30:00,16.87,16.92,16.85,16.89,40100.0,10.3519,10.3826,10.3396,10.3642,40100.0
2015-04-01 13:00:00,16.89,16.91,16.89,16.91,37000.0,10.3642,10.3764,10.3642,10.3764,37000.0
2015-04-01 13:30:00,16.9,16.94,16.9,16.91,93900.0,10.3703,10.3948,10.3703,10.3764,93900.0
2015-04-01 14:00:00,16.91,16.91,16.87,16.87,106400.0,10.3764,10.3764,10.3519,10.3519,106400.0
2015-04-01 14:30:00,16.87,16.89,16.85,16.87,43800.0,10.3519,10.3642,10.3396,10.3519,43800.0
2015-04-01 15:00:00,16.88,16.88,16.84,16.88,72300.0,10.358,10.358,10.3335,10.358,72300.0
2015-04-01 15:30:00,16.88,16.94,16.86,16.86,207500.0,10.358,10.3948,10.3458,10.3458,207500.0
2015-04-02 09:30:00,16.89,17.09,16.87,17.08,148800.0,10.3642,10.4869,10.3519,10.4808,148800.0
2015-04-02 10:00:00,17.09,17.09,16.99,17.06,94500.0,10.4869,10.4869,10.4255,10.4685,94500.0
2015-04-02 10:30:00,17.07,17.07,17.02,17.06,160800.0,10.4746,10.4746,10.4439,10.4685,160800.0
2015-04-02 11:00:00,17.05,17.1,17.04,17.06,77500.0,10.4623,10.493,10.4562,10.4685,77500.0
2015-04-02 11:30:00,17.06,17.1,17.02,17.08,62400.0,10.4685,10.493,10.4439,10.4808,62400.0
2015-04-02 12:00:00,17.08,17.12,17.04,17.1,68600.0,10.4808,10.5053,10.4562,10.493,68600.0
2015-04-02 12:30:00,17.11,17.13,17.1,17.12,22700.0,10.4992,10.5114,10.493,10.5053,22700.0
2015-04-02 13:00:00,17.12,17.19,17.11,17.15,80900.0,10.5053,10.5483,10.4992,10.5237,80900.0
2015-04-02 13:30:00,17.15,17.19,17.14,17.18,40900.0,10.5237,10.5483,10.5176,10.5421,40900.0
2015-04-02 14:00:00,17.18,17.2,17.16,17.18,77600.0,10.5421,10.5544,10.5298,10.5421,77600.0
2015-04-02 14:30:00,17.19,17.19,17.17,17.18,58700.0,10.5483,10.5483,10.536,10.5421,58700.0
2015-04-02 15:00:00,17.18,17.2,17.17,17.18,74300.0,10.5421,10.5544,10.536,10.5421,74300.0
2015-04-02 15:30:00,17.17,17.18,17.12,17.16,326700.0,10.536,10.5421,10.5053,10.5298,326700.0
2015-04-06 09:30:00,17.18,17.24,17.08,17.19,250400.0,10.5421,10.5789,10.4808,10.5483,250400.0
2015-04-06 10:00:00,17.2,17.29,17.18,17.29,101900.0,10.5544,10.6096,10.5421,10.6096,101900.0
2015-04-06 10:30:00,17.29,17.35,17.29,17.33,92700.0,10.6096,10.6464,10.6096,10.6342,92700.0
2015-04-06 11:00:00,17.33,17.35,17.29,17.33,57500.0,10.6342,10.6464,10.6096,10.6342,57500.0
2015-04-06 11:30:00,17.34,17.39,17.32,17.39,77300.0,10.6403,10.671,10.628,10.671,77300.0
2015-04-06 12:00:00,17.39,17.4,17.35,17.37,87800.0,10.671,10.6771,10.6464,10.6587,87800.0
2015-04-06 12:30:00,17.37,17.38,17.36,17.37,55100.0,10.6587,10.6648,10.6526,10.6587,55100.0
2015-04-06 13:00:00,17.37,17.37,17.33,17.36,96400.0,10.6587,10.6587,10.6342,10.6526,96400.0
2015-04-06 13:30:00,17.36,17.36,17.3,17.31,92000.0,10.6526,10.6526,10.6158,10.6219,92000.0
2015-04-06 14:00:00,17.31,17.32,17.25,17.3,168500.0,10.6219,10.628,10.5851,10.6158,168500.0
2015-04-06 14:30:00,17.31,17.34,17.3,17.32,93900.0,10.6219,10.6403,10.6158,10.628,93900.0
2015-04-06 15:00:00,17.31,17.31,17.25,17.26,88000.0,10.6219,10.6219,10.5851,10.5912,88000.0
2015-04-06 15:30:00,17.26,17.27,17.23,17.24,177800.0,10.5912,10.5973,10.5728,10.5789,177800.0
2015-04-07 09:30:00,17.23,17.29,17.16,17.23,225800.0,10.5728,10.6096,10.5298,10.5728,225800.0
2015-04-07 10:00:00,17.23,17.27,17.21,17.25,78600.0,10.5728,10.5973,10.5605,10.5851,78600.0
2015-04-07 10:30:00,17.25,17.34,17.25,17.29,111000.0,10.5851,10.6403,10.5851,10.6096,111000.0
2015-04-07 11:00:00,17.29,17.32,17.26,17.26,95300.0,10.6096,10.628,10.5912,10.5912,95300.0
2015-04-07 11:30:00,17.27,17.3,17.25,17.29,45200.0,10.5973,10.6158,10.5851,10.6096,45200.0
2015-04-07 12:00:00,17.29,17.3,17.25,17.28,63300.0,10.6096,10.6158,10.5851,10.6035,63300.0
2015-04-07 12:30:00,17.28,17.29,17.27,17.28,33200.0,10.6035,10.6096,10.5973,10.6035,33200.0
2015-04-07 13:00:00,17.28,17.31,17.27,17.28,64800.0,10.6035,10.6219,10.5973,10.6035,64800.0
2015-04-07 13:30:00,17.28,17.29,17.25,17.29,138400.0,10.6035,10.6096,10.5851,10.6096,138400.0
2015-04-07 14:00:00,17.29,17.3,17.26,17.3,157000.0,10.6096,10.6158,10.5912,10.6158,157000.0
2015-04-07 14:30:00,17.3,17.3,17.28,17.3,69000.0,10.6158,10.6158,10.6035,10.6158,69000.0
2015-04-07 15:00:00,17.3,17.32,17.28,17.29,174800.0,10.6158,10.628,10.6035,10.6096,174800.0
2015-04-07 15:30:00,17.29,17.29,17.22,17.24,234000.0,10.6096,10.6096,10.5667,10.5789,234000.0
2015-04-08 09:30:00,17.48,17.67,17.4,17.62,383200.0,10.7262,10.8428,10.6771,10.8121,383200.0
2015-04-08 10:00:00,17.63,17.64,17.54,17.61,235800.0,10.8183,10.8244,10.763,10.806,235800.0
2015-04-08 10:30:00,17.6,17.6,17.44,17.48,87000.0,10.7998,10.7998,10.7017,10.7262,87000.0
2015-04-08 11:00:00,17.47,17.5,17.44,17.45,70100.0,10.7201,10.7385,10.7017,10.7078,70100.0
2015-04-08 11:30:00,17.45,17.54,17.44,17.54,87100.0,10.7078,10.763,10.7017,10.763,87100.0
2015-04-08 12:00:00,17.54,17.54,17.47,17.49,35800.0,10.763,10.763,10.7201,10.7323,35800.0
2015-04-08 12:30:00,17.48,17.52,17.48,17.52,50000.0,10.7262,10.7508,10.7262,10.7508,50000.0
2015-04-08 13:00:00,17.52,17.56,17.51,17.53,101100.0,10.7508,10.7753,10.7446,10.7569,101100.0
2015-04-08 13:30:00,17.53,17.53,17.47,17.5,44600.0,10.7569,10.7569,10.7201,10.7385,44600.0
2015-04-08 14:00:00,17.5,17.53,17.39,17.49,131700.0,10.7385,10.7569,10.671,10.7323,131700.0
2015-04-08 14:30:00,17.5,17.52,17.47,17.52,70600.0,10.7385,10.7508,10.7201,10.7508,70600.0
2015-04-08 15:00:00,17.52,17.53,17.5,17.53,78500.0,10.7508,10.7569,10.7385,10.7569,78500.0
2015-04-08 15:30:00,17.53,17.59,17.53,17.54,349900.0,10.7569,10.7937,10.7569,10.763,349900.0
2015-04-09 09:30:00,17.57,17.68,17.55,17.63,216800.0,10.7814,10.8489,10.7692,10.8183,216800.0
2015-04-09 10:00:00,17.63,17.68,17.61,17.66,71800.0,10.8183,10.8489,10.806,10.8367,71800.0
2015-04-09 10:30:00,17.66,17.66,17.59,17.6,67900.0,10.8367,10.8367,10.7937,10.7998,67900.0
2015-04-09 11:00:00,17.59,17.6,17.55,17.59,61200.0,10.7937,10.7998,10.7692,10.7937,61200.0
2015-04-09 11:30:00,17.59,17.6,17.54,17.6,53200.0,10.7937,10.7998,10.763,10.7998,53200.0
2015-04-09 12:00:00,17.6,17.65,17.59,17.63,72700.0,10.7998,10.8305,10.7937,10.8183,72700.0
2015-04-09 12:30:00,17.63,17.64,17.59,17.6,37200.0,10.8183,10.8244,10.7937,10.7998,37200.0
2015-04-09 13:00:00,17.61,17.63,17.59,17.62,91200.0,10.806,10.8183,10.7937,10.8121,91200.0
2015-04-09 13:30:00,17.61,17.63,17.59,17.6,69300.0,10.806,10.8183,10.7937,10.7998,69300.0
2015-04-09 14:00:00,17.61,17.62,17.58,17.59,63700.0,10.806,10.8121,10.7876,10.7937,63700.0
2015-04-09 14:30:00,17.59,17.62,17.57,17.61,101300.0,10.7937,10.8121,10.7814,10.806,101300.0
2015-04-09 15:00:00,17.61,17.65,17.61,17.63,89100.0,10.806,10.8305,10.806,10.8183,89100.0
2015-04-09 15:30:00,17.64,17.64,17.58,17.59,168400.0,10.8244,10.8244,10.7876,10.7937,168400.0
2015-04-10 09:30:00,17.59,17.68,17.59,17.61,104000.0,10.7937,10.8489,10.7937,10.806,104000.0
2015-04-10 10:00:00,17.61,17.64,17.58,17.61,79900.0,10.806,10.8244,10.7876,10.806,79900.0
2015-04-10 10:30:00,17.62,17.69,17.61,17.65,110300.0,10.8121,10.8551,10.806,10.8305,110300.0
2015-04-10 11:00:00,17.65,17.69,17.64,17.68,96400.0,10.8305,10.8551,10.8244,10.8489,96400.0
2015-04-10 11:30:00,17.68,17.68,17.61,17.62,74100.0,10.8489,10.8489,10.806,10.8121,74100.0
2015-04-10 12:00:00,17.62,17.62,17.57,17.57,68700.0,10.8121,10.8121,10.7814,10.7814,68700.0
2015-04-10 12:30:00,17.56,17.64,17.56,17.62,90000.0,10.7753,10.8244,10.7753,10.8121,90000.0
2015-04-10 13:00:00,17.62,17.63,17.61,17.62,18700.0,10.8121,10.8183,10.806,10.8121,18700.0
2015-04-10 13:30:00,17.62,17.64,17.62,17.64,46600.0,10.8121,10.8244,10.8121,10.8244,46600.0
2015-04-10 14:00:00,17.64,17.67,17.61,17.66,182800.0,10.8244,10.8428,10.806,10.8367,182800.0
2015-04-10 14:30:00,17.67,17.69,17.65,17.66,94700.0,10.8428,10.8551,10.8305,10.8367,94700.0
2015-04-10 15:00:00,17.66,17.7,17.66,17.67,86400.0,10.8367,10.8612,10.8367,10.8428,86400.0
2015-04-10 15:30:00,17.67,17.7,17.66,17.67,193500.0,10.8428,10.8612,10.8367,10.8428,193500.0
2015-04-13 09:30:00,17.65,17.77,17.59,17.77,163100.0,10.8305,10.9042,10.7937,10.9042,163100.0
2015-04-13 10:00:00,17.76,17.76,17.67,17.71,67600.0,10.898,10.898,10.8428,10.8673,67600.0
2015-04-13 10:30:00,17.71,17.72,17.67,17.69,40300.0,10.8673,10.8735,10.8428,10.8551,40300.0
2015-04-13 11:00:00,17.69,17.75,17.68,17.74,61400.0,10.8551,10.8919,10.8489,10.8858,61400.0
2015-04-13 11:30:00,17.74,17.77,17.7,17.7,70700.0,10.8858,10.9042,10.8612,10.8612,70700.0
2015-04-13 12:00:00,17.71,17.71,17.68,17.68,39300.0,10.8673,10.8673,10.8489,10.8489,39300.0
2015-04-13 12:30:00,17.68,17.73,17.68,17.73,41700.0,10.8489,10.8796,10.8489,10.8796,41700.0
2015-04-13 13:00:00,17.73,17.73,17.69,17.7,49200.0,10.8796,10.8796,10.8551,10.8612,49200.0
2015-04-13 13:30:00,17.7,17.71,17.67,17.68,80000.0,10.8612,10.8673,10.8428,10.8489,80000.0
2015-04-13 14:00:00,17.68,17.69,17.66,17.68,42900.0,10.8489,10.8551,10.8367,10.8489,42900.0
2015-04-13 14:30:00,17.68,17.71,17.66,17.7,100500.0,10.8489,10.8673,10.8367,10.8612,100500.0
2015-04-13 15:00:00,17.69,17.72,17.68,17.69,50600.0,10.8551,10.8735,10.8489,10.8551,50600.0
2015-04-13 15:30:00,17.69,17.72,17.68,17.71,244500.0,10.8551,10.8735,10.8489,10.8673,244500.0
2015-04-14 09:30:00,17.79,17.89,17.79,17.83,190700.0,10.9164,10.9778,10.9164,10.941,190700.0
2015-04-14 10:00:00,17.83,17.84,17.77,17.79,100400.0,10.941,10.9471,10.9042,10.9164,100400.0
2015-04-14 10:30:00,17.78,17.8,17.74,17.76,75000.0,10.9103,10.9226,10.8858,10.898,75000.0
2015-04-14 11:00:00,17.76,17.78,17.74,17.77,63700.0,10.898,10.9103,10.8858,10.9042,63700.0
2015-04-14 11:30:00,17.77,17.78,17.75,17.76,31400.0,10.9042,10.9103,10.8919,10.898,31400.0
2015-04-14 12:00:00,17.75,17.78,17.71,17.73,69500.0,10.8919,10.9103,10.8673,10.8796,69500.0
2015-04-14 12:30:00,17.73,17.77,17.72,17.75,60500.0,10.8796,10.9042,10.8735,10.8919,60500.0
2015-04-14 13:00:00,17.74,17.75,17.71,17.72,26300.0,10.8858,10.8919,10.8673,10.8735,26300.0
2015-04-14 13:30:00,17.71,17.74,17.7,17.73,48400.0,10.8673,10.8858,10.8612,10.8796,48400.0
2015-04-14 14:00:00,17.73,17.75,17.71,17.72,110200.0,10.8796,10.8919,10.8673,10.8735,110200.0
2015-04-14 14:30:00,17.72,17.74,17.71,17.72,80800.0,10.8735,10.8858,10.8673,10.8735,80800.0
2015-04-14 15:00:00,17.73,17.77,17.71,17.74,73800.0,10.8796,10.9042,10.8673,10.8858,73800.0
2015-04-14 15:30:00,17.74,17.76,17.7,17.73,216400.0,10.8858,10.898,10.8612,10.8796,216400.0
2015-04-15 09:30:00,17.74,17.83,17.7,17.78,222900.0,10.8858,10.941,10.8612,10.9103,222900.0
2015-04-15 10:00:00,17.77,17.92,17.77,17.88,83600.0,10.9042,10.9962,10.9042,10.9717,83600.0
2015-04-15 10:30:00,17.89,17.96,17.89,17.95,64600.0,10.9778,11.0207,10.9778,11.0146,64600.0
2015-04-15 11:00:00,17.95,17.96,17.91,17.94,61700.0,11.0146,11.0207,10.9901,11.0085,61700.0
2015-04-15 11:30:00,17.94,17.98,17.94,17.98,58000.0,11.0085,11.033,11.0085,11.033,58000.0
2015-04-15 12:00:00,17.98,18.02,17.97,18.02,121400.0,11.033,11.0576,11.0269,11.0576,121400.0
2015-04-15 12:30:00,18.01,18.07,18.01,18.07,53600.0,11.0514,11.0882,11.0514,11.0882,53600.0
2015-04-15 13:00:00,18.06,18.18,18.05,18.17,144800.0,11.0821,11.1557,11.076,11.1496,144800.0
2015-04-15 13:30:00,18.17,18.17,18.12,18.14,46500.0,11.1496,11.1496,11.1189,11.1312,46500.0
2015-04-15 14:00:00,18.13,18.23,18.13,18.23,174100.0,11.1251,11.1864,11.1251,11.1864,174100.0
2015-04-15 14:30:00,18.23,18.23,18.17,18.19,81800.0,11.1864,11.1864,11.1496,11.1619,81800.0
2015-04-15 15:00:00,18.2,18.21,18.14,18.14,85400.0,11.168,11.1742,11.1312,11.1312,85400.0
2015-04-15 15:30:00,18.14,18.16,18.1,18.11,281000.0,11.1312,11.1435,11.1067,11.1128,281000.0
2015-04-16 09:30:00,18.13,18.2,18.01,18.07,214800.0,11.1251,11.168,11.0514,11.0882,214800.0
2015-04-16 10:00:00,18.07,18.07,17.98,17.98,95700.0,11.0882,11.0882,11.033,11.033,95700.0
2015-04-16 10:30:00,17.98,18.08,17.97,18.04,62800.0,11.033,11.0944,11.0269,11.0698,62800.0
2015-04-16 11:00:00,18.04,18.1,18.03,18.06,64900.0,11.0698,11.1067,11.0637,11.0821,64900.0
2015-04-16 11:30:00,18.06,18.08,18.04,18.07,48100.0,11.0821,11.0944,11.0698,11.0882,48100.0
2015-04-16 12:00:00,18.08,18.14,18.06,18.1,88300.0,11.0944,11.1312,11.0821,11.1067,88300.0
2015-04-16 12:30:00,18.1,18.1,18.05,18.07,49200.0,11.1067,11.1067,11.076,11.0882,49200.0
2015-04-16 13:00:00,18.07,18.11,18.07,18.1,83200.0,11.0882,11.1128,11.0882,11.1067,83200.0
2015-04-16 13:30:00,18.1,18.17,18.09,18.16,62000.0,11.1067,11.1496,11.1005,11.1435,62000.0
2015-04-16 14:00:00,18.16,18.18,18.09,18.1,103600.0,11.1435,11.1557,11.1005,11.1067,103600.0
2015-04-16 14:30:00,18.1,18.14,18.1,18.1,92000.0,11.1067,11.1312,11.1067,11.1067,92000.0
2015-04-16 15:00:00,18.1,18.13,18.09,18.1,120900.0,11.1067,11.1251,11.1005,11.1067,120900.0
2015-04-16 15:30:00,18.1,18.14,18.09,18.11,173600.0,11.1067,11.1312,11.1005,11.1128,173600.0
2015-04-17 09:30:00,18.12,18.15,18.02,18.11,276400.0,11.1189,11.1373,11.0576,11.1128,276400.0
2015-04-17 10:00:00,18.1,18.1,17.96,18.0,142400.0,11.1067,11.1067,11.0207,11.0453,142400.0
2015-04-17 10:30:00,17.99,18.07,17.99,17.99,64100.0,11.0392,11.0882,11.0392,11.0392,64100.0
2015-04-17 11:00:00,17.98,18.01,17.94,17.95,77900.0,11.033,11.0514,11.0085,11.0146,77900.0
2015-04-17 11:30:00,17.95,17.96,17.92,17.95,39900.0,11.0146,11.0207,10.9962,11.0146,39900.0
2015-04-17 12:00:00,17.95,17.95,17.9,17.91,59200.0,11.0146,11.0146,10.9839,10.9901,59200.0
2015-04-17 12:30:00,17.9,17.94,17.9,17.93,27400.0,10.9839,11.0085,10.9839,11.0023,27400.0
2015-04-17 13:00:00,17.93,17.98,17.93,17.96,69800.0,11.0023,11.033,11.0023,11.0207,69800.0
2015-04-17 13:30:00,17.96,17.98,17.93,17.95,60700.0,11.0207,11.033,11.0023,11.0146,60700.0
2015-04-17 14:00:00,17.96,17.96,17.91,17.93,100000.0,11.0207,11.0207,10.9901,11.0023,100000.0
2015-04-17 14:30:00,17.93,17.96,17.92,17.95,84000.0,11.0023,11.0207,10.9962,11.0146,84000.0
2015-04-17 15:00:00,17.94,17.99,17.93,17.99,106100.0,11.0085,11.0392,11.0023,11.0392,106100.0
2015-04-17 15:30:00,17.99,18.02,17.98,18.0,198100.0,11.0392,11.0576,11.033,11.0453,198100.0
2015-04-20 09:30:00,18.06,18.19,18.02,18.19,251900.0,11.0821,11.1619,11.0576,11.1619,251900.0
2015-04-20 10:00:00,18.19,18.2,18.12,18.12,90300.0,11.1619,11.168,11.1189,11.1189,90300.0
2015-04-20 10:30:00,18.12,18.17,18.09,18.16,89100.0,11.1189,11.1496,11.1005,11.1435,89100.0
2015-04-20 11:00:00,18.17,18.25,18.16,18.2,153200.0,11.1496,11.1987,11.1435,11.168,153200.0
2015-04-20 11:30:00,18.2,18.21,18.14,18.18,47600.0,11.168,11.1742,11.1312,11.1557,47600.0
2015-04-20 12:00:00,18.19,18.2,18.14,18.16,66700.0,11.1619,11.168,11.1312,11.1435,66700.0
2015-04-20 12:30:00,18.16,18.16,18.13,18.13,27300.0,11.1435,11.1435,11.1251,11.1251,27300.0
2015-04-20 13:00:00,18.13,18.15,18.1,18.11,29200.0,11.1251,11.1373,11.1067,11.1128,29200.0
2015-04-20 13:30:00,18.12,18.12,18.07,18.07,53200.0,11.1189,11.1189,11.0882,11.0882,53200.0
2015-04-20 14:00:00,18.07,18.12,18.07,18.11,48300.0,11.0882,11.1189,11.0882,11.1128,48300.0
2015-04-20 14:30:00,18.11,18.11,18.08,18.1,32500.0,11.1128,11.1128,11.0944,11.1067,32500.0
2015-04-20 15:00:00,18.1,18.13,18.09,18.11,55100.0,11.1067,11.1251,11.1005,11.1128,55100.0
2015-04-20 15:30:00,18.11,18.11,18.07,18.1,148000.0,11.1128,11.1128,11.0882,11.1067,148000.0
2015-04-21 09:30:00,18.01,18.11,17.91,17.93,307400.0,11.0514,11.1128,10.9901,11.0023,307400.0
2015-04-21 10:00:00,17.93,17.98,17.88,17.98,96200.0,11.0023,11.033,10.9717,11.033,96200.0
2015-04-21 10:30:00,17.98,18.01,17.96,17.98,69100.0,11.033,11.0514,11.0207,11.033,69100.0
2015-04-21 11:00:00,17.97,17.99,17.96,17.98,33200.0,11.0269,11.0392,11.0207,11.033,33200.0
2015-04-21 11:30:00,17.97,17.98,17.92,17.94,86000.0,11.0269,11.033,10.9962,11.0085,86000.0
2015-04-21 12:00:00,17.93,18.0,17.92,18.0,52300.0,11.0023,11.0453,10.9962,11.0453,52300.0
2015-04-21 12:30:00,18.0,18.01,17.98,17.98,44500.0,11.0453,11.0514,11.033,11.033,44500.0
2015-04-21 13:00:00,17.98,17.99,17.94,17.95,62200.0,11.033,11.0392,11.0085,11.0146,62200.0
2015-04-21 13:30:00,17.95,17.95,17.9,17.9,23800.0,11.0146,11.0146,10.9839,10.9839,23800.0
2015-04-21 14:00:00,17.9,17.94,17.86,17.92,72700.0,10.9839,11.0085,10.9594,10.9962,72700.0
2015-04-21 14:30:00,17.93,17.94,17.91,17.93,39700.0,11.0023,11.0085,10.9901,11.0023,39700.0
2015-04-21 15:00:00,17.93,17.95,17.9,17.94,101900.0,11.0023,11.0146,10.9839,11.0085,101900.0
2015-04-21 15:30:00,17.94,17.99,17.93,17.97,167900.0,11.0085,11.0392,11.0023,11.0269,167900.0
2015-04-22 09:30:00,18.03,18.04,17.78,17.79,133600.0,11.0637,11.0698,10.9103,10.9164,133600.0
2015-04-22 10:00:00,17.8,17.85,17.74,17.83,182600.0,10.9226,10.9532,10.8858,10.941,182600.0
2015-04-22 10:30:00,17.84,17.96,17.83,17.94,190400.0,10.9471,11.0207,10.941,11.0085,190400.0
2015-04-22 11:00:00,17.94,17.94,17.85,17.87,145500.0,11.0085,11.0085,10.9532,10.9655,145500.0
2015-04-22 11:30:00,17.87,17.9,17.85,17.88,101100.0,10.9655,10.9839,10.9532,10.9717,101100.0
2015-04-22 12:00:00,17.88,17.91,17.86,17.91,65400.0,10.9717,10.9901,10.9594,10.9901,65400.0
2015-04-22 12:30:00,17.91,17.94,17.89,17.93,75300.0,10.9901,11.0085,10.9778,11.0023,75300.0
2015-04-22 13:00:00,17.93,17.97,17.93,17.96,31700.0,11.0023,11.0269,11.0023,11.0207,31700.0
2015-04-22 13:30:00,17.96,17.99,17.94,17.99,60000.0,11.0207,11.0392,11.0085,11.0392,60000.0
2015-04-22 14:00:00,18.0,18.04,17.97,17.97,191200.0,11.0453,11.0698,11.0269,11.0269,191200.0
2015-04-22 14:30:00,17.96,17.97,17.9,17.9,171100.0,11.0207,11.0269,10.9839,10.9839,171100.0
2015-04-22 15:00:00,17.91,17.98,17.9,17.98,90000.0,10.9901,11.033,10.9839,11.033,90000.0
2015-04-22 15:30:00,17.98,18.06,17.96,18.05,394900.0,11.033,11.0821,11.0207,11.076,394900.0
2015-04-23 09:30:00,18.0,18.13,17.92,18.12,202700.0,11.0453,11.1251,10.9962,11.1189,202700.0
2015-04-23 10:00:00,18.13,18.21,18.13,18.2,180600.0,11.1251,11.1742,11.1251,11.168,180600.0
2015-04-23 10:30:00,18.2,18.28,18.19,18.27,194200.0,11.168,11.2171,11.1619,11.211,194200.0
2015-04-23 11:00:00,18.27,18.3,18.25,18.27,119100.0,11.211,11.2294,11.1987,11.211,119100.0
2015-04-23 11:30:00,18.27,18.31,18.24,18.29,101700.0,11.211,11.2355,11.1926,11.2232,101700.0
2015-04-23 12:00:00,18.28,18.32,18.26,18.31,75800.0,11.2171,11.2417,11.2048,11.2355,75800.0
2015-04-23 12:30:00,18.31,18.36,18.31,18.33,54800.0,11.2355,11.2662,11.2355,11.2478,54800.0
2015-04-23 13:00:00,18.32,18.36,18.32,18.35,83900.0,11.2417,11.2662,11.2417,11.2601,83900.0
2015-04-23 13:30:00,18.35,18.38,18.34,18.36,107900.0,11.2601,11.2785,11.2539,11.2662,107900.0
2015-04-23 14:00:00,18.36,18.38,18.33,18.36,123000.0,11.2662,11.2785,11.2478,11.2662,123000.0
2015-04-23 14:30:00,18.37,18.38,18.34,18.35,87200.0,11.2723,11.2785,11.2539,11.2601,87200.0
2015-04-23 15:00:00,18.35,18.36,18.33,18.33,67700.0,11.2601,11.2662,11.2478,11.2478,67700.0
2015-04-23 15:30:00,18.33,18.34,18.28,18.32,251900.0,11.2478,11.2539,11.2171,11.2417,251900.0
2015-04-24 09:30:00,18.38,18.42,18.28,18.31,148000.0,11.2785,11.303,11.2171,11.2355,148000.0
2015-04-24 10:00:00,18.31,18.33,18.28,18.3,103600.0,11.2355,11.2478,11.2171,11.2294,103600.0
2015-04-24 10:30:00,18.31,18.34,18.3,18.3,64900.0,11.2355,11.2539,11.2294,11.2294,64900.0
2015-04-24 11:00:00,18.29,18.38,18.29,18.37,112500.0,11.2232,11.2785,11.2232,11.2723,112500.0
2015-04-24 11:30:00,18.37,18.42,18.37,18.39,144800.0,11.2723,11.303,11.2723,11.2846,144800.0
2015-04-24 12:00:00,18.39,18.53,18.39,18.5,307500.0,11.2846,11.3705,11.2846,11.3521,307500.0
2015-04-24 12:30:00,18.5,18.52,18.42,18.43,159400.0,11.3521,11.3644,11.303,11.3092,159400.0
2015-04-24 13:00:00,18.43,18.44,18.4,18.43,25700.0,11.3092,11.3153,11.2907,11.3092,25700.0
2015-04-24 13:30:00,18.44,18.44,18.41,18.42,38300.0,11.3153,11.3153,11.2969,11.303,38300.0
2015-04-24 14:00:00,18.42,18.45,18.39,18.45,104200.0,11.303,11.3214,11.2846,11.3214,104200.0
2015-04-24 14:30:00,18.45,18.47,18.44,18.45,130200.0,11.3214,11.3337,11.3153,11.3214,130200.0
2015-04-24 15:00:00,18.45,18.48,18.43,18.45,223900.0,11.3214,11.3398,11.3092,11.3214,223900.0
2015-04-24 15:30:00,18.45,18.47,18.43,18.44,217600.0,11.3214,11.3337,11.3092,11.3153,217600.0
2015-04-27 09:30:00,18.5,18.54,18.43,18.49,144700.0,11.3521,11.3767,11.3092,11.346,144700.0
2015-04-27 10:00:00,18.5,18.54,18.46,18.51,69700.0,11.3521,11.3767,11.3276,11.3582,69700.0
2015-04-27 10:30:00,18.52,18.52,18.43,18.44,75200.0,11.3644,11.3644,11.3092,11.3153,75200.0
2015-04-27 11:00:00,18.44,18.47,18.44,18.44,56200.0,11.3153,11.3337,11.3153,11.3153,56200.0
2015-04-27 11:30:00,18.44,18.45,18.41,18.42,40300.0,11.3153,11.3214,11.2969,11.303,40300.0
2015-04-27 12:00:00,18.43,18.46,18.41,18.42,37700.0,11.3092,11.3276,11.2969,11.303,37700.0
2015-04-27 12:30:00,18.42,18.44,18.4,18.4,28300.0,11.303,11.3153,11.2907,11.2907,28300.0
2015-04-27 13:00:00,18.4,18.44,18.34,18.37,102000.0,11.2907,11.3153,11.2539,11.2723,102000.0
2015-04-27 13:30:00,18.37,18.4,18.36,18.38,55400.0,11.2723,11.2907,11.2662,11.2785,55400.0
2015-04-27 14:00:00,18.37,18.38,18.34,18.34,76300.0,11.2723,11.2785,11.2539,11.2539,76300.0
2015-04-27 14:30:00,18.34,18.36,18.32,18.34,62100.0,11.2539,11.2662,11.2417,11.2539,62100.0
2015-04-27 15:00:00,18.34,18.36,18.29,18.32,119200.0,11.2539,11.2662,11.2232,11.2417,119200.0
2015-04-27 15:30:00,18.32,18.33,18.3,18.32,140900.0,11.2417,11.2478,11.2294,11.2417,140900.0
2015-04-28 09:30:00,18.31,18.4,18.29,18.35,126400.0,11.2355,11.2907,11.2232,11.2601,126400.0
2015-04-28 10:00:00,18.36,18.38,18.26,18.27,123900.0,11.2662,11.2785,11.2048,11.211,123900.0
2015-04-28 10:30:00,18.27,18.29,18.24,18.29,142900.0,11.211,11.2232,11.1926,11.2232,142900.0
2015-04-28 11:00:00,18.29,18.31,18.26,18.27,178200.0,11.2232,11.2355,11.2048,11.211,178200.0
2015-04-28 11:30:00,18.27,18.35,18.26,18.34,73400.0,11.211,11.2601,11.2048,11.2539,73400.0
2015-04-28 12:00:00,18.35,18.35,18.29,18.29,54800.0,11.2601,11.2601,11.2232,11.2232,54800.0
2015-04-28 12:30:00,18.29,18.31,18.28,18.3,57000.0,11.2232,11.2355,11.2171,11.2294,57000.0
2015-04-28 13:00:00,18.29,18.31,18.29,18.3,43300.0,11.2232,11.2355,11.2232,11.2294,43300.0
2015-04-28 13:30:00,18.29,18.35,18.29,18.34,107000.0,11.2232,11.2601,11.2232,11.2539,107000.0
2015-04-28 14:00:00,18.33,18.36,18.32,18.35,72200.0,11.2478,11.2662,11.2417,11.2601,72200.0
2015-04-28 14:30:00,18.34,18.37,18.34,18.36,51700.0,11.2539,11.2723,11.2539,11.2662,51700.0
2015-04-28 15:00:00,18.36,18.41,18.35,18.4,162000.0,11.2662,11.2969,11.2601,11.2907,162000.0
2015-04-28 15:30:00,18.39,18.45,18.39,18.45,214900.0,11.2846,11.3214,11.2846,11.3214,214900.0
2015-04-29 09:30:00,18.38,18.55,18.37,18.5,232100.0,11.2785,11.3828,11.2723,11.3521,232100.0
2015-04-29 10:00:00,18.5,18.53,18.41,18.41,128900.0,11.3521,11.3705,11.2969,11.2969,128900.0
2015-04-29 10:30:00,18.42,18.49,18.42,18.48,155200.0,11.303,11.346,11.303,11.3398,155200.0
2015-04-29 11:00:00,18.48,18.55,18.48,18.55,82500.0,11.3398,11.3828,11.3398,11.3828,82500.0
2015-04-29 11:30:00,18.54,18.57,18.53,18.57,39700.0,11.3767,11.3951,11.3705,11.3951,39700.0
2015-04-29 12:00:00,18.57,18.58,18.51,18.52,54700.0,11.3951,11.4012,11.3582,11.3644,54700.0
2015-04-29 12:30:00,18.52,18.56,18.5,18.54,52100.0,11.3644,11.3889,11.3521,11.3767,52100.0
2015-04-29 13:00:00,18.53,18.54,18.48,18.49,108400.0,11.3705,11.3767,11.3398,11.346,108400.0
2015-04-29 13:30:00,18.49,18.55,18.48,18.48,86400.0,11.346,11.3828,11.3398,11.3398,86400.0
2015-04-29 14:00:00,18.48,18.52,18.41,18.45,248300.0,11.3398,11.3644,11.2969,11.3214,248300.0
2015-04-29 14:30:00,18.45,18.5,18.42,18.46,119600.0,11.3214,11.3521,11.303,11.3276,119600.0
2015-04-29 15:00:00,18.46,18.47,18.42,18.47,91500.0,11.3276,11.3337,11.303,11.3337,91500.0
2015-04-29 15:30:00,18.47,18.49,18.46,18.46,155900.0,11.3337,11.346,11.3276,11.3276,155900.0
2015-04-30 09:30:00,18.38,18.41,18.24,18.26,285800.0,11.2785,11.2969,11.1926,11.2048,285800.0
2015-04-30 10:00:00,18.25,18.29,18.19,18.22,250100.0,11.1987,11.2232,11.1619,11.1803,250100.0
2015-04-30 10:30:00,18.21,18.29,18.19,18.25,92600.0,11.1742,11.2232,11.1619,11.1987,92600.0
2015-04-30 11:00:00,18.26,18.35,18.22,18.35,117000.0,11.2048,11.2601,11.1803,11.2601,117000.0
2015-04-30 11:30:00,18.35,18.42,18.35,18.41,202300.0,11.2601,11.303,11.2601,11.2969,202300.0
2015-04-30 12:00:00,18.4,18.52,18.4,18.48,296100.0,11.2907,11.3644,11.2907,11.3398,296100.0
2015-04-30 12:30:00,18.48,18.49,18.39,18.43,63900.0,11.3398,11.346,11.2846,11.3092,63900.0
2015-04-30 13:00:00,18.43,18.46,18.42,18.44,47700.0,11.3092,11.3276,11.303,11.3153,47700.0
2015-04-30 13:30:00,18.43,18.49,18.42,18.48,83900.0,11.3092,11.346,11.303,11.3398,83900.0
2015-04-30 14:00:00,18.47,18.48,18.41,18.41,142200.0,11.3337,11.3398,11.2969,11.2969,142200.0
2015-04-30 14:30:00,18.41,18.44,18.29,18.3,192800.0,11.2969,11.3153,11.2232,11.2294,192800.0
2015-04-30 15:00:00,18.29,18.32,18.25,18.26,324300.0,11.2232,11.2417,11.1987,11.2048,324300.0
2015-04-30 15:30:00,18.27,18.27,18.21,18.22,811200.0,11.211,11.211,11.1742,11.1803,811200.0
2015-05-01 09:30:00,18.18,18.25,18.11,18.21,308200.0,11.1557,11.1987,11.1128,11.1742,308200.0
2015-05-01 10:00:00,18.21,18.25,18.14,18.25,103900.0,11.1742,11.1987,11.1312,11.1987,103900.0
2015-05-01 10:30:00,18.25,18.27,18.17,18.25,276400.0,11.1987,11.211,11.1496,11.1987,276400.0
2015-05-01 11:00:00,18.26,18.27,18.18,18.21,75600.0,11.2048,11.211,11.1557,11.1742,75600.0
2015-05-01 11:30:00,18.21,18.21,18.12,18.14,75100.0,11.1742,11.1742,11.1189,11.1312,75100.0
2015-05-01 12:00:00,18.14,18.14,18.07,18.12,84400.0,11.1312,11.1312,11.0882,11.1189,84400.0
2015-05-01 12:30:00,18.12,18.14,18.11,18.14,46800.0,11.1189,11.1312,11.1128,11.1312,46800.0
2015-05-01 13:00:00,18.13,18.2,18.13,18.19,125500.0,11.1251,11.168,11.1251,11.1619,125500.0
2015-05-01 13:30:00,18.2,18.21,18.15,18.2,107500.0,11.168,11.1742,11.1373,11.168,107500.0
2015-05-01 14:00:00,18.2,18.21,18.16,18.2,90700.0,11.168,11.1742,11.1435,11.168,90700.0
2015-05-01 14:30:00,18.19,18.22,18.18,18.19,65100.0,11.1619,11.1803,11.1557,11.1619,65100.0
2015-05-01 15:00:00,18.19,18.19,18.15,18.15,154500.0,11.1619,11.1619,11.1373,11.1373,154500.0
2015-05-01 15:30:00,18.16,18.21,18.16,18.18,242900.0,11.1435,11.1742,11.1435,11.1557,242900.0
2015-05-04 09:30:00,18.25,18.4,18.23,18.34,192400.0,11.1987,11.2907,11.1864,11.2539,192400.0
2015-05-04 10:00:00,18.36,18.42,18.33,18.38,86200.0,11.2662,11.303,11.2478,11.2785,86200.0
2015-05-04 10:30:00,18.38,18.46,18.37,18.42,121800.0,11.2785,11.3276,11.2723,11.303,121800.0
2015-05-04 11:00:00,18.43,18.44,18.38,18.41,45400.0,11.3092,11.3153,11.2785,11.2969,45400.0
2015-05-04 11:30:00,18.41,18.46,18.4,18.45,52700.0,11.2969,11.3276,11.2907,11.3214,52700.0
2015-05-04 12:00:00,18.45,18.48,18.43,18.45,60000.0,11.3214,11.3398,11.3092,11.3214,60000.0
2015-05-04 12:30:00,18.45,18.46,18.41,18.44,42000.0,11.3214,11.3276,11.2969,11.3153,42000.0
2015-05-04 13:00:00,18.44,18.49,18.44,18.46,55200.0,11.3153,11.346,11.3153,11.3276,55200.0
2015-05-04 13:30:00,18.46,18.53,18.46,18.52,116500.0,11.3276,11.3705,11.3276,11.3644,116500.0
2015-05-04 14:00:00,18.52,18.54,18.49,18.54,91000.0,11.3644,11.3767,11.346,11.3767,91000.0
2015-05-04 14:30:00,18.55,18.57,18.53,18.57,63700.0,11.3828,11.3951,11.3705,11.3951,63700.0
2015-05-04 15:00:00,18.56,18.57,18.55,18.55,53300.0,11.3889,11.3951,11.3828,11.3828,53300.0
2015-05-04 15:30:00,18.55,18.56,18.51,18.52,193100.0,11.3828,11.3889,11.3582,11.3644,193100.0
2015-05-05 09:30:00,18.55,18.71,18.52,18.64,227500.0,11.3828,11.481,11.3644,11.438,227500.0
2015-05-05 10:00:00,18.64,18.77,18.62,18.74,260100.0,11.438,11.5178,11.4257,11.4994,260100.0
2015-05-05 10:30:00,18.73,18.76,18.64,18.68,202200.0,11.4932,11.5117,11.438,11.4626,202200.0
2015-05-05 11:00:00,18.68,18.69,18.63,18.66,136600.0,11.4626,11.4687,11.4319,11.4503,136600.0
2015-05-05 11:30:00,18.66,18.79,18.66,18.79,280600.0,11.4503,11.5301,11.4503,11.5301,280600.0
2015-05-05 12:00:00,18.79,18.88,18.76,18.82,176200.0,11.5301,11.5853,11.5117,11.5485,176200.0
2015-05-05 12:30:00,18.82,18.83,18.77,18.79,70600.0,11.5485,11.5546,11.5178,11.5301,70600.0
2015-05-05 13:00:00,18.79,18.81,18.73,18.78,103700.0,11.5301,11.5423,11.4932,11.5239,103700.0
2015-05-05 13:30:00,18.78,18.8,18.76,18.78,139600.0,11.5239,11.5362,11.5117,11.5239,139600.0
2015-05-05 14:00:00,18.78,18.78,18.7,18.71,161800.0,11.5239,11.5239,11.4748,11.481,161800.0
2015-05-05 14:30:00,18.7,18.71,18.63,18.64,129100.0,11.4748,11.481,11.4319,11.438,129100.0
2015-05-05 15:00:00,18.64,18.68,18.63,18.68,123700.0,11.438,11.4626,11.4319,11.4626,123700.0
2015-05-05 15:30:00,18.67,18.71,18.64,18.67,213700.0,11.4564,11.481,11.438,11.4564,213700.0
2015-05-06 09:30:00,18.8,18.87,18.63,18.71,317000.0,11.5362,11.5791,11.4319,11.481,317000.0
2015-05-06 10:00:00,18.7,18.75,18.62,18.64,186000.0,11.4748,11.5055,11.4257,11.438,186000.0
2015-05-06 10:30:00,18.65,18.75,18.63,18.69,148100.0,11.4442,11.5055,11.4319,11.4687,148100.0
2015-05-06 11:00:00,18.69,18.69,18.6,18.66,121100.0,11.4687,11.4687,11.4135,11.4503,121100.0
2015-05-06 11:30:00,18.66,18.66,18.57,18.59,101300.0,11.4503,11.4503,11.3951,11.4073,101300.0
2015-05-06 12:00:00,18.58,18.6,18.54,18.59,116800.0,11.4012,11.4135,11.3767,11.4073,116800.0
2015-05-06 12:30:00,18.6,18.61,18.57,18.58,70300.0,11.4135,11.4196,11.3951,11.4012,70300.0
2015-05-06 13:00:00,18.57,18.58,18.52,18.53,93000.0,11.3951,11.4012,11.3644,11.3705,93000.0
2015-05-06 13:30:00,18.53,18.53,18.47,18.51,67200.0,11.3705,11.3705,11.3337,11.3582,67200.0
2015-05-06 14:00:00,18.51,18.54,18.49,18.51,81900.0,11.3582,11.3767,11.346,11.3582,81900.0
2015-05-06 14:30:00,18.51,18.51,18.44,18.49,184700.0,11.3582,11.3582,11.3153,11.346,184700.0
2015-05-06 15:00:00,18.49,18.58,18.48,18.57,250600.0,11.346,11.4012,11.3398,11.3951,250600.0
2015-05-06 15:30:00,18.58,18.7,18.56,18.69,615000.0,11.4012,11.4748,11.3889,11.4687,615000.0
2015-05-07 09:30:00,18.72,18.79,18.59,18.62,342900.0,11.4871,11.5301,11.4073,11.4257,342900.0
2015-05-07 10:00:00,18.61,18.64,18.52,18.53,136200.0,11.4196,11.438,11.3644,11.3705,136200.0
2015-05-07 10:30:00,18.52,18.59,18.51,18.58,100900.0,11.3644,11.4073,11.3582,11.4012,100900.0
2015-05-07 11:00:00,18.58,18.74,18.57,18.73,291800.0,11.4012,11.4994,11.3951,11.4932,291800.0
2015-05-07 11:30:00,18.73,18.8,18.72,18.74,213200.0,11.4932,11.5362,11.4871,11.4994,213200.0
2015-05-07 12:00:00,18.75,18.77,18.74,18.76,33000.0,11.5055,11.5178,11.4994,11.5117,33000.0
2015-05-07 12:30:00,18.76,18.77,18.73,18.77,36600.0,11.5117,11.5178,11.4932,11.5178,36600.0
2015-05-07 13:00:00,18.75,18.76,18.7,18.73,53100.0,11.5055,11.5117,11.4748,11.4932,53100.0
2015-05-07 13:30:00,18.72,18.76,18.71,18.76,40600.0,11.4871,11.5117,11.481,11.5117,40600.0
2015-05-07 14:00:00,18.75,18.76,18.74,18.75,53400.0,11.5055,11.5117,11.4994,11.5055,53400.0
2015-05-07 14:30:00,18.75,18.84,18.75,18.84,91500.0,11.5055,11.5607,11.5055,11.5607,91500.0
2015-05-07 15:00:00,18.84,18.87,18.81,18.84,165200.0,11.5607,11.5791,11.5423,11.5607,165200.0
2015-05-07 15:30:00,18.84,18.88,18.82,18.88,374900.0,11.5607,11.5853,11.5485,11.5853,374900.0
2015-05-08 09:30:00,19.02,19.2,18.99,19.13,514800.0,11.6712,11.7816,11.6528,11.7387,514800.0
2015-05-08 10:00:00,19.14,19.14,18.99,19.05,271800.0,11.7448,11.7448,11.6528,11.6896,271800.0
2015-05-08 10:30:00,19.04,19.06,18.99,19.01,112300.0,11.6835,11.6957,11.6528,11.6651,112300.0
2015-05-08 11:00:00,19.02,19.07,19.0,19.07,61500.0,11.6712,11.7019,11.6589,11.7019,61500.0
2015-05-08 11:30:00,19.07,19.14,19.07,19.07,78900.0,11.7019,11.7448,11.7019,11.7019,78900.0
2015-05-08 12:00:00,19.07,19.08,19.03,19.05,88800.0,11.7019,11.708,11.6773,11.6896,88800.0
2015-05-08 12:30:00,19.05,19.06,19.02,19.04,69500.0,11.6896,11.6957,11.6712,11.6835,69500.0
2015-05-08 13:00:00,19.03,19.06,19.02,19.05,69200.0,11.6773,11.6957,11.6712,11.6896,69200.0
2015-05-08 13:30:00,19.05,19.08,19.05,19.05,37800.0,11.6896,11.708,11.6896,11.6896,37800.0
2015-05-08 14:00:00,19.05,19.06,19.02,19.02,69900.0,11.6896,11.6957,11.6712,11.6712,69900.0
2015-05-08 14:30:00,19.03,19.03,19.0,19.02,118300.0,11.6773,11.6773,11.6589,11.6712,118300.0
2015-05-08 15:00:00,19.03,19.06,19.02,19.04,116000.0,11.6773,11.6957,11.6712,11.6835,116000.0
2015-05-08 15:30:00,19.04,19.04,19.01,19.03,229000.0,11.6835,11.6835,11.6651,11.6773,229000.0
2015-05-11 09:30:00,19.04,19.26,19.02,19.22,200300.0,11.6835,11.8185,11.6712,11.7939,200300.0
2015-05-11 10:00:00,19.22,19.22,19.12,19.13,105700.0,11.7939,11.7939,11.7326,11.7387,105700.0
2015-05-11 10:30:00,19.13,19.17,19.09,19.13,94600.0,11.7387,11.7632,11.7141,11.7387,94600.0
2015-05-11 11:00:00,19.13,19.16,19.11,19.11,67800.0,11.7387,11.7571,11.7264,11.7264,67800.0
2015-05-11 11:30:00,19.12,19.13,19.08,19.09,57700.0,11.7326,11.7387,11.708,11.7141,57700.0
2015-05-11 12:00:00,19.09,19.09,19.03,19.05,60500.0,11.7141,11.7141,11.6773,11.6896,60500.0
2015-05-11 12:30:00,19.05,19.09,19.03,19.06,81400.0,11.6896,11.7141,11.6773,11.6957,81400.0
2015-05-11 13:00:00,19.06,19.09,19.05,19.08,69300.0,11.6957,11.7141,11.6896,11.708,69300.0
2015-05-11 13:30:00,19.08,19.08,19.03,19.05,45400.0,11.708,11.708,11.6773,11.6896,45400.0
2015-05-11 14:00:00,19.05,19.08,19.03,19.06,89300.0,11.6896,11.708,11.6773,11.6957,89300.0
2015-05-11 14:30:00,19.07,19.08,19.03,19.05,71400.0,11.7019,11.708,11.6773,11.6896,71400.0
2015-05-11 15:00:00,19.05,19.11,19.04,19.09,112600.0,11.6896,11.7264,11.6835,11.7141,112600.0
2015-05-11 15:30:00,19.09,19.1,19.04,19.05,131500.0,11.7141,11.7203,11.6835,11.6896,131500.0
2015-05-12 09:30:00,19.09,19.18,19.06,19.16,243700.0,11.7141,11.7694,11.6957,11.7571,243700.0
2015-05-12 10:00:00,19.15,19.23,19.14,19.16,239100.0,11.751,11.8001,11.7448,11.7571,239100.0
2015-05-12 10:30:00,19.15,19.18,19.15,19.18,89600.0,11.751,11.7694,11.751,11.7694,89600.0
2015-05-12 11:00:00,19.17,19.25,19.16,19.23,79300.0,11.7632,11.8123,11.7571,11.8001,79300.0
2015-05-12 11:30:00,19.22,19.25,19.2,19.22,56900.0,11.7939,11.8123,11.7816,11.7939,56900.0
2015-05-12 12:00:00,19.22,19.23,19.17,19.18,66900.0,11.7939,11.8001,11.7632,11.7694,66900.0
2015-05-12 12:30:00,19.18,19.19,19.13,19.15,90700.0,11.7694,11.7755,11.7387,11.751,90700.0
2015-05-12 13:00:00,19.15,19.22,19.11,19.22,120600.0,11.751,11.7939,11.7264,11.7939,120600.0
2015-05-12 13:30:00,19.21,19.25,19.19,19.23,84100.0,11.7878,11.8123,11.7755,11.8001,84100.0
2015-05-12 14:00:00,19.23,19.24,19.18,19.22,117300.0,11.8001,11.8062,11.7694,11.7939,117300.0
2015-05-12 14:30:00,19.23,19.29,19.22,19.27,115400.0,11.8001,11.8369,11.7939,11.8246,115400.0
2015-05-12 15:00:00,19.27,19.3,19.24,19.24,118900.0,11.8246,11.843,11.8062,11.8062,118900.0
2015-05-12 15:30:00,19.25,19.25,19.18,19.18,299300.0,11.8123,11.8123,11.7694,11.7694,299300.0
2015-05-13 09:30:00,19.26,19.34,19.15,19.18,275700.0,11.8185,11.8676,11.751,11.7694,275700.0
2015-05-13 10:00:00,19.18,19.19,19.09,19.1,143400.0,11.7694,11.7755,11.7141,11.7203,143400.0
2015-05-13 10:30:00,19.11,19.12,19.0,19.04,173500.0,11.7264,11.7326,11.6589,11.6835,173500.0
2015-05-13 11:00:00,19.04,19.13,19.01,19.13,126900.0,11.6835,11.7387,11.6651,11.7387,126900.0
2015-05-13 11:30:00,19.13,19.21,19.13,19.19,96700.0,11.7387,11.7878,11.7387,11.7755,96700.0
2015-05-13 12:00:00,19.19,19.21,19.17,19.17,61500.0,11.7755,11.7878,11.7632,11.7632,61500.0
2015-05-13 12:30:00,19.17,19.18,19.14,19.15,58300.0,11.7632,11.7694,11.7448,11.751,58300.0
2015-05-13 13:00:00,19.16,19.2,19.14,19.17,52200.0,11.7571,11.7816,11.7448,11.7632,52200.0
2015-05-13 13:30:00,19.18,19.19,19.12,19.16,69500.0,11.7694,11.7755,11.7326,11.7571,69500.0
2015-05-13 14:00:00,19.16,19.16,19.11,19.13,94600.0,11.7571,11.7571,11.7264,11.7387,94600.0
2015-05-13 14:30:00,19.13,19.14,19.08,19.09,91900.0,11.7387,11.7448,11.708,11.7141,91900.0
2015-05-13 15:00:00,19.09,19.14,19.08,19.12,125200.0,11.7141,11.7448,11.708,11.7326,125200.0
2015-05-13 15:30:00,19.12,19.16,19.1,19.14,249600.0,11.7326,11.7571,11.7203,11.7448,249600.0
2015-05-14 09:30:00,19.24,19.24,19.11,19.12,265800.0,11.8062,11.8062,11.7264,11.7326,265800.0
2015-05-14 10:00:00,19.12,19.16,19.07,19.12,164800.0,11.7326,11.7571,11.7019,11.7326,164800.0
2015-05-14 10:30:00,19.12,19.17,19.11,19.14,78600.0,11.7326,11.7632,11.7264,11.7448,78600.0
2015-05-14 11:00:00,19.14,19.16,19.08,19.1,65800.0,11.7448,11.7571,11.708,11.7203,65800.0
2015-05-14 11:30:00,19.09,19.11,19.05,19.09,49400.0,11.7141,11.7264,11.6896,11.7141,49400.0
2015-05-14 12:00:00,19.09,19.09,19.03,19.06,77500.0,11.7141,11.7141,11.6773,11.6957,77500.0
2015-05-14 12:30:00,19.05,19.09,19.05,19.08,27900.0,11.6896,11.7141,11.6896,11.708,27900.0
2015-05-14 13:00:00,19.07,19.14,19.06,19.12,54200.0,11.7019,11.7448,11.6957,11.7326,54200.0
2015-05-14 13:30:00,19.12,19.12,19.07,19.12,46500.0,11.7326,11.7326,11.7019,11.7326,46500.0
2015-05-14 14:00:00,19.13,19.18,19.13,19.15,101600.0,11.7387,11.7694,11.7387,11.751,101600.0
2015-05-14 14:30:00,19.15,19.16,19.06,19.06,118100.0,11.751,11.7571,11.6957,11.6957,118100.0
2015-05-14 15:00:00,19.07,19.11,19.06,19.09,80900.0,11.7019,11.7264,11.6957,11.7141,80900.0
2015-05-14 15:30:00,19.09,19.11,19.08,19.09,146200.0,11.7141,11.7264,11.708,11.7141,146200.0
2015-05-15 09:30:00,19.05,19.07,18.82,18.83,463100.0,11.7946,11.807,11.6522,11.6584,463100.0
2015-05-15 10:00:00,18.83,18.92,18.79,18.9,356800.0,11.6584,11.7141,11.6336,11.7017,356800.0
2015-05-15 10:30:00,18.9,18.93,18.86,18.88,97100.0,11.7017,11.7203,11.6769,11.6893,97100.0
2015-05-15 11:00:00,18.88,18.92,18.86,18.92,52100.0,11.6893,11.7141,11.6769,11.7141,52100.0
2015-05-15 11:30:00,18.92,18.95,18.9,18.93,63300.0,11.7141,11.7327,11.7017,11.7203,63300.0
2015-05-15 12:00:00,18.93,18.94,18.88,18.88,49800.0,11.7203,11.7265,11.6893,11.6893,49800.0
2015-05-15 12:30:00,18.89,18.92,18.88,18.91,36200.0,11.6955,11.7141,11.6893,11.7079,36200.0
2015-05-15 13:00:00,18.91,18.92,18.87,18.89,96600.0,11.7079,11.7141,11.6831,11.6955,96600.0
2015-05-15 13:30:00,18.89,18.91,18.87,18.89,95800.0,11.6955,11.7079,11.6831,11.6955,95800.0
2015-05-15 14:00:00,18.89,18.92,18.87,18.91,104300.0,11.6955,11.7141,11.6831,11.7079,104300.0
2015-05-15 14:30:00,18.92,18.97,18.91,18.94,124300.0,11.7141,11.745,11.7079,11.7265,124300.0
2015-05-15 15:00:00,18.94,18.96,18.93,18.94,112100.0,11.7265,11.7389,11.7203,11.7265,112100.0
2015-05-15 15:30:00,18.95,18.96,18.9,18.93,304700.0,11.7327,11.7389,11.7017,11.7203,304700.0
2015-05-18 09:30:00,18.81,18.84,18.75,18.76,66400.0,11.7335,11.7522,11.696,11.7023,66400.0
2015-05-18 10:00:00,18.77,18.8,18.76,18.76,72000.0,11.7085,11.7272,11.7023,11.7023,72000.0
2015-05-18 10:30:00,18.77,18.79,18.73,18.78,76800.0,11.7085,11.721,11.6836,11.7147,76800.0
2015-05-18 11:00:00,18.79,18.79,18.76,18.77,41200.0,11.721,11.721,11.7023,11.7085,41200.0
2015-05-18 11:30:00,18.77,18.78,18.75,18.77,71800.0,11.7085,11.7147,11.696,11.7085,71800.0
2015-05-18 12:00:00,18.78,18.78,18.75,18.77,39400.0,11.7147,11.7147,11.696,11.7085,39400.0
2015-05-18 12:30:00,18.78,18.78,18.75,18.75,36100.0,11.7147,11.7147,11.696,11.696,36100.0
2015-05-18 13:00:00,18.75,18.76,18.74,18.74,15500.0,11.696,11.7023,11.6898,11.6898,15500.0
2015-05-18 13:30:00,18.75,18.75,18.73,18.74,32600.0,11.696,11.696,11.6836,11.6898,32600.0
2015-05-18 14:00:00,18.74,18.76,18.73,18.73,43600.0,11.6898,11.7023,11.6836,11.6836,43600.0
2015-05-18 14:30:00,18.73,18.74,18.71,18.71,60600.0,11.6836,11.6898,11.6711,11.6711,60600.0
2015-05-18 15:00:00,18.71,18.75,18.71,18.75,58000.0,11.6711,11.696,11.6711,11.696,58000.0
2015-05-18 15:30:00,18.75,18.75,18.72,18.73,183300.0,11.696,11.696,11.6773,11.6836,183300.0
2015-05-19 09:30:00,18.64,18.82,18.53,18.81,230300.0,11.6274,11.7397,11.5588,11.7335,230300.0
2015-05-19 10:00:00,18.82,18.83,18.75,18.78,101800.0,11.7397,11.7459,11.696,11.7147,101800.0
2015-05-19 10:30:00,18.77,18.82,18.75,18.76,78800.0,11.7085,11.7397,11.696,11.7023,78800.0
2015-05-19 11:00:00,18.76,18.81,18.75,18.79,60900.0,11.7023,11.7335,11.696,11.721,60900.0
2015-05-19 11:30:00,18.8,18.84,18.79,18.83,72600.0,11.7272,11.7522,11.721,11.7459,72600.0
2015-05-19 12:00:00,18.82,18.84,18.81,18.83,35500.0,11.7397,11.7522,11.7335,11.7459,35500.0
2015-05-19 12:30:00,18.84,18.9,18.84,18.88,48700.0,11.7522,11.7896,11.7522,11.7771,48700.0
2015-05-19 13:00:00,18.87,18.89,18.86,18.88,34300.0,11.7709,11.7834,11.7646,11.7771,34300.0
2015-05-19 13:30:00,18.88,18.92,18.88,18.89,50400.0,11.7771,11.8021,11.7771,11.7834,50400.0
2015-05-19 14:00:00,18.9,18.95,18.9,18.92,76000.0,11.7896,11.8208,11.7896,11.8021,76000.0
2015-05-19 14:30:00,18.92,18.92,18.89,18.91,84900.0,11.8021,11.8021,11.7834,11.7958,84900.0
2015-05-19 15:00:00,18.91,18.92,18.87,18.89,69500.0,11.7958,11.8021,11.7709,11.7834,69500.0
2015-05-19 15:30:00,18.89,18.93,18.88,18.9,162600.0,11.7834,11.8083,11.7771,11.7896,162600.0
2015-05-20 09:30:00,18.93,18.98,18.77,18.94,176600.0,11.8083,11.8395,11.7085,11.8145,176600.0
2015-05-20 10:00:00,18.94,19.05,18.92,19.05,99800.0,11.8145,11.8832,11.8021,11.8832,99800.0
2015-05-20 10:30:00,19.05,19.08,19.0,19.02,129100.0,11.8832,11.9019,11.852,11.8645,129100.0
2015-05-20 11:00:00,19.02,19.12,19.02,19.03,155400.0,11.8645,11.9268,11.8645,11.8707,155400.0
2015-05-20 11:30:00,19.04,19.08,19.03,19.05,85400.0,11.8769,11.9019,11.8707,11.8832,85400.0
2015-05-20 12:00:00,19.05,19.05,19.02,19.05,65100.0,11.8832,11.8832,11.8645,11.8832,65100.0
2015-05-20 12:30:00,19.05,19.06,19.03,19.05,48100.0,11.8832,11.8894,11.8707,11.8832,48100.0
2015-05-20 13:00:00,19.05,19.05,19.0,19.01,96200.0,11.8832,11.8832,11.852,11.8582,96200.0
2015-05-20 13:30:00,19.0,19.02,18.96,19.02,100600.0,11.852,11.8645,11.827,11.8645,100600.0
2015-05-20 14:00:00,19.01,19.04,18.94,18.96,180600.0,11.8582,11.8769,11.8145,11.827,180600.0
2015-05-20 14:30:00,18.96,18.97,18.84,18.85,167300.0,11.827,11.8333,11.7522,11.7584,167300.0
2015-05-20 15:00:00,18.86,18.89,18.79,18.82,158300.0,11.7646,11.7834,11.721,11.7397,158300.0
2015-05-20 15:30:00,18.82,18.85,18.79,18.8,354100.0,11.7397,11.7584,11.721,11.7272,354100.0
2015-05-21 09:30:00,18.81,18.92,18.81,18.84,262200.0,11.7335,11.8021,11.7335,11.7522,262200.0
2015-05-21 10:00:00,18.85,18.91,18.85,18.89,63800.0,11.7584,11.7958,11.7584,11.7834,63800.0
2015-05-21 10:30:00,18.9,18.96,18.9,18.91,179300.0,11.7896,11.827,11.7896,11.7958,179300.0
2015-05-21 11:00:00,18.92,18.99,18.92,18.97,73600.0,11.8021,11.8457,11.8021,11.8333,73600.0
2015-05-21 11:30:00,18.98,19.05,18.98,19.04,125900.0,11.8395,11.8832,11.8395,11.8769,125900.0
2015-05-21 12:00:00,19.03,19.05,19.02,19.05,50300.0,11.8707,11.8832,11.8645,11.8832,50300.0
2015-05-21 12:30:00,19.05,19.07,19.05,19.06,48800.0,11.8832,11.8956,11.8832,11.8894,48800.0
2015-05-21 13:00:00,19.06,19.06,18.98,18.98,32700.0,11.8894,11.8894,11.8395,11.8395,32700.0
2015-05-21 13:30:00,18.97,18.98,18.93,18.95,42300.0,11.8333,11.8395,11.8083,11.8208,42300.0
2015-05-21 14:00:00,18.95,18.98,18.94,18.97,55000.0,11.8208,11.8395,11.8145,11.8333,55000.0
2015-05-21 14:30:00,18.96,18.97,18.93,18.95,43000.0,11.827,11.8333,11.8083,11.8208,43000.0
2015-05-21 15:00:00,18.95,18.98,18.94,18.97,67200.0,11.8208,11.8395,11.8145,11.8333,67200.0
2015-05-21 15:30:00,18.97,19.0,18.91,18.92,213600.0,11.8333,11.852,11.7958,11.8021,213600.0
2015-05-22 09:30:00,18.82,18.82,18.69,18.73,256900.0,11.7397,11.7397,11.6586,11.6836,256900.0
2015-05-22 10:00:00,18.74,18.76,18.64,18.66,91900.0,11.6898,11.7023,11.6274,11.6399,91900.0
2015-05-22 10:30:00,18.67,18.7,18.66,18.67,46600.0,11.6461,11.6648,11.6399,11.6461,46600.0
2015-05-22 11:00:00,18.67,18.68,18.6,18.62,64500.0,11.6461,11.6524,11.6025,11.6149,64500.0
2015-05-22 11:30:00,18.62,18.69,18.61,18.66,52700.0,11.6149,11.6586,11.6087,11.6399,52700.0
2015-05-22 12:00:00,18.67,18.67,18.63,18.65,25900.0,11.6461,11.6461,11.6212,11.6337,25900.0
2015-05-22 12:30:00,18.65,18.7,18.65,18.67,91000.0,11.6337,11.6648,11.6337,11.6461,91000.0
2015-05-22 13:00:00,18.66,18.66,18.62,18.63,59800.0,11.6399,11.6399,11.6149,11.6212,59800.0
2015-05-22 13:30:00,18.63,18.65,18.6,18.63,51200.0,11.6212,11.6337,11.6025,11.6212,51200.0
2015-05-22 14:00:00,18.62,18.64,18.6,18.6,41300.0,11.6149,11.6274,11.6025,11.6025,41300.0
2015-05-22 14:30:00,18.61,18.65,18.6,18.64,81500.0,11.6087,11.6337,11.6025,11.6274,81500.0
2015-05-22 15:00:00,18.64,18.66,18.63,18.64,101000.0,11.6274,11.6399,11.6212,11.6274,101000.0
2015-05-22 15:30:00,18.65,18.67,18.62,18.64,144400.0,11.6337,11.6461,11.6149,11.6274,144400.0
2015-05-26 09:30:00,18.52,18.53,18.44,18.49,164100.0,11.5526,11.5588,11.5027,11.5338,164100.0
2015-05-26 10:00:00,18.48,18.49,18.35,18.35,79000.0,11.5276,11.5338,11.4465,11.4465,79000.0
2015-05-26 10:30:00,18.36,18.41,18.32,18.36,132000.0,11.4528,11.4839,11.4278,11.4528,132000.0
2015-05-26 11:00:00,18.37,18.37,18.25,18.32,118700.0,11.459,11.459,11.3841,11.4278,118700.0
2015-05-26 11:30:00,18.31,18.32,18.28,18.29,105000.0,11.4216,11.4278,11.4028,11.4091,105000.0
2015-05-26 12:00:00,18.29,18.3,18.27,18.28,57600.0,11.4091,11.4153,11.3966,11.4028,57600.0
2015-05-26 12:30:00,18.29,18.29,18.21,18.21,63000.0,11.4091,11.4091,11.3592,11.3592,63000.0
2015-05-26 13:00:00,18.21,18.22,18.19,18.22,71800.0,11.3592,11.3654,11.3467,11.3654,71800.0
2015-05-26 13:30:00,18.22,18.22,18.14,18.16,101500.0,11.3654,11.3654,11.3155,11.328,101500.0
2015-05-26 14:00:00,18.16,18.19,18.15,18.18,82700.0,11.328,11.3467,11.3218,11.3405,82700.0
2015-05-26 14:30:00,18.19,18.2,18.15,18.19,82000.0,11.3467,11.3529,11.3218,11.3467,82000.0
2015-05-26 15:00:00,18.19,18.25,18.18,18.24,127500.0,11.3467,11.3841,11.3405,11.3779,127500.0
2015-05-26 15:30:00,18.25,18.29,18.24,18.28,185500.0,11.3841,11.4091,11.3779,11.4028,185500.0
2015-05-27 09:30:00,18.27,18.44,18.25,18.38,247700.0,11.3966,11.5027,11.3841,11.4652,247700.0
2015-05-27 10:00:00,18.38,18.39,18.28,18.3,149300.0,11.4652,11.4715,11.4028,11.4153,149300.0
2015-05-27 10:30:00,18.3,18.31,18.25,18.29,85900.0,11.4153,11.4216,11.3841,11.4091,85900.0
2015-05-27 11:00:00,18.3,18.33,18.29,18.32,63200.0,11.4153,11.434,11.4091,11.4278,63200.0
2015-05-27 11:30:00,18.32,18.38,18.31,18.38,91000.0,11.4278,11.4652,11.4216,11.4652,91000.0
2015-05-27 12:00:00,18.38,18.4,18.37,18.39,39100.0,11.4652,11.4777,11.459,11.4715,39100.0
2015-05-27 12:30:00,18.39,18.39,18.35,18.36,43400.0,11.4715,11.4715,11.4465,11.4528,43400.0
2015-05-27 13:00:00,18.36,18.4,18.34,18.39,42800.0,11.4528,11.4777,11.4403,11.4715,42800.0
2015-05-27 13:30:00,18.39,18.41,18.38,18.4,42700.0,11.4715,11.4839,11.4652,11.4777,42700.0
2015-05-27 14:00:00,18.4,18.43,18.39,18.43,52400.0,11.4777,11.4964,11.4715,11.4964,52400.0
2015-05-27 14:30:00,18.42,18.44,18.4,18.44,51200.0,11.4902,11.5027,11.4777,11.5027,51200.0
2015-05-27 15:00:00,18.44,18.46,18.4,18.4,91800.0,11.5027,11.5151,11.4777,11.4777,91800.0
2015-05-27 15:30:00,18.4,18.42,18.35,18.35,272200.0,11.4777,11.4902,11.4465,11.4465,272200.0
2015-05-28 09:30:00,18.25,18.39,18.24,18.28,181600.0,11.3841,11.4715,11.3779,11.4028,181600.0
2015-05-28 10:00:00,18.28,18.33,18.25,18.25,137400.0,11.4028,11.434,11.3841,11.3841,137400.0
2015-05-28 10:30:00,18.25,18.29,18.16,18.25,267100.0,11.3841,11.4091,11.328,11.3841,267100.0
2015-05-28 11:00:00,18.25,18.39,18.24,18.38,316700.0,11.3841,11.4715,11.3779,11.4652,316700.0
2015-05-28 11:30:00,18.38,18.43,18.37,18.42,262300.0,11.4652,11.4964,11.459,11.4902,262300.0
2015-05-28 12:00:00,18.42,18.49,18.4,18.49,77700.0,11.4902,11.5338,11.4777,11.5338,77700.0
2015-05-28 12:30:00,18.49,18.49,18.43,18.47,54700.0,11.5338,11.5338,11.4964,11.5214,54700.0
2015-05-28 13:00:00,18.47,18.52,18.46,18.49,110900.0,11.5214,11.5526,11.5151,11.5338,110900.0
2015-05-28 13:30:00,18.5,18.53,18.49,18.53,99200.0,11.5401,11.5588,11.5338,11.5588,99200.0
2015-05-28 14:00:00,18.52,18.56,18.51,18.55,112200.0,11.5526,11.5775,11.5463,11.5713,112200.0
2015-05-28 14:30:00,18.55,18.56,18.53,18.55,50300.0,11.5713,11.5775,11.5588,11.5713,50300.0
2015-05-28 15:00:00,18.55,18.56,18.51,18.53,84400.0,11.5713,11.5775,11.5463,11.5588,84400.0
2015-05-28 15:30:00,18.53,18.54,18.5,18.52,253100.0,11.5588,11.565,11.5401,11.5526,253100.0
2015-05-29 09:30:00,18.45,18.46,18.32,18.33,274300.0,11.5089,11.5151,11.4278,11.434,274300.0
2015-05-29 10:00:00,18.33,18.4,18.32,18.37,107100.0,11.434,11.4777,11.4278,11.459,107100.0
2015-05-29 10:30:00,18.36,18.36,18.28,18.32,183000.0,11.4528,11.4528,11.4028,11.4278,183000.0
2015-05-29 11:00:00,18.31,18.32,18.19,18.19,156500.0,11.4216,11.4278,11.3467,11.3467,156500.0
2015-05-29 11:30:00,18.19,18.33,18.17,18.32,217100.0,11.3467,11.434,11.3342,11.4278,217100.0
2015-05-29 12:00:00,18.32,18.34,18.27,18.33,76900.0,11.4278,11.4403,11.3966,11.434,76900.0
2015-05-29 12:30:00,18.33,18.36,18.31,18.33,54300.0,11.434,11.4528,11.4216,11.434,54300.0
2015-05-29 13:00:00,18.33,18.33,18.28,18.3,60200.0,11.434,11.434,11.4028,11.4153,60200.0
2015-05-29 13:30:00,18.3,18.32,18.29,18.29,63700.0,11.4153,11.4278,11.4091,11.4091,63700.0
2015-05-29 14:00:00,18.3,18.33,18.27,18.3,66300.0,11.4153,11.434,11.3966,11.4153,66300.0
2015-05-29 14:30:00,18.3,18.37,18.28,18.36,151700.0,11.4153,11.459,11.4028,11.4528,151700.0
2015-05-29 15:00:00,18.36,18.37,18.31,18.35,165300.0,11.4528,11.459,11.4216,11.4465,165300.0
2015-05-29 15:30:00,18.36,18.38,18.31,18.35,375000.0,11.4528,11.4652,11.4216,11.4465,375000.0
2015-06-01 09:30:00,18.3,18.34,18.2,18.24,143447.0,11.4153,11.4403,11.3529,11.3779,143447.0
2015-06-01 10:00:00,18.24,18.25,18.14,18.17,285446.0,11.3779,11.3841,11.3155,11.3342,285446.0
2015-06-01 10:30:00,18.16,18.17,18.04,18.07,143024.0,11.328,11.3342,11.2531,11.2719,143024.0
2015-06-01 11:00:00,18.07,18.16,18.06,18.14,141806.0,11.2719,11.328,11.2656,11.3155,141806.0
2015-06-01 11:30:00,18.15,18.23,18.15,18.22,118467.0,11.3218,11.3717,11.3218,11.3654,118467.0
2015-06-01 12:00:00,18.22,18.3,18.2,18.29,68595.0,11.3654,11.4153,11.3529,11.4091,68595.0
2015-06-01 12:30:00,18.3,18.34,18.27,18.29,99877.0,11.4153,11.4403,11.3966,11.4091,99877.0
2015-06-01 13:00:00,18.3,18.32,18.27,18.31,34847.0,11.4153,11.4278,11.3966,11.4216,34847.0
2015-06-01 13:30:00,18.31,18.35,18.29,18.34,68318.0,11.4216,11.4465,11.4091,11.4403,68318.0
2015-06-01 14:00:00,18.33,18.36,18.31,18.34,85434.0,11.434,11.4528,11.4216,11.4403,85434.0
2015-06-01 14:30:00,18.35,18.37,18.3,18.31,69984.0,11.4465,11.459,11.4153,11.4216,69984.0
2015-06-01 15:00:00,18.3,18.33,18.27,18.28,83349.0,11.4153,11.434,11.3966,11.4028,83349.0
2015-06-01 15:30:00,18.28,18.31,18.27,18.3,153651.0,11.4028,11.4216,11.3966,11.4153,153651.0
2015-06-02 09:30:00,18.35,18.48,18.32,18.48,182921.0,11.4465,11.5276,11.4278,11.5276,182921.0
2015-06-02 10:00:00,18.47,18.57,18.46,18.57,251477.0,11.5214,11.5837,11.5151,11.5837,251477.0
2015-06-02 10:30:00,18.57,18.59,18.56,18.58,154430.0,11.5837,11.5962,11.5775,11.59,154430.0
2015-06-02 11:00:00,18.58,18.62,18.56,18.59,137456.0,11.59,11.6149,11.5775,11.5962,137456.0
2015-06-02 11:30:00,18.59,18.63,18.55,18.63,57816.0,11.5962,11.6212,11.5713,11.6212,57816.0
2015-06-02 12:00:00,18.63,18.73,18.62,18.7,115119.0,11.6212,11.6836,11.6149,11.6648,115119.0
2015-06-02 12:30:00,18.71,18.73,18.67,18.67,50393.0,11.6711,11.6836,11.6461,11.6461,50393.0
2015-06-02 13:00:00,18.67,18.68,18.64,18.65,61889.0,11.6461,11.6524,11.6274,11.6337,61889.0
2015-06-02 13:30:00,18.65,18.66,18.61,18.66,60310.0,11.6337,11.6399,11.6087,11.6399,60310.0
2015-06-02 14:00:00,18.66,18.67,18.63,18.64,73168.0,11.6399,11.6461,11.6212,11.6274,73168.0
2015-06-02 14:30:00,18.65,18.66,18.58,18.61,109649.0,11.6337,11.6399,11.59,11.6087,109649.0
2015-06-02 15:00:00,18.61,18.61,18.54,18.55,153505.0,11.6087,11.6087,11.565,11.5713,153505.0
2015-06-02 15:30:00,18.54,18.57,18.51,18.53,263599.0,11.565,11.5837,11.5463,11.5588,263599.0
2015-06-03 09:30:00,18.52,18.7,18.49,18.7,301180.0,11.5526,11.6648,11.5338,11.6648,301180.0
2015-06-03 10:00:00,18.7,18.78,18.67,18.78,126468.0,11.6648,11.7147,11.6461,11.7147,126468.0
2015-06-03 10:30:00,18.78,18.8,18.72,18.76,111774.0,11.7147,11.7272,11.6773,11.7023,111774.0
2015-06-03 11:00:00,18.76,18.86,18.75,18.86,115116.0,11.7023,11.7646,11.696,11.7646,115116.0
2015-06-03 11:30:00,18.85,18.89,18.76,18.84,628160.0,11.7584,11.7834,11.7023,11.7522,628160.0
2015-06-03 12:00:00,18.83,18.84,18.77,18.8,111562.0,11.7459,11.7522,11.7085,11.7272,111562.0
2015-06-03 12:30:00,18.8,18.94,18.79,18.94,274874.0,11.7272,11.8145,11.721,11.8145,274874.0
2015-06-03 13:00:00,18.94,18.96,18.9,18.94,267594.0,11.8145,11.827,11.7896,11.8145,267594.0
2015-06-03 13:30:00,18.93,18.94,18.88,18.89,117180.0,11.8083,11.8145,11.7771,11.7834,117180.0
2015-06-03 14:00:00,18.89,18.96,18.89,18.94,91967.0,11.7834,11.827,11.7834,11.8145,91967.0
2015-06-03 14:30:00,18.94,18.94,18.9,18.92,87280.0,11.8145,11.8145,11.7896,11.8021,87280.0
2015-06-03 15:00:00,18.92,18.93,18.87,18.87,118660.0,11.8021,11.8083,11.7709,11.7709,118660.0
2015-06-03 15:30:00,18.88,18.92,18.87,18.91,226142.0,11.7771,11.8021,11.7709,11.7958,226142.0
2015-06-04 09:30:00,18.81,18.99,18.79,18.96,494021.0,11.7335,11.8457,11.721,11.827,494021.0
2015-06-04 10:00:00,18.95,19.05,18.94,18.94,246722.0,11.8208,11.8832,11.8145,11.8145,246722.0
2015-06-04 10:30:00,18.94,18.99,18.88,18.99,177624.0,11.8145,11.8457,11.7771,11.8457,177624.0
2015-06-04 11:00:00,18.98,18.99,18.9,18.91,113480.0,11.8395,11.8457,11.7896,11.7958,113480.0
2015-06-04 11:30:00,18.91,18.91,18.8,18.85,138173.0,11.7958,11.7958,11.7272,11.7584,138173.0
2015-06-04 12:00:00,18.84,18.88,18.79,18.8,76402.0,11.7522,11.7771,11.721,11.7272,76402.0
2015-06-04 12:30:00,18.8,18.86,18.79,18.83,79759.0,11.7272,11.7646,11.721,11.7459,79759.0
2015-06-04 13:00:00,18.83,18.84,18.75,18.75,68111.0,11.7459,11.7522,11.696,11.696,68111.0
2015-06-04 13:30:00,18.75,18.78,18.7,18.75,108914.0,11.696,11.7147,11.6648,11.696,108914.0
2015-06-04 14:00:00,18.75,18.82,18.75,18.77,104774.0,11.696,11.7397,11.696,11.7085,104774.0
2015-06-04 14:30:00,18.77,18.78,18.72,18.76,76561.0,11.7085,11.7147,11.6773,11.7023,76561.0
2015-06-04 15:00:00,18.77,18.8,18.76,18.78,133415.0,11.7085,11.7272,11.7023,11.7147,133415.0
2015-06-04 15:30:00,18.78,18.85,18.77,18.84,304002.0,11.7147,11.7584,11.7085,11.7522,304002.0
2015-06-05 09:30:00,18.86,18.94,18.77,18.92,473654.0,11.7646,11.8145,11.7085,11.8021,473654.0
2015-06-05 10:00:00,18.92,19.09,18.92,19.08,356625.0,11.8021,11.9081,11.8021,11.9019,356625.0
2015-06-05 10:30:00,19.08,19.13,19.0,19.05,138332.0,11.9019,11.9331,11.852,11.8832,138332.0
2015-06-05 11:00:00,19.06,19.07,18.98,19.0,139650.0,11.8894,11.8956,11.8395,11.852,139650.0
2015-06-05 11:30:00,19.0,19.0,18.94,19.0,70807.0,11.852,11.852,11.8145,11.852,70807.0
2015-06-05 12:00:00,19.0,19.04,18.98,18.98,62692.0,11.852,11.8769,11.8395,11.8395,62692.0
2015-06-05 12:30:00,18.97,19.02,18.91,19.02,74125.0,11.8333,11.8645,11.7958,11.8645,74125.0
2015-06-05 13:00:00,19.02,19.07,19.01,19.02,54402.0,11.8645,11.8956,11.8582,11.8645,54402.0
2015-06-05 13:30:00,19.03,19.05,19.0,19.05,50842.0,11.8707,11.8832,11.852,11.8832,50842.0
2015-06-05 14:00:00,19.04,19.11,19.04,19.1,144242.0,11.8769,11.9206,11.8769,11.9144,144242.0
2015-06-05 14:30:00,19.1,19.13,19.07,19.1,139742.0,11.9144,11.9331,11.8956,11.9144,139742.0
2015-06-05 15:00:00,19.11,19.13,19.08,19.09,146780.0,11.9206,11.9331,11.9019,11.9081,146780.0
2015-06-05 15:30:00,19.09,19.12,19.04,19.04,249129.0,11.9081,11.9268,11.8769,11.8769,249129.0
2015-06-08 09:30:00,19.04,19.07,18.87,18.91,286925.0,11.8769,11.8956,11.7709,11.7958,286925.0
2015-06-08 10:00:00,18.91,18.97,18.85,18.94,151221.0,11.7958,11.8333,11.7584,11.8145,151221.0
2015-06-08 10:30:00,18.94,19.0,18.91,18.91,109986.0,11.8145,11.852,11.7958,11.7958,109986.0
2015-06-08 11:00:00,18.9,18.95,18.9,18.93,146688.0,11.7896,11.8208,11.7896,11.8083,146688.0
2015-06-08 11:30:00,18.92,18.94,18.85,18.85,99221.0,11.8021,11.8145,11.7584,11.7584,99221.0
2015-06-08 12:00:00,18.85,18.89,18.83,18.85,84628.0,11.7584,11.7834,11.7459,11.7584,84628.0
2015-06-08 12:30:00,18.85,18.85,18.75,18.75,135003.0,11.7584,11.7584,11.696,11.696,135003.0
2015-06-08 13:00:00,18.75,18.77,18.72,18.76,112588.0,11.696,11.7085,11.6773,11.7023,112588.0
2015-06-08 13:30:00,18.76,18.78,18.73,18.77,48551.0,11.7023,11.7147,11.6836,11.7085,48551.0
2015-06-08 14:00:00,18.78,18.83,18.76,18.83,170621.0,11.7147,11.7459,11.7023,11.7459,170621.0
2015-06-08 14:30:00,18.83,18.9,18.83,18.89,166367.0,11.7459,11.7896,11.7459,11.7834,166367.0
2015-06-08 15:00:00,18.89,18.92,18.88,18.92,198652.0,11.7834,11.8021,11.7771,11.8021,198652.0
2015-06-08 15:30:00,18.91,18.94,18.86,18.89,263290.0,11.7958,11.8145,11.7646,11.7834,263290.0
2015-06-09 09:30:00,18.92,19.0,18.83,18.85,324627.0,11.8021,11.852,11.7459,11.7584,324627.0
2015-06-09 10:00:00,18.85,18.92,18.85,18.91,140269.0,11.7584,11.8021,11.7584,11.7958,140269.0
2015-06-09 10:30:00,18.91,19.18,18.91,19.17,372183.0,11.7958,11.9643,11.7958,11.958,372183.0
2015-06-09 11:00:00,19.18,19.2,19.06,19.1,164125.0,11.9643,11.9767,11.8894,11.9144,164125.0
2015-06-09 11:30:00,19.11,19.16,19.1,19.14,73490.0,11.9206,11.9518,11.9144,11.9393,73490.0
2015-06-09 12:00:00,19.15,19.18,19.15,19.18,63811.0,11.9455,11.9643,11.9455,11.9643,63811.0
2015-06-09 12:30:00,19.18,19.25,19.17,19.24,82370.0,11.9643,12.0079,11.958,12.0017,82370.0
2015-06-09 13:00:00,19.25,19.26,19.15,19.19,76160.0,12.0079,12.0142,11.9455,11.9705,76160.0
2015-06-09 13:30:00,19.18,19.19,19.15,19.17,59765.0,11.9643,11.9705,11.9455,11.958,59765.0
2015-06-09 14:00:00,19.17,19.18,19.14,19.16,71100.0,11.958,11.9643,11.9393,11.9518,71100.0
2015-06-09 14:30:00,19.16,19.21,19.16,19.19,232810.0,11.9518,11.983,11.9518,11.9705,232810.0
2015-06-09 15:00:00,19.18,19.19,19.12,19.13,354589.0,11.9643,11.9705,11.9268,11.9331,354589.0
2015-06-09 15:30:00,19.13,19.14,19.11,19.13,306573.0,11.9331,11.9393,11.9206,11.9331,306573.0
2015-06-10 09:30:00,19.33,19.53,19.31,19.49,522351.0,12.0578,12.1826,12.0454,12.1576,522351.0
2015-06-10 10:00:00,19.49,19.55,19.45,19.54,369874.0,12.1576,12.1951,12.1327,12.1888,369874.0
2015-06-10 10:30:00,19.55,19.56,19.45,19.54,248383.0,12.1951,12.2013,12.1327,12.1888,248383.0
2015-06-10 11:00:00,19.54,19.6,19.52,19.58,267650.0,12.1888,12.2262,12.1763,12.2138,267650.0
2015-06-10 11:30:00,19.58,19.58,19.47,19.47,127782.0,12.2138,12.2138,12.1452,12.1452,127782.0
2015-06-10 12:00:00,19.46,19.55,19.45,19.53,120239.0,12.1389,12.1951,12.1327,12.1826,120239.0
2015-06-10 12:30:00,19.52,19.59,19.52,19.57,141626.0,12.1763,12.22,12.1763,12.2075,141626.0
2015-06-10 13:00:00,19.58,19.61,19.53,19.55,120439.0,12.2138,12.2325,12.1826,12.1951,120439.0
2015-06-10 13:30:00,19.54,19.58,19.51,19.52,71800.0,12.1888,12.2138,12.1701,12.1763,71800.0
2015-06-10 14:00:00,19.53,19.56,19.51,19.52,133013.0,12.1826,12.2013,12.1701,12.1763,133013.0
2015-06-10 14:30:00,19.51,19.55,19.49,19.55,140033.0,12.1701,12.1951,12.1576,12.1951,140033.0
2015-06-10 15:00:00,19.55,19.58,19.53,19.57,95045.0,12.1951,12.2138,12.1826,12.2075,95045.0
2015-06-10 15:30:00,19.57,19.6,19.51,19.55,448109.0,12.2075,12.2262,12.1701,12.1951,448109.0
2015-06-11 09:30:00,19.54,19.54,19.39,19.4,567043.0,12.1888,12.1888,12.0953,12.1015,567043.0
2015-06-11 10:00:00,19.4,19.47,19.38,19.44,120184.0,12.1015,12.1452,12.089,12.1264,120184.0
2015-06-11 10:30:00,19.44,19.44,19.24,19.26,182399.0,12.1264,12.1264,12.0017,12.0142,182399.0
2015-06-11 11:00:00,19.25,19.29,19.21,19.28,184017.0,12.0079,12.0329,11.983,12.0266,184017.0
2015-06-11 11:30:00,19.28,19.32,19.26,19.29,99155.0,12.0266,12.0516,12.0142,12.0329,99155.0
2015-06-11 12:00:00,19.29,19.34,19.25,19.34,220186.0,12.0329,12.0641,12.0079,12.0641,220186.0
2015-06-11 12:30:00,19.34,19.36,19.3,19.35,69485.0,12.0641,12.0765,12.0391,12.0703,69485.0
2015-06-11 13:00:00,19.35,19.37,19.31,19.35,48764.0,12.0703,12.0828,12.0454,12.0703,48764.0
2015-06-11 13:30:00,19.34,19.37,19.33,19.37,66481.0,12.0641,12.0828,12.0578,12.0828,66481.0
2015-06-11 14:00:00,19.36,19.4,19.34,19.37,138597.0,12.0765,12.1015,12.0641,12.0828,138597.0
2015-06-11 14:30:00,19.37,19.38,19.34,19.37,89789.0,12.0828,12.089,12.0641,12.0828,89789.0
2015-06-11 15:00:00,19.38,19.42,19.37,19.41,76516.0,12.089,12.114,12.0828,12.1077,76516.0
2015-06-11 15:30:00,19.41,19.43,19.36,19.39,203130.0,12.1077,12.1202,12.0765,12.0953,203130.0
2015-06-12 09:30:00,19.26,19.28,19.16,19.18,252771.0,12.0142,12.0266,11.9518,11.9643,252771.0
2015-06-12 10:00:00,19.18,19.25,19.16,19.2,184714.0,11.9643,12.0079,11.9518,11.9767,184714.0
2015-06-12 10:30:00,19.2,19.21,19.09,19.14,336422.0,11.9767,11.983,11.9081,11.9393,336422.0
2015-06-12 11:00:00,19.13,19.24,19.11,19.22,249343.0,11.9331,12.0017,11.9206,11.9892,249343.0
2015-06-12 11:30:00,19.22,19.25,19.19,19.2,95240.0,11.9892,12.0079,11.9705,11.9767,95240.0
2015-06-12 12:00:00,19.2,19.2,19.12,19.16,112071.0,11.9767,11.9767,11.9268,11.9518,112071.0
2015-06-12 12:30:00,19.16,19.17,19.12,19.13,94145.0,11.9518,11.958,11.9268,11.9331,94145.0
2015-06-12 13:00:00,19.13,19.15,19.09,19.11,84151.0,11.9331,11.9455,11.9081,11.9206,84151.0
2015-06-12 13:30:00,19.11,19.15,19.1,19.14,48456.0,11.9206,11.9455,11.9144,11.9393,48456.0
2015-06-12 14:00:00,19.14,19.14,19.1,19.12,66313.0,11.9393,11.9393,11.9144,11.9268,66313.0
2015-06-12 14:30:00,19.12,19.16,19.1,19.16,85466.0,11.9268,11.9518,11.9144,11.9518,85466.0
2015-06-12 15:00:00,19.17,19.2,19.15,19.2,97562.0,11.958,11.9767,11.9455,11.9767,97562.0
2015-06-12 15:30:00,19.2,19.21,19.16,19.17,230649.0,11.9767,11.983,11.9518,11.958,230649.0
2015-06-15 09:30:00,19.01,19.11,18.93,19.07,220253.0,11.8582,11.9206,11.8083,11.8956,220253.0
2015-06-15 10:00:00,19.07,19.1,19.03,19.06,64416.0,11.8956,11.9144,11.8707,11.8894,64416.0
2015-06-15 10:30:00,19.05,19.08,19.0,19.07,118776.0,11.8832,11.9019,11.852,11.8956,118776.0
2015-06-15 11:00:00,19.08,19.17,19.07,19.1,128920.0,11.9019,11.958,11.8956,11.9144,128920.0
2015-06-15 11:30:00,19.11,19.16,19.11,19.16,97095.0,11.9206,11.9518,11.9206,11.9518,97095.0
2015-06-15 12:00:00,19.15,19.17,19.14,19.15,66890.0,11.9455,11.958,11.9393,11.9455,66890.0
2015-06-15 12:30:00,19.15,19.19,19.13,19.18,58220.0,11.9455,11.9705,11.9331,11.9643,58220.0
2015-06-15 13:00:00,19.18,19.2,19.17,19.19,39817.0,11.9643,11.9767,11.958,11.9705,39817.0
2015-06-15 13:30:00,19.2,19.2,19.14,19.17,102068.0,11.9767,11.9767,11.9393,11.958,102068.0
2015-06-15 14:00:00,19.17,19.22,19.16,19.2,115787.0,11.958,11.9892,11.9518,11.9767,115787.0
2015-06-15 14:30:00,19.2,19.23,19.18,19.19,139670.0,11.9767,11.9954,11.9643,11.9705,139670.0
2015-06-15 15:00:00,19.19,19.21,19.16,19.2,146630.0,11.9705,11.983,11.9518,11.9767,146630.0
2015-06-15 15:30:00,19.2,19.21,19.17,19.21,206173.0,11.9767,11.983,11.958,11.983,206173.0
2015-06-16 09:30:00,19.17,19.26,19.07,19.2,302395.0,11.958,12.0142,11.8956,11.9767,302395.0
2015-06-16 10:00:00,19.21,19.25,19.09,19.15,193613.0,11.983,12.0079,11.9081,11.9455,193613.0
2015-06-16 10:30:00,19.15,19.16,19.1,19.13,84593.0,11.9455,11.9518,11.9144,11.9331,84593.0
2015-06-16 11:00:00,19.13,19.22,19.12,19.16,111960.0,11.9331,11.9892,11.9268,11.9518,111960.0
2015-06-16 11:30:00,19.16,19.17,19.13,19.14,58659.0,11.9518,11.958,11.9331,11.9393,58659.0
2015-06-16 12:00:00,19.13,19.15,19.12,19.14,64059.0,11.9331,11.9455,11.9268,11.9393,64059.0
2015-06-16 12:30:00,19.14,19.16,19.13,19.14,40219.0,11.9393,11.9518,11.9331,11.9393,40219.0
2015-06-16 13:00:00,19.14,19.16,19.13,19.16,55077.0,11.9393,11.9518,11.9331,11.9518,55077.0
2015-06-16 13:30:00,19.16,19.19,19.15,19.17,82334.0,11.9518,11.9705,11.9455,11.958,82334.0
2015-06-16 14:00:00,19.17,19.24,19.17,19.22,156635.0,11.958,12.0017,11.958,11.9892,156635.0
2015-06-16 14:30:00,19.22,19.3,19.21,19.28,182250.0,11.9892,12.0391,11.983,12.0266,182250.0
2015-06-16 15:00:00,19.29,19.32,19.25,19.32,87402.0,12.0329,12.0516,12.0079,12.0516,87402.0
2015-06-16 15:30:00,19.31,19.32,19.25,19.26,258321.0,12.0454,12.0516,12.0079,12.0142,258321.0
2015-06-17 09:30:00,19.35,19.47,19.29,19.42,319259.0,12.0703,12.1452,12.0329,12.114,319259.0
2015-06-17 10:00:00,19.42,19.51,19.4,19.51,359430.0,12.114,12.1701,12.1015,12.1701,359430.0
2015-06-17 10:30:00,19.51,19.51,19.37,19.44,230165.0,12.1701,12.1701,12.0828,12.1264,230165.0
2015-06-17 11:00:00,19.44,19.49,19.4,19.43,155035.0,12.1264,12.1576,12.1015,12.1202,155035.0
2015-06-17 11:30:00,19.43,19.46,19.4,19.44,160503.0,12.1202,12.1389,12.1015,12.1264,160503.0
2015-06-17 12:00:00,19.44,19.45,19.39,19.44,98669.0,12.1264,12.1327,12.0953,12.1264,98669.0
2015-06-17 12:30:00,19.44,19.44,19.38,19.39,67467.0,12.1264,12.1264,12.089,12.0953,67467.0
2015-06-17 13:00:00,19.38,19.38,19.35,19.35,64248.0,12.089,12.089,12.0703,12.0703,64248.0
2015-06-17 13:30:00,19.35,19.4,19.32,19.35,117078.0,12.0703,12.1015,12.0516,12.0703,117078.0
2015-06-17 14:00:00,19.35,19.42,19.22,19.31,330418.0,12.0703,12.114,11.9892,12.0454,330418.0
2015-06-17 14:30:00,19.3,19.48,19.3,19.46,189836.0,12.0391,12.1514,12.0391,12.1389,189836.0
2015-06-17 15:00:00,19.46,19.48,19.41,19.47,145451.0,12.1389,12.1514,12.1077,12.1452,145451.0
2015-06-17 15:30:00,19.46,19.48,19.36,19.41,363935.0,12.1389,12.1514,12.0765,12.1077,363935.0
2015-06-18 09:30:00,19.52,19.58,19.45,19.51,518179.0,12.1763,12.2138,12.1327,12.1701,518179.0
2015-06-18 10:00:00,19.51,19.54,19.45,19.46,132451.0,12.1701,12.1888,12.1327,12.1389,132451.0
2015-06-18 10:30:00,19.46,19.47,19.41,19.42,125042.0,12.1389,12.1452,12.1077,12.114,125042.0
2015-06-18 11:00:00,19.42,19.48,19.41,19.47,110288.0,12.114,12.1514,12.1077,12.1452,110288.0
2015-06-18 11:30:00,19.48,19.5,19.44,19.47,78296.0,12.1514,12.1639,12.1264,12.1452,78296.0
2015-06-18 12:00:00,19.46,19.5,19.41,19.5,103210.0,12.1389,12.1639,12.1077,12.1639,103210.0
2015-06-18 12:30:00,19.5,19.55,19.49,19.49,110339.0,12.1639,12.1951,12.1576,12.1576,110339.0
2015-06-18 13:00:00,19.49,19.51,19.42,19.45,140547.0,12.1576,12.1701,12.114,12.1327,140547.0
2015-06-18 13:30:00,19.45,19.54,19.43,19.53,71649.0,12.1327,12.1888,12.1202,12.1826,71649.0
2015-06-18 14:00:00,19.53,19.55,19.45,19.45,162537.0,12.1826,12.1951,12.1327,12.1327,162537.0
2015-06-18 14:30:00,19.44,19.49,19.44,19.47,39760.0,12.1264,12.1576,12.1264,12.1452,39760.0
2015-06-18 15:00:00,19.47,19.5,19.46,19.49,45955.0,12.1452,12.1639,12.1389,12.1576,45955.0
2015-06-18 15:30:00,19.49,19.51,19.43,19.44,291503.0,12.1576,12.1701,12.1202,12.1264,291503.0
2015-06-19 09:30:00,19.2,19.38,19.17,19.24,367215.0,11.9767,12.089,11.958,12.0017,367215.0
2015-06-19 10:00:00,19.25,19.25,19.16,19.16,185020.0,12.0079,12.0079,11.9518,11.9518,185020.0
2015-06-19 10:30:00,19.16,19.17,19.11,19.16,176582.0,11.9518,11.958,11.9206,11.9518,176582.0
2015-06-19 11:00:00,19.17,19.23,19.16,19.19,85454.0,11.958,11.9954,11.9518,11.9705,85454.0
2015-06-19 11:30:00,19.19,19.2,19.16,19.2,58873.0,11.9705,11.9767,11.9518,11.9767,58873.0
2015-06-19 12:00:00,19.2,19.25,19.19,19.25,142727.0,11.9767,12.0079,11.9705,12.0079,142727.0
2015-06-19 12:30:00,19.26,19.33,19.25,19.33,182651.0,12.0142,12.0578,12.0079,12.0578,182651.0
2015-06-19 13:00:00,19.33,19.4,19.32,19.4,165216.0,12.0578,12.1015,12.0516,12.1015,165216.0
2015-06-19 13:30:00,19.4,19.45,19.4,19.41,130538.0,12.1015,12.1327,12.1015,12.1077,130538.0
2015-06-19 14:00:00,19.41,19.41,19.23,19.26,318838.0,12.1077,12.1077,11.9954,12.0142,318838.0
2015-06-19 14:30:00,19.25,19.26,19.2,19.22,156236.0,12.0079,12.0142,11.9767,11.9892,156236.0
2015-06-19 15:00:00,19.22,19.28,19.22,19.27,165382.0,11.9892,12.0266,11.9892,12.0204,165382.0
2015-06-19 15:30:00,19.27,19.39,19.27,19.27,732567.0,12.0204,12.0953,12.0204,12.0204,732567.0
2015-06-22 09:30:00,19.17,19.49,19.17,19.47,539340.0,11.958,12.1576,11.958,12.1452,539340.0
2015-06-22 10:00:00,19.47,19.47,19.36,19.41,182294.0,12.1452,12.1452,12.0765,12.1077,182294.0
2015-06-22 10:30:00,19.41,19.47,19.4,19.43,146616.0,12.1077,12.1452,12.1015,12.1202,146616.0
2015-06-22 11:00:00,19.43,19.47,19.4,19.45,65285.0,12.1202,12.1452,12.1015,12.1327,65285.0
2015-06-22 11:30:00,19.45,19.46,19.43,19.44,50939.0,12.1327,12.1389,12.1202,12.1264,50939.0
2015-06-22 12:00:00,19.43,19.44,19.31,19.32,70613.0,12.1202,12.1264,12.0454,12.0516,70613.0
2015-06-22 12:30:00,19.32,19.39,19.32,19.39,72469.0,12.0516,12.0953,12.0516,12.0953,72469.0
2015-06-22 13:00:00,19.39,19.41,19.37,19.37,113116.0,12.0953,12.1077,12.0828,12.0828,113116.0
2015-06-22 13:30:00,19.37,19.38,19.35,19.38,51512.0,12.0828,12.089,12.0703,12.089,51512.0
2015-06-22 14:00:00,19.38,19.38,19.34,19.36,105841.0,12.089,12.089,12.0641,12.0765,105841.0
2015-06-22 14:30:00,19.36,19.39,19.36,19.37,94164.0,12.0765,12.0953,12.0765,12.0828,94164.0
2015-06-22 15:00:00,19.38,19.38,19.34,19.35,105196.0,12.089,12.089,12.0641,12.0703,105196.0
2015-06-22 15:30:00,19.35,19.36,19.31,19.33,387008.0,12.0703,12.0765,12.0454,12.0578,387008.0
2015-06-23 09:30:00,19.36,19.48,19.29,19.44,412034.0,12.0765,12.1514,12.0329,12.1264,412034.0
2015-06-23 10:00:00,19.43,19.44,19.39,19.42,94604.0,12.1202,12.1264,12.0953,12.114,94604.0
2015-06-23 10:30:00,19.43,19.45,19.37,19.42,82587.0,12.1202,12.1327,12.0828,12.114,82587.0
2015-06-23 11:00:00,19.42,19.47,19.41,19.46,76945.0,12.114,12.1452,12.1077,12.1389,76945.0
2015-06-23 11:30:00,19.45,19.48,19.43,19.45,69864.0,12.1327,12.1514,12.1202,12.1327,69864.0
2015-06-23 12:00:00,19.46,19.46,19.4,19.43,37094.0,12.1389,12.1389,12.1015,12.1202,37094.0
2015-06-23 12:30:00,19.43,19.47,19.4,19.43,99322.0,12.1202,12.1452,12.1015,12.1202,99322.0
2015-06-23 13:00:00,19.43,19.45,19.41,19.43,65238.0,12.1202,12.1327,12.1077,12.1202,65238.0
2015-06-23 13:30:00,19.43,19.45,19.42,19.44,67235.0,12.1202,12.1327,12.114,12.1264,67235.0
2015-06-23 14:00:00,19.44,19.45,19.41,19.43,63457.0,12.1264,12.1327,12.1077,12.1202,63457.0
2015-06-23 14:30:00,19.43,19.47,19.4,19.46,121676.0,12.1202,12.1452,12.1015,12.1389,121676.0
2015-06-23 15:00:00,19.47,19.52,19.47,19.47,114049.0,12.1452,12.1763,12.1452,12.1452,114049.0
2015-06-23 15:30:00,19.47,19.48,19.43,19.46,196535.0,12.1452,12.1514,12.1202,12.1389,196535.0
2015-06-24 09:30:00,19.42,19.45,19.29,19.42,172833.0,12.114,12.1327,12.0329,12.114,172833.0
2015-06-24 10:00:00,19.42,19.43,19.37,19.39,77063.0,12.114,12.1202,12.0828,12.0953,77063.0
2015-06-24 10:30:00,19.38,19.41,19.37,19.4,77446.0,12.089,12.1077,12.0828,12.1015,77446.0
2015-06-24 11:00:00,19.39,19.42,19.37,19.37,98300.0,12.0953,12.114,12.0828,12.0828,98300.0
2015-06-24 11:30:00,19.38,19.43,19.33,19.42,160365.0,12.089,12.1202,12.0578,12.114,160365.0
2015-06-24 12:00:00,19.41,19.42,19.38,19.42,53492.0,12.1077,12.114,12.089,12.114,53492.0
2015-06-24 12:30:00,19.42,19.46,19.41,19.44,154763.0,12.114,12.1389,12.1077,12.1264,154763.0
2015-06-24 13:00:00,19.44,19.47,19.42,19.43,41422.0,12.1264,12.1452,12.114,12.1202,41422.0
2015-06-24 13:30:00,19.43,19.45,19.43,19.43,59074.0,12.1202,12.1327,12.1202,12.1202,59074.0
2015-06-24 14:00:00,19.43,19.44,19.36,19.36,69877.0,12.1202,12.1264,12.0765,12.0765,69877.0
2015-06-24 14:30:00,19.37,19.4,19.36,19.39,87742.0,12.0828,12.1015,12.0765,12.0953,87742.0
2015-06-24 15:00:00,19.4,19.45,19.39,19.43,112306.0,12.1015,12.1327,12.0953,12.1202,112306.0
2015-06-24 15:30:00,19.43,19.44,19.36,19.36,203073.0,12.1202,12.1264,12.0765,12.0765,203073.0
2015-06-25 09:30:00,19.47,19.55,19.45,19.54,261133.0,12.1452,12.1951,12.1327,12.1888,261133.0
2015-06-25 10:00:00,19.53,19.56,19.49,19.54,137918.0,12.1826,12.2013,12.1576,12.1888,137918.0
2015-06-25 10:30:00,19.54,19.55,19.5,19.55,123117.0,12.1888,12.1951,12.1639,12.1951,123117.0
2015-06-25 11:00:00,19.55,19.59,19.54,19.56,118006.0,12.1951,12.22,12.1888,12.2013,118006.0
2015-06-25 11:30:00,19.57,19.58,19.53,19.55,54144.0,12.2075,12.2138,12.1826,12.1951,54144.0
2015-06-25 12:00:00,19.55,19.55,19.5,19.52,65016.0,12.1951,12.1951,12.1639,12.1763,65016.0
2015-06-25 12:30:00,19.52,19.53,19.46,19.51,62509.0,12.1763,12.1826,12.1389,12.1701,62509.0
2015-06-25 13:00:00,19.51,19.56,19.5,19.52,76556.0,12.1701,12.2013,12.1639,12.1763,76556.0
2015-06-25 13:30:00,19.52,19.54,19.51,19.54,37894.0,12.1763,12.1888,12.1701,12.1888,37894.0
2015-06-25 14:00:00,19.54,19.54,19.48,19.49,142497.0,12.1888,12.1888,12.1514,12.1576,142497.0
2015-06-25 14:30:00,19.48,19.51,19.45,19.49,157954.0,12.1514,12.1701,12.1327,12.1576,157954.0
2015-06-25 15:00:00,19.49,19.5,19.44,19.44,118593.0,12.1576,12.1639,12.1264,12.1264,118593.0
2015-06-25 15:30:00,19.45,19.48,19.42,19.45,306722.0,12.1327,12.1514,12.114,12.1327,306722.0
2015-06-26 09:30:00,19.43,19.45,19.3,19.39,203352.0,12.1202,12.1327,12.0391,12.0953,203352.0
2015-06-26 10:00:00,19.39,19.42,19.37,19.39,60688.0,12.0953,12.114,12.0828,12.0953,60688.0
2015-06-26 10:30:00,19.39,19.41,19.36,19.36,62146.0,12.0953,12.1077,12.0765,12.0765,62146.0
2015-06-26 11:00:00,19.36,19.38,19.35,19.37,99470.0,12.0765,12.089,12.0703,12.0828,99470.0
2015-06-26 11:30:00,19.37,19.38,19.33,19.33,77062.0,12.0828,12.089,12.0578,12.0578,77062.0
2015-06-26 12:00:00,19.33,19.38,19.33,19.38,32169.0,12.0578,12.089,12.0578,12.089,32169.0
2015-06-26 12:30:00,19.38,19.38,19.3,19.32,81423.0,12.089,12.089,12.0391,12.0516,81423.0
2015-06-26 13:00:00,19.32,19.33,19.27,19.31,87514.0,12.0516,12.0578,12.0204,12.0454,87514.0
2015-06-26 13:30:00,19.31,19.36,19.3,19.36,54319.0,12.0454,12.0765,12.0391,12.0765,54319.0
2015-06-26 14:00:00,19.36,19.37,19.33,19.36,52178.0,12.0765,12.0828,12.0578,12.0765,52178.0
2015-06-26 14:30:00,19.35,19.37,19.33,19.35,63646.0,12.0703,12.0828,12.0578,12.0703,63646.0
2015-06-26 15:00:00,19.35,19.43,19.35,19.43,90018.0,12.0703,12.1202,12.0703,12.1202,90018.0
2015-06-26 15:30:00,19.43,19.43,19.37,19.39,153420.0,12.1202,12.1202,12.0828,12.0953,153420.0
2015-06-29 09:30:00,19.07,19.11,18.86,18.87,535392.0,11.8956,11.9206,11.7646,11.7709,535392.0
2015-06-29 10:00:00,18.87,18.94,18.74,18.75,242161.0,11.7709,11.8145,11.6898,11.696,242161.0
2015-06-29 10:30:00,18.75,18.87,18.75,18.76,247439.0,11.696,11.7709,11.696,11.7023,247439.0
2015-06-29 11:00:00,18.76,18.76,18.67,18.71,182362.0,11.7023,11.7023,11.6461,11.6711,182362.0
2015-06-29 11:30:00,18.71,18.76,18.66,18.74,114488.0,11.6711,11.7023,11.6399,11.6898,114488.0
2015-06-29 12:00:00,18.74,18.76,18.66,18.67,97473.0,11.6898,11.7023,11.6399,11.6461,97473.0
2015-06-29 12:30:00,18.66,18.73,18.65,18.73,136225.0,11.6399,11.6836,11.6337,11.6836,136225.0
2015-06-29 13:00:00,18.73,18.75,18.68,18.75,120934.0,11.6836,11.696,11.6524,11.696,120934.0
2015-06-29 13:30:00,18.74,18.8,18.74,18.75,155938.0,11.6898,11.7272,11.6898,11.696,155938.0
2015-06-29 14:00:00,18.75,18.76,18.71,18.72,166249.0,11.696,11.7023,11.6711,11.6773,166249.0
2015-06-29 14:30:00,18.71,18.78,18.69,18.77,165287.0,11.6711,11.7147,11.6586,11.7085,165287.0
2015-06-29 15:00:00,18.77,18.78,18.73,18.74,194106.0,11.7085,11.7147,11.6836,11.6898,194106.0
2015-06-29 15:30:00,18.73,18.75,18.63,18.67,522451.0,11.6836,11.696,11.6212,11.6461,522451.0
2015-06-30 09:30:00,18.84,18.88,18.67,18.67,407772.0,11.7522,11.7771,11.6461,11.6461,407772.0
2015-06-30 10:00:00,18.65,18.76,18.63,18.75,108995.0,11.6337,11.7023,11.6212,11.696,108995.0
2015-06-30 10:30:00,18.75,18.75,18.63,18.65,170856.0,11.696,11.696,11.6212,11.6337,170856.0
2015-06-30 11:00:00,18.66,18.68,18.61,18.61,107604.0,11.6399,11.6524,11.6087,11.6087,107604.0
2015-06-30 11:30:00,18.61,18.63,18.54,18.54,89088.0,11.6087,11.6212,11.565,11.565,89088.0
2015-06-30 12:00:00,18.54,18.65,18.54,18.56,68647.0,11.565,11.6337,11.565,11.5775,68647.0
2015-06-30 12:30:00,18.56,18.59,18.55,18.57,68421.0,11.5775,11.5962,11.5713,11.5837,68421.0
2015-06-30 13:00:00,18.57,18.64,18.55,18.64,77130.0,11.5837,11.6274,11.5713,11.6274,77130.0
2015-06-30 13:30:00,18.65,18.68,18.63,18.67,89875.0,11.6337,11.6524,11.6212,11.6461,89875.0
2015-06-30 14:00:00,18.67,18.72,18.66,18.66,117249.0,11.6461,11.6773,11.6399,11.6399,117249.0
2015-06-30 14:30:00,18.66,18.7,18.64,18.64,98424.0,11.6399,11.6648,11.6274,11.6274,98424.0
2015-06-30 15:00:00,18.64,18.65,18.6,18.6,146764.0,11.6274,11.6337,11.6025,11.6025,146764.0
2015-06-30 15:30:00,18.6,18.63,18.56,18.58,415631.0,11.6025,11.6212,11.5775,11.59,415631.0
2015-07-01 09:30:00,18.76,18.88,18.74,18.85,165743.0,11.7023,11.7771,11.6898,11.7584,165743.0
2015-07-01 10:00:00,18.85,18.91,18.84,18.87,70487.0,11.7584,11.7958,11.7522,11.7709,70487.0
2015-07-01 10:30:00,18.87,18.87,18.76,18.8,62654.0,11.7709,11.7709,11.7023,11.7272,62654.0
2015-07-01 11:00:00,18.8,18.82,18.78,18.81,38410.0,11.7272,11.7397,11.7147,11.7335,38410.0
2015-07-01 11:30:00,18.81,18.82,18.79,18.79,30632.0,11.7335,11.7397,11.721,11.721,30632.0
2015-07-01 12:00:00,18.79,18.8,18.74,18.76,35640.0,11.721,11.7272,11.6898,11.7023,35640.0
2015-07-01 12:30:00,18.76,18.77,18.71,18.72,45445.0,11.7023,11.7085,11.6711,11.6773,45445.0
2015-07-01 13:00:00,18.72,18.77,18.7,18.75,58933.0,11.6773,11.7085,11.6648,11.696,58933.0
2015-07-01 13:30:00,18.75,18.77,18.73,18.73,30669.0,11.696,11.7085,11.6836,11.6836,30669.0
2015-07-01 14:00:00,18.73,18.74,18.7,18.71,31264.0,11.6836,11.6898,11.6648,11.6711,31264.0
2015-07-01 14:30:00,18.7,18.72,18.68,18.71,56487.0,11.6648,11.6773,11.6524,11.6711,56487.0
2015-07-01 15:00:00,18.71,18.73,18.68,18.73,69793.0,11.6711,11.6836,11.6524,11.6836,69793.0
2015-07-01 15:30:00,18.73,18.74,18.69,18.73,165991.0,11.6836,11.6898,11.6586,11.6836,165991.0
2015-07-02 09:30:00,18.61,18.63,18.37,18.38,439748.0,11.6087,11.6212,11.459,11.4652,439748.0
2015-07-02 10:00:00,18.38,18.52,18.38,18.52,146297.0,11.4652,11.5526,11.4652,11.5526,146297.0
2015-07-02 10:30:00,18.51,18.52,18.44,18.48,129167.0,11.5463,11.5526,11.5027,11.5276,129167.0
2015-07-02 11:00:00,18.49,18.51,18.41,18.41,83934.0,11.5338,11.5463,11.4839,11.4839,83934.0
2015-07-02 11:30:00,18.41,18.47,18.41,18.45,42404.0,11.4839,11.5214,11.4839,11.5089,42404.0
2015-07-02 12:00:00,18.45,18.5,18.45,18.49,88867.0,11.5089,11.5401,11.5089,11.5338,88867.0
2015-07-02 12:30:00,18.48,18.49,18.47,18.48,55613.0,11.5276,11.5338,11.5214,11.5276,55613.0
2015-07-02 13:00:00,18.48,18.51,18.46,18.51,71340.0,11.5276,11.5463,11.5151,11.5463,71340.0
2015-07-02 13:30:00,18.51,18.52,18.48,18.5,76990.0,11.5463,11.5526,11.5276,11.5401,76990.0
2015-07-02 14:00:00,18.5,18.54,18.5,18.53,118271.0,11.5401,11.565,11.5401,11.5588,118271.0
2015-07-02 14:30:00,18.53,18.56,18.52,18.55,64883.0,11.5588,11.5775,11.5526,11.5713,64883.0
2015-07-02 15:00:00,18.55,18.6,18.54,18.6,61849.0,11.5713,11.6025,11.565,11.6025,61849.0
2015-07-02 15:30:00,18.6,18.6,18.55,18.55,218837.0,11.6025,11.6025,11.5713,11.5713,218837.0
2015-07-06 09:30:00,18.3,18.35,18.27,18.29,275156.0,11.4153,11.4465,11.3966,11.4091,275156.0
2015-07-06 10:00:00,18.28,18.3,18.23,18.26,78585.0,11.4028,11.4153,11.3717,11.3904,78585.0
2015-07-06 10:30:00,18.25,18.42,18.24,18.39,114823.0,11.3841,11.4902,11.3779,11.4715,114823.0
2015-07-06 11:00:00,18.39,18.4,18.29,18.31,83321.0,11.4715,11.4777,11.4091,11.4216,83321.0
2015-07-06 11:30:00,18.3,18.35,18.29,18.34,66284.0,11.4153,11.4465,11.4091,11.4403,66284.0
2015-07-06 12:00:00,18.34,18.37,18.32,18.33,82076.0,11.4403,11.459,11.4278,11.434,82076.0
2015-07-06 12:30:00,18.33,18.34,18.29,18.32,51858.0,11.434,11.4403,11.4091,11.4278,51858.0
2015-07-06 13:00:00,18.32,18.34,18.27,18.28,72505.0,11.4278,11.4403,11.3966,11.4028,72505.0
2015-07-06 13:30:00,18.27,18.28,18.25,18.25,56164.0,11.3966,11.4028,11.3841,11.3841,56164.0
2015-07-06 14:00:00,18.25,18.26,18.2,18.2,100477.0,11.3841,11.3904,11.3529,11.3529,100477.0
2015-07-06 14:30:00,18.2,18.25,18.19,18.24,106122.0,11.3529,11.3841,11.3467,11.3779,106122.0
2015-07-06 15:00:00,18.24,18.25,18.22,18.25,77630.0,11.3779,11.3841,11.3654,11.3841,77630.0
2015-07-06 15:30:00,18.25,18.27,18.23,18.25,301336.0,11.3841,11.3966,11.3717,11.3841,301336.0
2015-07-07 09:30:00,18.14,18.14,17.94,17.94,324800.0,11.3155,11.3155,11.1908,11.1908,324800.0
2015-07-07 10:00:00,17.94,17.94,17.78,17.79,204355.0,11.1908,11.1908,11.091,11.0972,204355.0
2015-07-07 10:30:00,17.79,17.8,17.71,17.72,215897.0,11.0972,11.1034,11.0473,11.0535,215897.0
2015-07-07 11:00:00,17.72,17.73,17.66,17.66,177408.0,11.0535,11.0598,11.0161,11.0161,177408.0
2015-07-07 11:30:00,17.66,17.82,17.66,17.79,139962.0,11.0161,11.1159,11.0161,11.0972,139962.0
2015-07-07 12:00:00,17.79,17.81,17.76,17.8,66193.0,11.0972,11.1097,11.0785,11.1034,66193.0
2015-07-07 12:30:00,17.8,17.95,17.8,17.95,134399.0,11.1034,11.197,11.1034,11.197,134399.0
2015-07-07 13:00:00,17.95,17.98,17.89,17.96,113805.0,11.197,11.2157,11.1596,11.2032,113805.0
2015-07-07 13:30:00,17.96,17.96,17.89,17.92,205258.0,11.2032,11.2032,11.1596,11.1783,205258.0
2015-07-07 14:00:00,17.92,17.95,17.89,17.94,146776.0,11.1783,11.197,11.1596,11.1908,146776.0
2015-07-07 14:30:00,17.95,18.08,17.94,18.07,142742.0,11.197,11.2781,11.1908,11.2719,142742.0
2015-07-07 15:00:00,18.07,18.11,18.04,18.1,260504.0,11.2719,11.2968,11.2531,11.2906,260504.0
2015-07-07 15:30:00,18.11,18.16,18.1,18.12,385173.0,11.2968,11.328,11.2906,11.303,385173.0
2015-07-08 09:30:00,17.92,17.92,17.8,17.81,193677.0,11.1783,11.1783,11.1034,11.1097,193677.0
2015-07-08 10:00:00,17.81,17.82,17.76,17.78,130189.0,11.1097,11.1159,11.0785,11.091,130189.0
2015-07-08 10:30:00,17.78,17.92,17.71,17.89,138365.0,11.091,11.1783,11.0473,11.1596,138365.0
2015-07-08 11:00:00,17.88,17.9,17.82,17.83,109371.0,11.1533,11.1658,11.1159,11.1221,109371.0
2015-07-08 11:30:00,17.84,17.85,17.77,17.78,62015.0,11.1284,11.1346,11.0847,11.091,62015.0
2015-07-08 12:00:00,17.78,17.84,17.77,17.8,60603.0,11.091,11.1284,11.0847,11.1034,60603.0
2015-07-08 12:30:00,17.8,17.81,17.77,17.81,57579.0,11.1034,11.1097,11.0847,11.1097,57579.0
2015-07-08 13:00:00,17.8,17.85,17.77,17.85,60471.0,11.1034,11.1346,11.0847,11.1346,60471.0
2015-07-08 13:30:00,17.85,17.85,17.8,17.82,58766.0,11.1346,11.1346,11.1034,11.1159,58766.0
2015-07-08 14:00:00,17.82,17.84,17.78,17.84,142655.0,11.1159,11.1284,11.091,11.1284,142655.0
2015-07-08 14:30:00,17.83,17.83,17.71,17.74,164550.0,11.1221,11.1221,11.0473,11.066,164550.0
2015-07-08 15:00:00,17.75,17.84,17.74,17.78,202175.0,11.0722,11.1284,11.066,11.091,202175.0
2015-07-08 15:30:00,17.78,17.82,17.76,17.81,378012.0,11.091,11.1159,11.0785,11.1097,378012.0
2015-07-09 09:30:00,18.06,18.11,17.97,17.99,221362.0,11.2656,11.2968,11.2095,11.2219,221362.0
2015-07-09 10:00:00,18.0,18.03,17.92,17.93,133257.0,11.2282,11.2469,11.1783,11.1845,133257.0
2015-07-09 10:30:00,17.93,18.0,17.92,18.0,120895.0,11.1845,11.2282,11.1783,11.2282,120895.0
2015-07-09 11:00:00,18.01,18.04,18.0,18.04,131847.0,11.2344,11.2531,11.2282,11.2531,131847.0
2015-07-09 11:30:00,18.04,18.05,18.02,18.02,85518.0,11.2531,11.2594,11.2407,11.2407,85518.0
2015-07-09 12:00:00,18.01,18.03,17.97,17.97,60574.0,11.2344,11.2469,11.2095,11.2095,60574.0
2015-07-09 12:30:00,17.96,17.97,17.94,17.95,79919.0,11.2032,11.2095,11.1908,11.197,79919.0
2015-07-09 13:00:00,17.94,17.95,17.89,17.89,96235.0,11.1908,11.197,11.1596,11.1596,96235.0
2015-07-09 13:30:00,17.9,17.94,17.89,17.93,53998.0,11.1658,11.1908,11.1596,11.1845,53998.0
2015-07-09 14:00:00,17.93,17.93,17.87,17.89,126794.0,11.1845,11.1845,11.1471,11.1596,126794.0
2015-07-09 14:30:00,17.89,17.89,17.81,17.84,192841.0,11.1596,11.1596,11.1097,11.1284,192841.0
2015-07-09 15:00:00,17.84,17.84,17.77,17.79,249091.0,11.1284,11.1284,11.0847,11.0972,249091.0
2015-07-09 15:30:00,17.79,17.82,17.78,17.8,308035.0,11.0972,11.1159,11.091,11.1034,308035.0
2015-07-10 09:30:00,17.97,18.08,17.95,18.04,383312.0,11.2095,11.2781,11.197,11.2531,383312.0
2015-07-10 10:00:00,18.05,18.09,18.04,18.04,167926.0,11.2594,11.2843,11.2531,11.2531,167926.0
2015-07-10 10:30:00,18.04,18.07,18.01,18.06,83860.0,11.2531,11.2719,11.2344,11.2656,83860.0
2015-07-10 11:00:00,18.06,18.07,18.04,18.07,33813.0,11.2656,11.2719,11.2531,11.2719,33813.0
2015-07-10 11:30:00,18.07,18.12,18.04,18.1,101666.0,11.2719,11.303,11.2531,11.2906,101666.0
2015-07-10 12:00:00,18.1,18.12,18.08,18.12,34130.0,11.2906,11.303,11.2781,11.303,34130.0
2015-07-10 12:30:00,18.12,18.12,18.08,18.11,64953.0,11.303,11.303,11.2781,11.2968,64953.0
2015-07-10 13:00:00,18.11,18.13,18.09,18.12,68510.0,11.2968,11.3093,11.2843,11.303,68510.0
2015-07-10 13:30:00,18.11,18.12,18.06,18.09,70144.0,11.2968,11.303,11.2656,11.2843,70144.0
2015-07-10 14:00:00,18.09,18.13,18.09,18.12,59531.0,11.2843,11.3093,11.2843,11.303,59531.0
2015-07-10 14:30:00,18.12,18.22,18.11,18.22,168190.0,11.303,11.3654,11.2968,11.3654,168190.0
2015-07-10 15:00:00,18.22,18.24,18.2,18.22,130340.0,11.3654,11.3779,11.3529,11.3654,130340.0
2015-07-10 15:30:00,18.21,18.25,18.19,18.23,318896.0,11.3592,11.3841,11.3467,11.3717,318896.0
2015-07-13 09:30:00,18.43,18.43,18.1,18.35,293442.0,11.4964,11.4964,11.2906,11.4465,293442.0
2015-07-13 10:00:00,18.35,18.35,18.28,18.32,138813.0,11.4465,11.4465,11.4028,11.4278,138813.0
2015-07-13 10:30:00,18.32,18.36,18.32,18.33,142364.0,11.4278,11.4528,11.4278,11.434,142364.0
2015-07-13 11:00:00,18.34,18.36,18.28,18.36,153123.0,11.4403,11.4528,11.4028,11.4528,153123.0
2015-07-13 11:30:00,18.36,18.39,18.34,18.36,107454.0,11.4528,11.4715,11.4403,11.4528,107454.0
2015-07-13 12:00:00,18.36,18.38,18.34,18.37,111498.0,11.4528,11.4652,11.4403,11.459,111498.0
2015-07-13 12:30:00,18.37,18.37,18.32,18.32,96629.0,11.459,11.459,11.4278,11.4278,96629.0
2015-07-13 13:00:00,18.32,18.34,18.31,18.33,48753.0,11.4278,11.4403,11.4216,11.434,48753.0
2015-07-13 13:30:00,18.34,18.36,18.33,18.34,75157.0,11.4403,11.4528,11.434,11.4403,75157.0
2015-07-13 14:00:00,18.35,18.35,18.31,18.31,134711.0,11.4465,11.4465,11.4216,11.4216,134711.0
2015-07-13 14:30:00,18.31,18.32,18.29,18.3,147454.0,11.4216,11.4278,11.4091,11.4153,147454.0
2015-07-13 15:00:00,18.31,18.37,18.3,18.36,131281.0,11.4216,11.459,11.4153,11.4528,131281.0
2015-07-13 15:30:00,18.36,18.37,18.33,18.35,309842.0,11.4528,11.459,11.434,11.4465,309842.0
2015-07-14 09:30:00,18.37,18.37,18.13,18.14,226073.0,11.459,11.459,11.3093,11.3155,226073.0
2015-07-14 10:00:00,18.14,18.17,18.11,18.16,114290.0,11.3155,11.3342,11.2968,11.328,114290.0
2015-07-14 10:30:00,18.16,18.2,18.15,18.19,128766.0,11.328,11.3529,11.3218,11.3467,128766.0
2015-07-14 11:00:00,18.2,18.21,18.16,18.18,57804.0,11.3529,11.3592,11.328,11.3405,57804.0
2015-07-14 11:30:00,18.18,18.23,18.18,18.22,52984.0,11.3405,11.3717,11.3405,11.3654,52984.0
2015-07-14 12:00:00,18.23,18.27,18.21,18.22,94291.0,11.3717,11.3966,11.3592,11.3654,94291.0
2015-07-14 12:30:00,18.22,18.23,18.17,18.21,76240.0,11.3654,11.3717,11.3342,11.3592,76240.0
2015-07-14 13:00:00,18.21,18.24,18.19,18.23,35482.0,11.3592,11.3779,11.3467,11.3717,35482.0
2015-07-14 13:30:00,18.23,18.25,18.19,18.25,55085.0,11.3717,11.3841,11.3467,11.3841,55085.0
2015-07-14 14:00:00,18.25,18.27,18.23,18.27,84931.0,11.3841,11.3966,11.3717,11.3966,84931.0
2015-07-14 14:30:00,18.27,18.28,18.24,18.27,59734.0,11.3966,11.4028,11.3779,11.3966,59734.0
2015-07-14 15:00:00,18.26,18.31,18.26,18.3,78829.0,11.3904,11.4216,11.3904,11.4153,78829.0
2015-07-14 15:30:00,18.3,18.31,18.26,18.27,273216.0,11.4153,11.4216,11.3904,11.3966,273216.0
2015-07-15 09:30:00,18.25,18.25,18.13,18.22,210845.0,11.3841,11.3841,11.3093,11.3654,210845.0
2015-07-15 10:00:00,18.23,18.23,18.04,18.1,308006.0,11.3717,11.3717,11.2531,11.2906,308006.0
2015-07-15 10:30:00,18.1,18.18,18.1,18.17,108594.0,11.2906,11.3405,11.2906,11.3342,108594.0
2015-07-15 11:00:00,18.18,18.22,18.17,18.2,98314.0,11.3405,11.3654,11.3342,11.3529,98314.0
2015-07-15 11:30:00,18.2,18.24,18.17,18.18,103543.0,11.3529,11.3779,11.3342,11.3405,103543.0
2015-07-15 12:00:00,18.19,18.21,18.16,18.21,50231.0,11.3467,11.3592,11.328,11.3592,50231.0
2015-07-15 12:30:00,18.21,18.21,18.16,18.18,46423.0,11.3592,11.3592,11.328,11.3405,46423.0
2015-07-15 13:00:00,18.18,18.24,18.17,18.21,61326.0,11.3405,11.3779,11.3342,11.3592,61326.0
2015-07-15 13:30:00,18.21,18.24,18.18,18.23,101923.0,11.3592,11.3779,11.3405,11.3717,101923.0
2015-07-15 14:00:00,18.23,18.28,18.21,18.26,156834.0,11.3717,11.4028,11.3592,11.3904,156834.0
2015-07-15 14:30:00,18.27,18.28,18.13,18.15,149883.0,11.3966,11.4028,11.3093,11.3218,149883.0
2015-07-15 15:00:00,18.16,18.18,18.14,18.18,101843.0,11.328,11.3405,11.3155,11.3405,101843.0
2015-07-15 15:30:00,18.18,18.23,18.17,18.21,222083.0,11.3405,11.3717,11.3342,11.3592,222083.0
2015-07-16 09:30:00,18.36,18.49,18.27,18.49,247794.0,11.4528,11.5338,11.3966,11.5338,247794.0
2015-07-16 10:00:00,18.49,18.5,18.36,18.42,207510.0,11.5338,11.5401,11.4528,11.4902,207510.0
2015-07-16 10:30:00,18.42,18.42,18.37,18.4,70074.0,11.4902,11.4902,11.459,11.4777,70074.0
2015-07-16 11:00:00,18.4,18.42,18.37,18.39,54308.0,11.4777,11.4902,11.459,11.4715,54308.0
2015-07-16 11:30:00,18.39,18.42,18.35,18.35,73976.0,11.4715,11.4902,11.4465,11.4465,73976.0
2015-07-16 12:00:00,18.35,18.36,18.33,18.33,94535.0,11.4465,11.4528,11.434,11.434,94535.0
2015-07-16 12:30:00,18.34,18.34,18.29,18.31,46041.0,11.4403,11.4403,11.4091,11.4216,46041.0
2015-07-16 13:00:00,18.31,18.35,18.31,18.35,57034.0,11.4216,11.4465,11.4216,11.4465,57034.0
2015-07-16 13:30:00,18.34,18.36,18.33,18.33,49224.0,11.4403,11.4528,11.434,11.434,49224.0
2015-07-16 14:00:00,18.34,18.36,18.33,18.36,56856.0,11.4403,11.4528,11.434,11.4528,56856.0
2015-07-16 14:30:00,18.36,18.36,18.28,18.28,59856.0,11.4528,11.4528,11.4028,11.4028,59856.0
2015-07-16 15:00:00,18.29,18.32,18.28,18.32,119288.0,11.4091,11.4278,11.4028,11.4278,119288.0
2015-07-16 15:30:00,18.31,18.32,18.29,18.3,233123.0,11.4216,11.4278,11.4091,11.4153,233123.0
2015-07-17 09:30:00,18.31,18.35,18.13,18.15,195312.0,11.4216,11.4465,11.3093,11.3218,195312.0
2015-07-17 10:00:00,18.14,18.16,18.08,18.13,108174.0,11.3155,11.328,11.2781,11.3093,108174.0
2015-07-17 10:30:00,18.13,18.15,18.12,18.14,58511.0,11.3093,11.3218,11.303,11.3155,58511.0
2015-07-17 11:00:00,18.14,18.14,18.09,18.09,95702.0,11.3155,11.3155,11.2843,11.2843,95702.0
2015-07-17 11:30:00,18.1,18.11,18.06,18.07,62364.0,11.2906,11.2968,11.2656,11.2719,62364.0
2015-07-17 12:00:00,18.08,18.09,18.04,18.07,46020.0,11.2781,11.2843,11.2531,11.2719,46020.0
2015-07-17 12:30:00,18.07,18.09,18.07,18.08,25478.0,11.2719,11.2843,11.2719,11.2781,25478.0
2015-07-17 13:00:00,18.08,18.11,18.07,18.11,60172.0,11.2781,11.2968,11.2719,11.2968,60172.0
2015-07-17 13:30:00,18.11,18.18,18.1,18.18,155008.0,11.2968,11.3405,11.2906,11.3405,155008.0
2015-07-17 14:00:00,18.18,18.18,18.13,18.14,66047.0,11.3405,11.3405,11.3093,11.3155,66047.0
2015-07-17 14:30:00,18.14,18.19,18.14,18.18,92533.0,11.3155,11.3467,11.3155,11.3405,92533.0
2015-07-17 15:00:00,18.18,18.2,18.16,18.19,47423.0,11.3405,11.3529,11.328,11.3467,47423.0
2015-07-17 15:30:00,18.19,18.27,18.19,18.25,274023.0,11.3467,11.3966,11.3467,11.3841,274023.0
2015-07-20 09:30:00,18.26,18.3,18.12,18.13,139816.0,11.3904,11.4153,11.303,11.3093,139816.0
2015-07-20 10:00:00,18.12,18.21,18.08,18.17,92713.0,11.303,11.3592,11.2781,11.3342,92713.0
2015-07-20 10:30:00,18.18,18.19,18.14,18.19,48025.0,11.3405,11.3467,11.3155,11.3467,48025.0
2015-07-20 11:00:00,18.2,18.22,18.19,18.19,47760.0,11.3529,11.3654,11.3467,11.3467,47760.0
2015-07-20 11:30:00,18.2,18.2,18.16,18.17,45830.0,11.3529,11.3529,11.328,11.3342,45830.0
2015-07-20 12:00:00,18.16,18.17,18.09,18.1,57940.0,11.328,11.3342,11.2843,11.2906,57940.0
2015-07-20 12:30:00,18.1,18.14,18.09,18.11,30405.0,11.2906,11.3155,11.2843,11.2968,30405.0
2015-07-20 13:00:00,18.12,18.14,18.11,18.13,26659.0,11.303,11.3155,11.2968,11.3093,26659.0
2015-07-20 13:30:00,18.13,18.13,18.09,18.11,41490.0,11.3093,11.3093,11.2843,11.2968,41490.0
2015-07-20 14:00:00,18.11,18.12,18.07,18.09,92038.0,11.2968,11.303,11.2719,11.2843,92038.0
2015-07-20 14:30:00,18.09,18.12,18.08,18.12,78661.0,11.2843,11.303,11.2781,11.303,78661.0
2015-07-20 15:00:00,18.12,18.16,18.11,18.15,155022.0,11.303,11.328,11.2968,11.3218,155022.0
2015-07-20 15:30:00,18.15,18.17,18.11,18.14,200817.0,11.3218,11.3342,11.2968,11.3155,200817.0
2015-07-21 09:30:00,18.13,18.23,18.07,18.22,164824.0,11.3093,11.3717,11.2719,11.3654,164824.0
2015-07-21 10:00:00,18.23,18.29,18.22,18.24,171518.0,11.3717,11.4091,11.3654,11.3779,171518.0
2015-07-21 10:30:00,18.24,18.26,18.17,18.19,57981.0,11.3779,11.3904,11.3342,11.3467,57981.0
2015-07-21 11:00:00,18.19,18.19,18.12,18.13,51270.0,11.3467,11.3467,11.303,11.3093,51270.0
2015-07-21 11:30:00,18.13,18.19,18.13,18.16,87772.0,11.3093,11.3467,11.3093,11.328,87772.0
2015-07-21 12:00:00,18.15,18.15,18.09,18.09,56496.0,11.3218,11.3218,11.2843,11.2843,56496.0
2015-07-21 12:30:00,18.1,18.11,18.06,18.08,53523.0,11.2906,11.2968,11.2656,11.2781,53523.0
2015-07-21 13:00:00,18.08,18.11,18.07,18.1,91892.0,11.2781,11.2968,11.2719,11.2906,91892.0
2015-07-21 13:30:00,18.1,18.1,18.0,18.04,83200.0,11.2906,11.2906,11.2282,11.2531,83200.0
2015-07-21 14:00:00,18.04,18.07,18.02,18.05,90874.0,11.2531,11.2719,11.2407,11.2594,90874.0
2015-07-21 14:30:00,18.05,18.1,18.02,18.04,86701.0,11.2594,11.2906,11.2407,11.2531,86701.0
2015-07-21 15:00:00,18.04,18.1,18.04,18.09,52665.0,11.2531,11.2906,11.2531,11.2843,52665.0
2015-07-21 15:30:00,18.09,18.17,18.08,18.15,255681.0,11.2843,11.3342,11.2781,11.3218,255681.0
2015-07-22 09:30:00,17.95,18.01,17.8,17.97,277587.0,11.197,11.2344,11.1034,11.2095,277587.0
2015-07-22 10:00:00,17.97,18.05,17.94,18.01,146579.0,11.2095,11.2594,11.1908,11.2344,146579.0
2015-07-22 10:30:00,18.01,18.02,17.95,17.98,80578.0,11.2344,11.2407,11.197,11.2157,80578.0
2015-07-22 11:00:00,17.97,18.0,17.94,17.99,80623.0,11.2095,11.2282,11.1908,11.2219,80623.0
2015-07-22 11:30:00,17.99,18.01,17.97,17.99,62879.0,11.2219,11.2344,11.2095,11.2219,62879.0
2015-07-22 12:00:00,18.0,18.01,17.95,17.95,31038.0,11.2282,11.2344,11.197,11.197,31038.0
2015-07-22 12:30:00,17.96,17.96,17.94,17.96,18581.0,11.2032,11.2032,11.1908,11.2032,18581.0
2015-07-22 13:00:00,17.95,17.98,17.93,17.97,43272.0,11.197,11.2157,11.1845,11.2095,43272.0
2015-07-22 13:30:00,17.97,18.01,17.97,18.01,68850.0,11.2095,11.2344,11.2095,11.2344,68850.0
2015-07-22 14:00:00,18.01,18.02,17.96,18.02,166004.0,11.2344,11.2407,11.2032,11.2407,166004.0
2015-07-22 14:30:00,18.02,18.03,17.97,17.98,60447.0,11.2407,11.2469,11.2095,11.2157,60447.0
2015-07-22 15:00:00,17.98,17.98,17.92,17.92,111655.0,11.2157,11.2157,11.1783,11.1783,111655.0
2015-07-22 15:30:00,17.92,17.95,17.89,17.93,348423.0,11.1783,11.197,11.1596,11.1845,348423.0
2015-07-23 09:30:00,17.99,17.99,17.82,17.86,387635.0,11.2219,11.2219,11.1159,11.1409,387635.0
2015-07-23 10:00:00,17.86,17.87,17.79,17.87,136033.0,11.1409,11.1471,11.0972,11.1471,136033.0
2015-07-23 10:30:00,17.86,17.88,17.83,17.85,144368.0,11.1409,11.1533,11.1221,11.1346,144368.0
2015-07-23 11:00:00,17.85,17.85,17.7,17.72,100572.0,11.1346,11.1346,11.0411,11.0535,100572.0
2015-07-23 11:30:00,17.73,17.78,17.63,17.63,146777.0,11.0598,11.091,10.9974,10.9974,146777.0
2015-07-23 12:00:00,17.64,17.66,17.59,17.6,151086.0,11.0036,11.0161,10.9724,10.9787,151086.0
2015-07-23 12:30:00,17.61,17.65,17.6,17.64,91248.0,10.9849,11.0099,10.9787,11.0036,91248.0
2015-07-23 13:00:00,17.64,17.65,17.54,17.57,256031.0,11.0036,11.0099,10.9412,10.96,256031.0
2015-07-23 13:30:00,17.57,17.6,17.57,17.59,123877.0,10.96,10.9787,10.96,10.9724,123877.0
2015-07-23 14:00:00,17.58,17.59,17.55,17.56,130768.0,10.9662,10.9724,10.9475,10.9537,130768.0
2015-07-23 14:30:00,17.55,17.58,17.5,17.51,144823.0,10.9475,10.9662,10.9163,10.9225,144823.0
2015-07-23 15:00:00,17.51,17.54,17.48,17.49,186171.0,10.9225,10.9412,10.9038,10.9101,186171.0
2015-07-23 15:30:00,17.5,17.56,17.46,17.56,853962.0,10.9163,10.9537,10.8913,10.9537,853962.0
2015-07-24 09:30:00,17.54,17.66,17.49,17.65,215932.0,10.9412,11.0161,10.9101,11.0099,215932.0
2015-07-24 10:00:00,17.65,17.71,17.61,17.62,156496.0,11.0099,11.0473,10.9849,10.9911,156496.0
2015-07-24 10:30:00,17.62,17.64,17.57,17.58,93361.0,10.9911,11.0036,10.96,10.9662,93361.0
2015-07-24 11:00:00,17.58,17.67,17.58,17.66,106216.0,10.9662,11.0223,10.9662,11.0161,106216.0
2015-07-24 11:30:00,17.66,17.67,17.6,17.61,81690.0,11.0161,11.0223,10.9787,10.9849,81690.0
2015-07-24 12:00:00,17.61,17.62,17.56,17.58,85920.0,10.9849,10.9911,10.9537,10.9662,85920.0
2015-07-24 12:30:00,17.59,17.59,17.55,17.55,45523.0,10.9724,10.9724,10.9475,10.9475,45523.0
2015-07-24 13:00:00,17.56,17.58,17.53,17.56,59962.0,10.9537,10.9662,10.935,10.9537,59962.0
2015-07-24 13:30:00,17.56,17.56,17.45,17.46,160760.0,10.9537,10.9537,10.8851,10.8913,160760.0
2015-07-24 14:00:00,17.46,17.47,17.37,17.41,302306.0,10.8913,10.8976,10.8352,10.8602,302306.0
2015-07-24 14:30:00,17.41,17.41,17.38,17.41,92449.0,10.8602,10.8602,10.8414,10.8602,92449.0
2015-07-24 15:00:00,17.4,17.45,17.4,17.4,165797.0,10.8539,10.8851,10.8539,10.8539,165797.0
2015-07-24 15:30:00,17.4,17.44,17.37,17.43,316000.0,10.8539,10.8789,10.8352,10.8726,316000.0
2015-07-27 09:30:00,17.33,17.43,17.2,17.24,480031.0,10.8102,10.8726,10.7292,10.7541,480031.0
2015-07-27 10:00:00,17.23,17.26,17.12,17.12,219977.0,10.7479,10.7666,10.6793,10.6793,219977.0
2015-07-27 10:30:00,17.12,17.2,17.11,17.11,232746.0,10.6793,10.7292,10.673,10.673,232746.0
2015-07-27 11:00:00,17.11,17.2,17.09,17.12,200984.0,10.673,10.7292,10.6605,10.6793,200984.0
2015-07-27 11:30:00,17.12,17.24,17.12,17.23,131878.0,10.6793,10.7541,10.6793,10.7479,131878.0
2015-07-27 12:00:00,17.23,17.25,17.17,17.18,74035.0,10.7479,10.7603,10.7104,10.7167,74035.0
2015-07-27 12:30:00,17.19,17.19,17.1,17.13,61813.0,10.7229,10.7229,10.6668,10.6855,61813.0
2015-07-27 13:00:00,17.13,17.17,17.12,17.14,45580.0,10.6855,10.7104,10.6793,10.6917,45580.0
2015-07-27 13:30:00,17.14,17.15,17.12,17.13,58566.0,10.6917,10.698,10.6793,10.6855,58566.0
2015-07-27 14:00:00,17.13,17.14,17.1,17.12,108956.0,10.6855,10.6917,10.6668,10.6793,108956.0
2015-07-27 14:30:00,17.12,17.15,17.09,17.14,92889.0,10.6793,10.698,10.6605,10.6917,92889.0
2015-07-27 15:00:00,17.14,17.16,17.11,17.11,131950.0,10.6917,10.7042,10.673,10.673,131950.0
2015-07-27 15:30:00,17.11,17.17,17.08,17.17,432806.0,10.673,10.7104,10.6543,10.7104,432806.0
2015-07-28 09:30:00,17.33,17.36,17.21,17.31,253548.0,10.8102,10.829,10.7354,10.7978,253548.0
2015-07-28 10:00:00,17.31,17.33,17.24,17.25,174886.0,10.7978,10.8102,10.7541,10.7603,174886.0
2015-07-28 10:30:00,17.26,17.35,17.26,17.33,176412.0,10.7666,10.8227,10.7666,10.8102,176412.0
2015-07-28 11:00:00,17.33,17.35,17.29,17.34,136358.0,10.8102,10.8227,10.7853,10.8165,136358.0
2015-07-28 11:30:00,17.35,17.41,17.35,17.4,93859.0,10.8227,10.8602,10.8227,10.8539,93859.0
2015-07-28 12:00:00,17.4,17.48,17.4,17.44,124162.0,10.8539,10.9038,10.8539,10.8789,124162.0
2015-07-28 12:30:00,17.45,17.46,17.41,17.45,76594.0,10.8851,10.8913,10.8602,10.8851,76594.0
2015-07-28 13:00:00,17.44,17.5,17.43,17.48,65930.0,10.8789,10.9163,10.8726,10.9038,65930.0
2015-07-28 13:30:00,17.49,17.53,17.48,17.5,122130.0,10.9101,10.935,10.9038,10.9163,122130.0
2015-07-28 14:00:00,17.5,17.53,17.47,17.47,102468.0,10.9163,10.935,10.8976,10.8976,102468.0
2015-07-28 14:30:00,17.47,17.47,17.41,17.43,205973.0,10.8976,10.8976,10.8602,10.8726,205973.0
2015-07-28 15:00:00,17.44,17.45,17.41,17.43,91275.0,10.8789,10.8851,10.8602,10.8726,91275.0
2015-07-28 15:30:00,17.43,17.43,17.39,17.41,247170.0,10.8726,10.8726,10.8477,10.8602,247170.0
2015-07-29 09:30:00,17.44,17.51,17.4,17.5,175617.0,10.8789,10.9225,10.8539,10.9163,175617.0
2015-07-29 10:00:00,17.5,17.52,17.46,17.51,119966.0,10.9163,10.9288,10.8913,10.9225,119966.0
2015-07-29 10:30:00,17.51,17.71,17.51,17.67,191779.0,10.9225,11.0473,10.9225,11.0223,191779.0
2015-07-29 11:00:00,17.67,17.8,17.67,17.74,223191.0,11.0223,11.1034,11.0223,11.066,223191.0
2015-07-29 11:30:00,17.74,17.79,17.73,17.79,70545.0,11.066,11.0972,11.0598,11.0972,70545.0
2015-07-29 12:00:00,17.79,17.84,17.77,17.79,127082.0,11.0972,11.1284,11.0847,11.0972,127082.0
2015-07-29 12:30:00,17.79,17.82,17.74,17.78,162817.0,11.0972,11.1159,11.066,11.091,162817.0
2015-07-29 13:00:00,17.78,17.81,17.74,17.75,81284.0,11.091,11.1097,11.066,11.0722,81284.0
2015-07-29 13:30:00,17.74,17.81,17.73,17.81,135125.0,11.066,11.1097,11.0598,11.1097,135125.0
2015-07-29 14:00:00,17.8,17.84,17.68,17.71,195604.0,11.1034,11.1284,11.0286,11.0473,195604.0
2015-07-29 14:30:00,17.72,17.77,17.71,17.74,136696.0,11.0535,11.0847,11.0473,11.066,136696.0
2015-07-29 15:00:00,17.73,17.77,17.72,17.76,63056.0,11.0598,11.0847,11.0535,11.0785,63056.0
2015-07-29 15:30:00,17.76,17.8,17.73,17.73,471285.0,11.0785,11.1034,11.0598,11.0598,471285.0
2015-07-30 09:30:00,17.68,17.76,17.56,17.61,275694.0,11.0286,11.0785,10.9537,10.9849,275694.0
2015-07-30 10:00:00,17.6,17.69,17.59,17.65,114431.0,10.9787,11.0348,10.9724,11.0099,114431.0
2015-07-30 10:30:00,17.66,17.67,17.63,17.64,79011.0,11.0161,11.0223,10.9974,11.0036,79011.0
2015-07-30 11:00:00,17.64,17.71,17.59,17.7,125334.0,11.0036,11.0473,10.9724,11.0411,125334.0
2015-07-30 11:30:00,17.7,17.71,17.66,17.69,67194.0,11.0411,11.0473,11.0161,11.0348,67194.0
2015-07-30 12:00:00,17.69,17.72,17.68,17.72,49098.0,11.0348,11.0535,11.0286,11.0535,49098.0
2015-07-30 12:30:00,17.72,17.79,17.71,17.78,83659.0,11.0535,11.0972,11.0473,11.091,83659.0
2015-07-30 13:00:00,17.78,17.78,17.64,17.7,196788.0,11.091,11.091,11.0036,11.0411,196788.0
2015-07-30 13:30:00,17.7,17.71,17.66,17.7,52521.0,11.0411,11.0473,11.0161,11.0411,52521.0
2015-07-30 14:00:00,17.7,17.76,17.7,17.72,72287.0,11.0411,11.0785,11.0411,11.0535,72287.0
2015-07-30 14:30:00,17.72,17.77,17.72,17.76,97571.0,11.0535,11.0847,11.0535,11.0785,97571.0
2015-07-30 15:00:00,17.77,17.8,17.76,17.79,92376.0,11.0847,11.1034,11.0785,11.0972,92376.0
2015-07-30 15:30:00,17.79,17.8,17.75,17.77,229707.0,11.0972,11.1034,11.0722,11.0847,229707.0
2015-07-31 09:30:00,17.82,17.89,17.73,17.76,354977.0,11.1159,11.1596,11.0598,11.0785,354977.0
2015-07-31 10:00:00,17.76,17.8,17.71,17.78,155194.0,11.0785,11.1034,11.0473,11.091,155194.0
2015-07-31 10:30:00,17.78,17.89,17.78,17.87,199404.0,11.091,11.1596,11.091,11.1471,199404.0
2015-07-31 11:00:00,17.87,17.88,17.81,17.86,126034.0,11.1471,11.1533,11.1097,11.1409,126034.0
2015-07-31 11:30:00,17.86,17.86,17.79,17.81,81582.0,11.1409,11.1409,11.0972,11.1097,81582.0
2015-07-31 12:00:00,17.81,17.84,17.81,17.84,75026.0,11.1097,11.1284,11.1097,11.1284,75026.0
2015-07-31 12:30:00,17.84,17.84,17.79,17.8,49948.0,11.1284,11.1284,11.0972,11.1034,49948.0
2015-07-31 13:00:00,17.8,17.82,17.77,17.77,54169.0,11.1034,11.1159,11.0847,11.0847,54169.0
2015-07-31 13:30:00,17.78,17.8,17.77,17.8,59353.0,11.091,11.1034,11.0847,11.1034,59353.0
2015-07-31 14:00:00,17.8,17.82,17.75,17.77,142029.0,11.1034,11.1159,11.0722,11.0847,142029.0
2015-07-31 14:30:00,17.76,17.77,17.69,17.7,137293.0,11.0785,11.0847,11.0348,11.0411,137293.0
2015-07-31 15:00:00,17.7,17.73,17.67,17.68,81794.0,11.0411,11.0598,11.0223,11.0286,81794.0
2015-07-31 15:30:00,17.68,17.74,17.67,17.73,392870.0,11.0286,11.066,11.0223,11.0598,392870.0
2015-08-03 09:30:00,17.74,17.74,17.52,17.56,96957.0,11.066,11.066,10.9288,10.9537,96957.0
2015-08-03 10:00:00,17.57,17.62,17.57,17.57,26494.0,10.96,10.9911,10.96,10.96,26494.0
2015-08-03 10:30:00,17.57,17.7,17.56,17.69,49629.0,10.96,11.0411,10.9537,11.0348,49629.0
2015-08-03 11:00:00,17.69,17.73,17.67,17.71,23077.0,11.0348,11.0598,11.0223,11.0473,23077.0
2015-08-03 11:30:00,17.72,17.74,17.68,17.69,18139.0,11.0535,11.066,11.0286,11.0348,18139.0
2015-08-03 12:00:00,17.69,17.69,17.65,17.66,29012.0,11.0348,11.0348,11.0099,11.0161,29012.0
2015-08-03 12:30:00,17.66,17.66,17.58,17.59,15077.0,11.0161,11.0161,10.9662,10.9724,15077.0
2015-08-03 13:00:00,17.58,17.59,17.54,17.57,24141.0,10.9662,10.9724,10.9412,10.96,24141.0
2015-08-03 13:30:00,17.57,17.59,17.55,17.57,29892.0,10.96,10.9724,10.9475,10.96,29892.0
2015-08-03 14:00:00,17.57,17.59,17.57,17.57,24563.0,10.96,10.9724,10.96,10.96,24563.0
2015-08-03 14:30:00,17.57,17.59,17.54,17.56,59095.0,10.96,10.9724,10.9412,10.9537,59095.0
2015-08-03 15:00:00,17.55,17.6,17.55,17.59,39674.0,10.9475,10.9787,10.9475,10.9724,39674.0
2015-08-03 15:30:00,17.6,17.64,17.58,17.64,142369.0,10.9787,11.0036,10.9662,11.0036,142369.0
2015-08-04 09:30:00,17.65,17.77,17.59,17.74,255803.0,11.0099,11.0847,10.9724,11.066,255803.0
2015-08-04 10:00:00,17.75,17.77,17.7,17.73,99198.0,11.0722,11.0847,11.0411,11.0598,99198.0
2015-08-04 10:30:00,17.73,17.79,17.7,17.77,134196.0,11.0598,11.0972,11.0411,11.0847,134196.0
2015-08-04 11:00:00,17.77,17.84,17.77,17.83,181457.0,11.0847,11.1284,11.0847,11.1221,181457.0
2015-08-04 11:30:00,17.83,17.85,17.79,17.8,122128.0,11.1221,11.1346,11.0972,11.1034,122128.0
2015-08-04 12:00:00,17.79,17.83,17.79,17.83,81232.0,11.0972,11.1221,11.0972,11.1221,81232.0
2015-08-04 12:30:00,17.83,17.85,17.81,17.84,69195.0,11.1221,11.1346,11.1097,11.1284,69195.0
2015-08-04 13:00:00,17.83,17.84,17.75,17.75,144824.0,11.1221,11.1284,11.0722,11.0722,144824.0
2015-08-04 13:30:00,17.75,17.77,17.69,17.7,138878.0,11.0722,11.0847,11.0348,11.0411,138878.0
2015-08-04 14:00:00,17.7,17.7,17.65,17.67,76523.0,11.0411,11.0411,11.0099,11.0223,76523.0
2015-08-04 14:30:00,17.68,17.72,17.65,17.7,82755.0,11.0286,11.0535,11.0099,11.0411,82755.0
2015-08-04 15:00:00,17.7,17.7,17.63,17.64,154583.0,11.0411,11.0411,10.9974,11.0036,154583.0
2015-08-04 15:30:00,17.65,17.67,17.63,17.66,186750.0,11.0099,11.0223,10.9974,11.0161,186750.0
2015-08-05 09:30:00,17.81,17.86,17.71,17.75,312892.0,11.1097,11.1409,11.0473,11.0722,312892.0
2015-08-05 10:00:00,17.74,17.76,17.69,17.71,235474.0,11.066,11.0785,11.0348,11.0473,235474.0
2015-08-05 10:30:00,17.71,17.76,17.68,17.73,134802.0,11.0473,11.0785,11.0286,11.0598,134802.0
2015-08-05 11:00:00,17.73,17.74,17.66,17.72,152976.0,11.0598,11.066,11.0161,11.0535,152976.0
2015-08-05 11:30:00,17.71,17.73,17.68,17.68,116566.0,11.0473,11.0598,11.0286,11.0286,116566.0
2015-08-05 12:00:00,17.69,17.69,17.62,17.64,79470.0,11.0348,11.0348,10.9911,11.0036,79470.0
2015-08-05 12:30:00,17.64,17.65,17.6,17.62,66063.0,11.0036,11.0099,10.9787,10.9911,66063.0
2015-08-05 13:00:00,17.63,17.63,17.56,17.62,83241.0,10.9974,10.9974,10.9537,10.9911,83241.0
2015-08-05 13:30:00,17.63,17.66,17.6,17.62,54256.0,10.9974,11.0161,10.9787,10.9911,54256.0
2015-08-05 14:00:00,17.61,17.65,17.6,17.64,75993.0,10.9849,11.0099,10.9787,11.0036,75993.0
2015-08-05 14:30:00,17.65,17.65,17.57,17.58,116732.0,11.0099,11.0099,10.96,10.9662,116732.0
2015-08-05 15:00:00,17.59,17.61,17.58,17.6,150113.0,10.9724,10.9849,10.9662,10.9787,150113.0
2015-08-05 15:30:00,17.6,17.65,17.59,17.63,785264.0,10.9787,11.0099,10.9724,10.9974,785264.0
2015-08-06 09:30:00,17.78,17.84,17.63,17.79,295834.0,11.091,11.1284,10.9974,11.0972,295834.0
2015-08-06 10:00:00,17.8,17.95,17.77,17.85,265496.0,11.1034,11.197,11.0847,11.1346,265496.0
2015-08-06 10:30:00,17.84,17.92,17.8,17.81,125472.0,11.1284,11.1783,11.1034,11.1097,125472.0
2015-08-06 11:00:00,17.82,17.85,17.79,17.79,107059.0,11.1159,11.1346,11.0972,11.0972,107059.0
2015-08-06 11:30:00,17.79,17.8,17.7,17.76,149298.0,11.0972,11.1034,11.0411,11.0785,149298.0
2015-08-06 12:00:00,17.75,17.81,17.75,17.78,58325.0,11.0722,11.1097,11.0722,11.091,58325.0
2015-08-06 12:30:00,17.78,17.79,17.75,17.77,100572.0,11.091,11.0972,11.0722,11.0847,100572.0
2015-08-06 13:00:00,17.78,17.8,17.76,17.8,86266.0,11.091,11.1034,11.0785,11.1034,86266.0
2015-08-06 13:30:00,17.8,17.81,17.76,17.77,46370.0,11.1034,11.1097,11.0785,11.0847,46370.0
2015-08-06 14:00:00,17.77,17.79,17.75,17.78,47232.0,11.0847,11.0972,11.0722,11.091,47232.0
2015-08-06 14:30:00,17.78,17.79,17.76,17.79,102990.0,11.091,11.0972,11.0785,11.0972,102990.0
2015-08-06 15:00:00,17.79,17.8,17.75,17.75,101518.0,11.0972,11.1034,11.0722,11.0722,101518.0
2015-08-06 15:30:00,17.75,17.83,17.74,17.81,303370.0,11.0722,11.1221,11.066,11.1097,303370.0
2015-08-07 09:30:00,17.79,17.86,17.72,17.77,243623.0,11.0972,11.1409,11.0535,11.0847,243623.0
2015-08-07 10:00:00,17.77,17.77,17.7,17.72,93367.0,11.0847,11.0847,11.0411,11.0535,93367.0
2015-08-07 10:30:00,17.72,17.79,17.7,17.74,191412.0,11.0535,11.0972,11.0411,11.066,191412.0
2015-08-07 11:00:00,17.74,17.75,17.63,17.64,105362.0,11.066,11.0722,10.9974,11.0036,105362.0
2015-08-07 11:30:00,17.64,17.64,17.57,17.57,115791.0,11.0036,11.0036,10.96,10.96,115791.0
2015-08-07 12:00:00,17.58,17.62,17.54,17.54,38448.0,10.9662,10.9911,10.9412,10.9412,38448.0
2015-08-07 12:30:00,17.53,17.56,17.51,17.52,47659.0,10.935,10.9537,10.9225,10.9288,47659.0
2015-08-07 13:00:00,17.51,17.53,17.5,17.52,50286.0,10.9225,10.935,10.9163,10.9288,50286.0
2015-08-07 13:30:00,17.52,17.55,17.51,17.53,69720.0,10.9288,10.9475,10.9225,10.935,69720.0
2015-08-07 14:00:00,17.52,17.52,17.46,17.49,95397.0,10.9288,10.9288,10.8913,10.9101,95397.0
2015-08-07 14:30:00,17.49,17.53,17.47,17.51,86906.0,10.9101,10.935,10.8976,10.9225,86906.0
2015-08-07 15:00:00,17.51,17.51,17.45,17.51,238185.0,10.9225,10.9225,10.8851,10.9225,238185.0
2015-08-07 15:30:00,17.5,17.54,17.49,17.53,279077.0,10.9163,10.9412,10.9101,10.935,279077.0
2015-08-10 09:30:00,17.6,17.8,17.56,17.78,319756.0,10.9787,11.1034,10.9537,11.091,319756.0
2015-08-10 10:00:00,17.78,17.84,17.72,17.83,141057.0,11.091,11.1284,11.0535,11.1221,141057.0
2015-08-10 10:30:00,17.83,17.88,17.81,17.88,177296.0,11.1221,11.1533,11.1097,11.1533,177296.0
2015-08-10 11:00:00,17.88,17.91,17.88,17.88,89345.0,11.1533,11.172,11.1533,11.1533,89345.0
2015-08-10 11:30:00,17.89,17.94,17.87,17.92,107043.0,11.1596,11.1908,11.1471,11.1783,107043.0
2015-08-10 12:00:00,17.93,17.95,17.91,17.93,80956.0,11.1845,11.197,11.172,11.1845,80956.0
2015-08-10 12:30:00,17.93,17.97,17.91,17.96,73008.0,11.1845,11.2095,11.172,11.2032,73008.0
2015-08-10 13:00:00,17.96,17.96,17.94,17.96,55777.0,11.2032,11.2032,11.1908,11.2032,55777.0
2015-08-10 13:30:00,17.96,17.98,17.95,17.97,64631.0,11.2032,11.2157,11.197,11.2095,64631.0
2015-08-10 14:00:00,17.98,18.0,17.95,17.96,86345.0,11.2157,11.2282,11.197,11.2032,86345.0
2015-08-10 14:30:00,17.96,17.97,17.91,17.96,82809.0,11.2032,11.2095,11.172,11.2032,82809.0
2015-08-10 15:00:00,17.95,17.96,17.92,17.94,124200.0,11.197,11.2032,11.1783,11.1908,124200.0
2015-08-10 15:30:00,17.94,17.94,17.9,17.92,263741.0,11.1908,11.1908,11.1658,11.1783,263741.0
2015-08-11 09:30:00,17.67,17.71,17.52,17.55,278785.0,11.0223,11.0473,10.9288,10.9475,278785.0
2015-08-11 10:00:00,17.54,17.65,17.53,17.62,187253.0,10.9412,11.0099,10.935,10.9911,187253.0
2015-08-11 10:30:00,17.61,17.65,17.57,17.6,113610.0,10.9849,11.0099,10.96,10.9787,113610.0
2015-08-11 11:00:00,17.6,17.62,17.46,17.47,106426.0,10.9787,10.9911,10.8913,10.8976,106426.0
2015-08-11 11:30:00,17.47,17.49,17.4,17.41,52795.0,10.8976,10.9101,10.8539,10.8602,52795.0
2015-08-11 12:00:00,17.42,17.49,17.4,17.45,78667.0,10.8664,10.9101,10.8539,10.8851,78667.0
2015-08-11 12:30:00,17.44,17.47,17.43,17.44,49056.0,10.8789,10.8976,10.8726,10.8789,49056.0
2015-08-11 13:00:00,17.45,17.48,17.44,17.47,64220.0,10.8851,10.9038,10.8789,10.8976,64220.0
2015-08-11 13:30:00,17.47,17.55,17.46,17.51,97405.0,10.8976,10.9475,10.8913,10.9225,97405.0
2015-08-11 14:00:00,17.51,17.53,17.47,17.51,54421.0,10.9225,10.935,10.8976,10.9225,54421.0
2015-08-11 14:30:00,17.51,17.56,17.49,17.55,90620.0,10.9225,10.9537,10.9101,10.9475,90620.0
2015-08-11 15:00:00,17.56,17.63,17.53,17.62,250513.0,10.9537,10.9974,10.935,10.9911,250513.0
2015-08-11 15:30:00,17.62,17.67,17.61,17.66,445782.0,10.9911,11.0223,10.9849,11.0161,445782.0
2015-08-12 09:30:00,17.73,17.73,17.44,17.44,351918.0,11.0598,11.0598,10.8789,10.8789,351918.0
2015-08-12 10:00:00,17.43,17.44,17.35,17.37,219236.0,10.8726,10.8789,10.8227,10.8352,219236.0
2015-08-12 10:30:00,17.37,17.43,17.36,17.38,87684.0,10.8352,10.8726,10.829,10.8414,87684.0
2015-08-12 11:00:00,17.38,17.44,17.34,17.35,105480.0,10.8414,10.8789,10.8165,10.8227,105480.0
2015-08-12 11:30:00,17.35,17.37,17.29,17.32,62595.0,10.8227,10.8352,10.7853,10.804,62595.0
2015-08-12 12:00:00,17.32,17.38,17.3,17.37,54648.0,10.804,10.8414,10.7915,10.8352,54648.0
2015-08-12 12:30:00,17.37,17.41,17.35,17.35,78493.0,10.8352,10.8602,10.8227,10.8227,78493.0
2015-08-12 13:00:00,17.35,17.4,17.33,17.38,85380.0,10.8227,10.8539,10.8102,10.8414,85380.0
2015-08-12 13:30:00,17.38,17.46,17.36,17.46,61853.0,10.8414,10.8913,10.829,10.8913,61853.0
2015-08-12 14:00:00,17.46,17.46,17.38,17.39,111066.0,10.8913,10.8913,10.8414,10.8477,111066.0
2015-08-12 14:30:00,17.39,17.48,17.39,17.48,51228.0,10.8477,10.9038,10.8477,10.9038,51228.0
2015-08-12 15:00:00,17.49,17.51,17.47,17.48,93357.0,10.9101,10.9225,10.8976,10.9038,93357.0
2015-08-12 15:30:00,17.49,17.52,17.46,17.49,317083.0,10.9101,10.9288,10.8913,10.9101,317083.0
2015-08-13 09:30:00,17.48,17.51,17.25,17.28,405772.0,10.9038,10.9225,10.7603,10.7791,405772.0
2015-08-13 10:00:00,17.28,17.34,17.25,17.27,176780.0,10.7791,10.8165,10.7603,10.7728,176780.0
2015-08-13 10:30:00,17.27,17.29,17.24,17.24,240038.0,10.7728,10.7853,10.7541,10.7541,240038.0
2015-08-13 11:00:00,17.24,17.27,17.19,17.21,287580.0,10.7541,10.7728,10.7229,10.7354,287580.0
2015-08-13 11:30:00,17.22,17.24,17.15,17.16,121868.0,10.7416,10.7541,10.698,10.7042,121868.0
2015-08-13 12:00:00,17.17,17.25,17.16,17.24,92433.0,10.7104,10.7603,10.7042,10.7541,92433.0
2015-08-13 12:30:00,17.24,17.24,17.2,17.21,93211.0,10.7541,10.7541,10.7292,10.7354,93211.0
2015-08-13 13:00:00,17.21,17.21,17.18,17.19,71654.0,10.7354,10.7354,10.7167,10.7229,71654.0
2015-08-13 13:30:00,17.18,17.2,17.11,17.16,169670.0,10.7167,10.7292,10.673,10.7042,169670.0
2015-08-13 14:00:00,17.16,17.23,17.14,17.2,103820.0,10.7042,10.7479,10.6917,10.7292,103820.0
2015-08-13 14:30:00,17.2,17.26,17.2,17.25,82445.0,10.7292,10.7666,10.7292,10.7603,82445.0
2015-08-13 15:00:00,17.25,17.26,17.17,17.2,187385.0,10.7603,10.7666,10.7104,10.7292,187385.0
2015-08-13 15:30:00,17.19,17.23,17.18,17.2,494488.0,10.7229,10.7479,10.7167,10.7292,494488.0
2015-08-14 09:30:00,17.13,17.32,17.06,17.29,295521.0,10.791,10.9107,10.7469,10.8918,295521.0
2015-08-14 10:00:00,17.3,17.32,17.2,17.2,187344.0,10.8981,10.9107,10.8351,10.8351,187344.0
2015-08-14 10:30:00,17.21,17.23,17.12,17.12,107380.0,10.8414,10.854,10.7847,10.7847,107380.0
2015-08-14 11:00:00,17.12,17.15,17.1,17.12,104112.0,10.7847,10.8036,10.7721,10.7847,104112.0
2015-08-14 11:30:00,17.11,17.15,17.1,17.13,108770.0,10.7784,10.8036,10.7721,10.791,108770.0
2015-08-14 12:00:00,17.14,17.19,17.13,17.18,48329.0,10.7973,10.8288,10.791,10.8225,48329.0
2015-08-14 12:30:00,17.18,17.2,17.13,17.17,43666.0,10.8225,10.8351,10.791,10.8162,43666.0
2015-08-14 13:00:00,17.17,17.17,17.14,17.14,63770.0,10.8162,10.8162,10.7973,10.7973,63770.0
2015-08-14 13:30:00,17.15,17.19,17.15,17.19,50229.0,10.8036,10.8288,10.8036,10.8288,50229.0
2015-08-14 14:00:00,17.19,17.21,17.18,17.2,102316.0,10.8288,10.8414,10.8225,10.8351,102316.0
2015-08-14 14:30:00,17.19,17.24,17.18,17.22,146406.0,10.8288,10.8603,10.8225,10.8477,146406.0
2015-08-14 15:00:00,17.22,17.24,17.19,17.19,189897.0,10.8477,10.8603,10.8288,10.8288,189897.0
2015-08-14 15:30:00,17.19,17.23,17.19,17.22,366737.0,10.8288,10.854,10.8288,10.8477,366737.0
2015-08-17 09:30:00,17.13,17.15,16.95,16.97,177553.0,10.791,10.8036,10.6777,10.6903,177553.0
2015-08-17 10:00:00,16.97,17.02,16.92,16.98,99780.0,10.6903,10.7217,10.6588,10.6966,99780.0
2015-08-17 10:30:00,16.98,16.99,16.94,16.97,110006.0,10.6966,10.7029,10.6714,10.6903,110006.0
2015-08-17 11:00:00,16.98,17.01,16.96,16.97,167692.0,10.6966,10.7154,10.684,10.6903,167692.0
2015-08-17 11:30:00,16.96,16.99,16.94,16.99,79329.0,10.684,10.7029,10.6714,10.7029,79329.0
2015-08-17 12:00:00,16.99,17.02,16.99,17.02,43460.0,10.7029,10.7217,10.7029,10.7217,43460.0
2015-08-17 12:30:00,17.01,17.03,16.99,17.03,58689.0,10.7154,10.728,10.7029,10.728,58689.0
2015-08-17 13:00:00,17.03,17.05,17.0,17.05,83558.0,10.728,10.7406,10.7091,10.7406,83558.0
2015-08-17 13:30:00,17.04,17.08,17.04,17.06,75766.0,10.7343,10.7595,10.7343,10.7469,75766.0
2015-08-17 14:00:00,17.06,17.09,17.02,17.02,69868.0,10.7469,10.7658,10.7217,10.7217,69868.0
2015-08-17 14:30:00,17.03,17.04,17.02,17.02,64727.0,10.728,10.7343,10.7217,10.7217,64727.0
2015-08-17 15:00:00,17.02,17.03,17.0,17.03,80294.0,10.7217,10.728,10.7091,10.728,80294.0
2015-08-17 15:30:00,17.02,17.07,17.01,17.07,320231.0,10.7217,10.7532,10.7154,10.7532,320231.0
2015-08-18 09:30:00,17.11,17.13,16.97,16.99,222853.0,10.7784,10.791,10.6903,10.7029,222853.0
2015-08-18 10:00:00,17.0,17.0,16.94,16.98,146766.0,10.7091,10.7091,10.6714,10.6966,146766.0
2015-08-18 10:30:00,16.98,17.05,16.97,17.03,100449.0,10.6966,10.7406,10.6903,10.728,100449.0
2015-08-18 11:00:00,17.03,17.05,17.01,17.03,85975.0,10.728,10.7406,10.7154,10.728,85975.0
2015-08-18 11:30:00,17.02,17.04,16.97,16.98,57326.0,10.7217,10.7343,10.6903,10.6966,57326.0
2015-08-18 12:00:00,16.97,17.0,16.96,16.98,90216.0,10.6903,10.7091,10.684,10.6966,90216.0
2015-08-18 12:30:00,16.98,16.99,16.96,16.98,53617.0,10.6966,10.7029,10.684,10.6966,53617.0
2015-08-18 13:00:00,16.98,16.98,16.91,16.96,85382.0,10.6966,10.6966,10.6525,10.684,85382.0
2015-08-18 13:30:00,16.96,16.99,16.95,16.98,58589.0,10.684,10.7029,10.6777,10.6966,58589.0
2015-08-18 14:00:00,16.98,17.01,16.97,16.99,36777.0,10.6966,10.7154,10.6903,10.7029,36777.0
2015-08-18 14:30:00,16.99,17.0,16.95,16.96,88126.0,10.7029,10.7091,10.6777,10.684,88126.0
2015-08-18 15:00:00,16.96,16.96,16.9,16.9,212757.0,10.684,10.684,10.6462,10.6462,212757.0
2015-08-18 15:30:00,16.91,16.96,16.89,16.91,400016.0,10.6525,10.684,10.6399,10.6525,400016.0
2015-08-19 09:30:00,16.82,16.84,16.67,16.67,175349.0,10.5958,10.6084,10.5013,10.5013,175349.0
2015-08-19 10:00:00,16.67,16.76,16.67,16.68,93060.0,10.5013,10.558,10.5013,10.5076,93060.0
2015-08-19 10:30:00,16.67,16.67,16.57,16.58,95693.0,10.5013,10.5013,10.4383,10.4446,95693.0
2015-08-19 11:00:00,16.58,16.63,16.55,16.57,135111.0,10.4446,10.4761,10.4257,10.4383,135111.0
2015-08-19 11:30:00,16.57,16.58,16.51,16.57,139278.0,10.4383,10.4446,10.4005,10.4383,139278.0
2015-08-19 12:00:00,16.57,16.62,16.56,16.61,99971.0,10.4383,10.4698,10.432,10.4635,99971.0
2015-08-19 12:30:00,16.6,16.64,16.58,16.63,99193.0,10.4572,10.4824,10.4446,10.4761,99193.0
2015-08-19 13:00:00,16.63,16.69,16.63,16.65,65938.0,10.4761,10.5139,10.4761,10.4887,65938.0
2015-08-19 13:30:00,16.64,16.74,16.63,16.72,178541.0,10.4824,10.5454,10.4761,10.5328,178541.0
2015-08-19 14:00:00,16.73,16.85,16.72,16.81,168878.0,10.5391,10.6147,10.5328,10.5895,168878.0
2015-08-19 14:30:00,16.81,16.82,16.73,16.76,145742.0,10.5895,10.5958,10.5391,10.558,145742.0
2015-08-19 15:00:00,16.75,16.76,16.72,16.76,136150.0,10.5517,10.558,10.5328,10.558,136150.0
2015-08-19 15:30:00,16.76,16.76,16.67,16.67,397175.0,10.558,10.558,10.5013,10.5013,397175.0
2015-08-20 09:30:00,16.45,16.48,16.34,16.41,186388.0,10.3627,10.3816,10.2934,10.3375,186388.0
2015-08-20 10:00:00,16.4,16.43,16.35,16.38,155984.0,10.3312,10.3501,10.2997,10.3186,155984.0
2015-08-20 10:30:00,16.38,16.47,16.37,16.43,115233.0,10.3186,10.3753,10.3123,10.3501,115233.0
2015-08-20 11:00:00,16.42,16.48,16.4,16.45,98483.0,10.3438,10.3816,10.3312,10.3627,98483.0
2015-08-20 11:30:00,16.45,16.48,16.44,16.46,80312.0,10.3627,10.3816,10.3564,10.369,80312.0
2015-08-20 12:00:00,16.47,16.48,16.36,16.37,109154.0,10.3753,10.3816,10.306,10.3123,109154.0
2015-08-20 12:30:00,16.37,16.41,16.35,16.37,112816.0,10.3123,10.3375,10.2997,10.3123,112816.0
2015-08-20 13:00:00,16.36,16.37,16.3,16.34,89326.0,10.306,10.3123,10.2682,10.2934,89326.0
2015-08-20 13:30:00,16.35,16.36,16.31,16.34,99009.0,10.2997,10.306,10.2745,10.2934,99009.0
2015-08-20 14:00:00,16.35,16.35,16.32,16.33,164463.0,10.2997,10.2997,10.2808,10.2871,164463.0
2015-08-20 14:30:00,16.33,16.35,16.31,16.35,140952.0,10.2871,10.2997,10.2745,10.2997,140952.0
2015-08-20 15:00:00,16.35,16.38,16.33,16.38,202162.0,10.2997,10.3186,10.2871,10.3186,202162.0
2015-08-20 15:30:00,16.38,16.4,16.32,16.32,311467.0,10.3186,10.3312,10.2808,10.2808,311467.0
2015-08-21 09:30:00,16.07,16.15,15.99,16.13,367098.0,10.1233,10.1737,10.0729,10.1611,367098.0
2015-08-21 10:00:00,16.12,16.16,16.09,16.13,226788.0,10.1548,10.18,10.1359,10.1611,226788.0
2015-08-21 10:30:00,16.13,16.14,16.04,16.04,161897.0,10.1611,10.1674,10.1044,10.1044,161897.0
2015-08-21 11:00:00,16.03,16.03,15.79,15.79,393133.0,10.0981,10.0981,9.9469,9.9469,393133.0
2015-08-21 11:30:00,15.8,15.8,15.69,15.75,351708.0,9.9532,9.9532,9.8839,9.9217,351708.0
2015-08-21 12:00:00,15.74,15.83,15.72,15.75,159431.0,9.9154,9.9721,9.9028,9.9217,159431.0
2015-08-21 12:30:00,15.75,15.76,15.66,15.66,173334.0,9.9217,9.928,9.865,9.865,173334.0
2015-08-21 13:00:00,15.67,15.69,15.62,15.65,152523.0,9.8713,9.8839,9.8398,9.8587,152523.0
2015-08-21 13:30:00,15.64,15.67,15.62,15.66,227858.0,9.8524,9.8713,9.8398,9.865,227858.0
2015-08-21 14:00:00,15.66,15.72,15.62,15.63,271766.0,9.865,9.9028,9.8398,9.8461,271766.0
2015-08-21 14:30:00,15.63,15.67,15.59,15.62,205202.0,9.8461,9.8713,9.8209,9.8398,205202.0
2015-08-21 15:00:00,15.62,15.64,15.54,15.55,213804.0,9.8398,9.8524,9.7894,9.7957,213804.0
2015-08-21 15:30:00,15.55,15.6,15.53,15.53,526477.0,9.7957,9.8272,9.7831,9.7831,526477.0
2015-08-24 09:30:00,14.39,15.06,14.26,14.77,838649.0,9.065,9.487,8.9831,9.3044,838649.0
2015-08-24 10:00:00,14.76,15.13,14.69,15.01,535997.0,9.2981,9.5311,9.254,9.4555,535997.0
2015-08-24 10:30:00,15.0,15.0,14.85,14.98,662929.0,9.4492,9.4492,9.3548,9.4367,662929.0
2015-08-24 11:00:00,14.98,15.0,14.72,14.72,570732.0,9.4367,9.4492,9.2729,9.2729,570732.0
2015-08-24 11:30:00,14.72,15.19,14.72,15.17,396795.0,9.2729,9.5689,9.2729,9.5563,396795.0
2015-08-24 12:00:00,15.16,15.23,15.07,15.2,291984.0,9.55,9.5941,9.4933,9.5752,291984.0
2015-08-24 12:30:00,15.2,15.25,15.13,15.23,199313.0,9.5752,9.6067,9.5311,9.5941,199313.0
2015-08-24 13:00:00,15.23,15.37,15.22,15.32,350610.0,9.5941,9.6823,9.5878,9.6508,350610.0
2015-08-24 13:30:00,15.33,15.34,15.23,15.28,493022.0,9.6571,9.6634,9.5941,9.6256,493022.0
2015-08-24 14:00:00,15.29,15.32,15.23,15.26,484542.0,9.6319,9.6508,9.5941,9.613,484542.0
2015-08-24 14:30:00,15.27,15.33,15.12,15.14,370973.0,9.6193,9.6571,9.5248,9.5374,370973.0
2015-08-24 15:00:00,15.14,15.2,15.06,15.07,669920.0,9.5374,9.5752,9.487,9.4933,669920.0
2015-08-24 15:30:00,15.07,15.27,15.04,15.07,1084204.0,9.4933,9.6193,9.4744,9.4933,1084204.0
2015-08-25 09:30:00,15.68,15.8,15.58,15.66,807853.0,9.8776,9.9532,9.8146,9.865,807853.0
2015-08-25 10:00:00,15.66,15.66,15.5,15.51,508364.0,9.865,9.865,9.7642,9.7705,508364.0
2015-08-25 10:30:00,15.51,15.55,15.43,15.46,296626.0,9.7705,9.7957,9.7201,9.739,296626.0
2015-08-25 11:00:00,15.46,15.62,15.46,15.6,163264.0,9.739,9.8398,9.739,9.8272,163264.0
2015-08-25 11:30:00,15.6,15.6,15.46,15.46,188178.0,9.8272,9.8272,9.739,9.739,188178.0
2015-08-25 12:00:00,15.47,15.5,15.45,15.49,76611.0,9.7453,9.7642,9.7327,9.7579,76611.0
2015-08-25 12:30:00,15.49,15.54,15.49,15.52,89934.0,9.7579,9.7894,9.7579,9.7768,89934.0
2015-08-25 13:00:00,15.51,15.52,15.36,15.39,126102.0,9.7705,9.7768,9.676,9.6949,126102.0
2015-08-25 13:30:00,15.39,15.46,15.37,15.45,160989.0,9.6949,9.739,9.6823,9.7327,160989.0
2015-08-25 14:00:00,15.44,15.47,15.41,15.46,144306.0,9.7264,9.7453,9.7075,9.739,144306.0
2015-08-25 14:30:00,15.46,15.5,15.41,15.48,146468.0,9.739,9.7642,9.7075,9.7516,146468.0
2015-08-25 15:00:00,15.48,15.49,15.3,15.31,307301.0,9.7516,9.7579,9.6382,9.6445,307301.0
2015-08-25 15:30:00,15.31,15.32,15.02,15.04,1087938.0,9.6445,9.6508,9.4618,9.4744,1087938.0
2015-08-26 09:30:00,15.42,15.47,15.14,15.17,302443.0,9.7138,9.7453,9.5374,9.5563,302443.0
2015-08-26 10:00:00,15.17,15.24,15.07,15.24,173090.0,9.5563,9.6004,9.4933,9.6004,173090.0
2015-08-26 10:30:00,15.24,15.3,15.15,15.18,265828.0,9.6004,9.6382,9.5437,9.5626,265828.0
2015-08-26 11:00:00,15.18,15.27,15.12,15.24,206236.0,9.5626,9.6193,9.5248,9.6004,206236.0
2015-08-26 11:30:00,15.25,15.29,15.17,15.24,188549.0,9.6067,9.6319,9.5563,9.6004,188549.0
2015-08-26 12:00:00,15.23,15.24,15.16,15.2,158153.0,9.5941,9.6004,9.55,9.5752,158153.0
2015-08-26 12:30:00,15.2,15.29,15.16,15.29,141706.0,9.5752,9.6319,9.55,9.6319,141706.0
2015-08-26 13:00:00,15.29,15.41,15.21,15.41,253083.0,9.6319,9.7075,9.5815,9.7075,253083.0
2015-08-26 13:30:00,15.41,15.44,15.34,15.42,212178.0,9.7075,9.7264,9.6634,9.7138,212178.0
2015-08-26 14:00:00,15.43,15.48,15.38,15.45,255332.0,9.7201,9.7516,9.6886,9.7327,255332.0
2015-08-26 14:30:00,15.45,15.61,15.42,15.52,318458.0,9.7327,9.8335,9.7138,9.7768,318458.0
2015-08-26 15:00:00,15.53,15.69,15.51,15.67,372130.0,9.7831,9.8839,9.7705,9.8713,372130.0
2015-08-26 15:30:00,15.67,15.81,15.67,15.76,1048150.0,9.8713,9.9595,9.8713,9.928,1048150.0
2015-08-27 09:30:00,15.98,16.19,15.89,16.16,493436.0,10.0666,10.1989,10.0099,10.18,493436.0
2015-08-27 10:00:00,16.16,16.19,16.08,16.11,235121.0,10.18,10.1989,10.1296,10.1485,235121.0
2015-08-27 10:30:00,16.11,16.28,16.09,16.24,257071.0,10.1485,10.2556,10.1359,10.2304,257071.0
2015-08-27 11:00:00,16.24,16.31,16.21,16.23,191627.0,10.2304,10.2745,10.2115,10.2241,191627.0
2015-08-27 11:30:00,16.23,16.27,16.12,16.26,204534.0,10.2241,10.2493,10.1548,10.243,204534.0
2015-08-27 12:00:00,16.26,16.38,16.26,16.36,207214.0,10.243,10.3186,10.243,10.306,207214.0
2015-08-27 12:30:00,16.36,16.4,16.3,16.39,126403.0,10.306,10.3312,10.2682,10.3249,126403.0
2015-08-27 13:00:00,16.39,16.44,16.32,16.35,220288.0,10.3249,10.3564,10.2808,10.2997,220288.0
2015-08-27 13:30:00,16.35,16.39,16.32,16.39,148770.0,10.2997,10.3249,10.2808,10.3249,148770.0
2015-08-27 14:00:00,16.39,16.39,16.19,16.21,194598.0,10.3249,10.3249,10.1989,10.2115,194598.0
2015-08-27 14:30:00,16.22,16.23,16.07,16.09,281691.0,10.2178,10.2241,10.1233,10.1359,281691.0
2015-08-27 15:00:00,16.09,16.2,16.04,16.2,274396.0,10.1359,10.2052,10.1044,10.2052,274396.0
2015-08-27 15:30:00,16.19,16.25,16.11,16.25,681787.0,10.1989,10.2367,10.1485,10.2367,681787.0
2015-08-28 09:30:00,16.13,16.19,16.01,16.1,249437.0,10.1611,10.1989,10.0855,10.1422,249437.0
2015-08-28 10:00:00,16.09,16.23,16.04,16.21,192366.0,10.1359,10.2241,10.1044,10.2115,192366.0
2015-08-28 10:30:00,16.21,16.24,16.1,16.13,130840.0,10.2115,10.2304,10.1422,10.1611,130840.0
2015-08-28 11:00:00,16.12,16.27,16.12,16.26,104967.0,10.1548,10.2493,10.1548,10.243,104967.0
2015-08-28 11:30:00,16.25,16.27,16.12,16.13,135201.0,10.2367,10.2493,10.1548,10.1611,135201.0
2015-08-28 12:00:00,16.13,16.18,16.11,16.18,90115.0,10.1611,10.1926,10.1485,10.1926,90115.0
2015-08-28 12:30:00,16.17,16.22,16.16,16.19,51195.0,10.1863,10.2178,10.18,10.1989,51195.0
2015-08-28 13:00:00,16.18,16.2,16.15,16.15,39765.0,10.1926,10.2052,10.1737,10.1737,39765.0
2015-08-28 13:30:00,16.14,16.17,16.06,16.15,76874.0,10.1674,10.1863,10.117,10.1737,76874.0
2015-08-28 14:00:00,16.15,16.2,16.13,16.15,90424.0,10.1737,10.2052,10.1611,10.1737,90424.0
2015-08-28 14:30:00,16.16,16.2,16.1,16.19,83407.0,10.18,10.2052,10.1422,10.1989,83407.0
2015-08-28 15:00:00,16.2,16.21,16.14,16.17,120394.0,10.2052,10.2115,10.1674,10.1863,120394.0
2015-08-28 15:30:00,16.17,16.26,16.11,16.26,360557.0,10.1863,10.243,10.1485,10.243,360557.0
2015-08-31 09:30:00,16.06,16.1,15.79,15.82,303385.0,10.117,10.1422,9.9469,9.9658,303385.0
2015-08-31 10:00:00,15.81,15.97,15.77,15.96,238969.0,9.9595,10.0603,9.9343,10.054,238969.0
2015-08-31 10:30:00,15.96,16.0,15.84,15.88,230018.0,10.054,10.0792,9.9784,10.0036,230018.0
2015-08-31 11:00:00,15.87,16.0,15.86,15.99,131434.0,9.9973,10.0792,9.991,10.0729,131434.0
2015-08-31 11:30:00,15.99,16.15,15.97,16.07,140486.0,10.0729,10.1737,10.0603,10.1233,140486.0
2015-08-31 12:00:00,16.07,16.11,16.01,16.03,99485.0,10.1233,10.1485,10.0855,10.0981,99485.0
2015-08-31 12:30:00,16.04,16.07,16.01,16.03,90258.0,10.1044,10.1233,10.0855,10.0981,90258.0
2015-08-31 13:00:00,16.03,16.04,15.97,16.0,119731.0,10.0981,10.1044,10.0603,10.0792,119731.0
2015-08-31 13:30:00,16.0,16.05,15.96,16.04,110343.0,10.0792,10.1107,10.054,10.1044,110343.0
2015-08-31 14:00:00,16.05,16.07,15.98,16.05,147296.0,10.1107,10.1233,10.0666,10.1107,147296.0
2015-08-31 14:30:00,16.06,16.11,16.06,16.11,183244.0,10.117,10.1485,10.117,10.1485,183244.0
2015-08-31 15:00:00,16.11,16.18,16.11,16.14,126683.0,10.1485,10.1926,10.1485,10.1674,126683.0
2015-08-31 15:30:00,16.14,16.31,16.14,16.23,746990.0,10.1674,10.2745,10.1674,10.2241,746990.0
2015-09-01 09:30:00,15.78,15.86,15.66,15.66,374668.0,9.9406,9.991,9.865,9.865,374668.0
2015-09-01 10:00:00,15.67,15.68,15.57,15.65,223761.0,9.8713,9.8776,9.8083,9.8587,223761.0
2015-09-01 10:30:00,15.64,15.64,15.42,15.46,295289.0,9.8524,9.8524,9.7138,9.739,295289.0
2015-09-01 11:00:00,15.46,15.57,15.42,15.51,244119.0,9.739,9.8083,9.7138,9.7705,244119.0
2015-09-01 11:30:00,15.51,15.64,15.51,15.57,170366.0,9.7705,9.8524,9.7705,9.8083,170366.0
2015-09-01 12:00:00,15.56,15.58,15.5,15.54,90639.0,9.802,9.8146,9.7642,9.7894,90639.0
2015-09-01 12:30:00,15.53,15.55,15.47,15.5,169021.0,9.7831,9.7957,9.7453,9.7642,169021.0
2015-09-01 13:00:00,15.49,15.54,15.46,15.5,118600.0,9.7579,9.7894,9.739,9.7642,118600.0
2015-09-01 13:30:00,15.48,15.52,15.46,15.49,117058.0,9.7516,9.7768,9.739,9.7579,117058.0
2015-09-01 14:00:00,15.49,15.49,15.41,15.42,154984.0,9.7579,9.7579,9.7075,9.7138,154984.0
2015-09-01 14:30:00,15.41,15.5,15.38,15.39,259921.0,9.7075,9.7642,9.6886,9.6949,259921.0
2015-09-01 15:00:00,15.39,15.44,15.36,15.38,151236.0,9.6949,9.7264,9.676,9.6886,151236.0
2015-09-01 15:30:00,15.38,15.41,15.27,15.38,511522.0,9.6886,9.7075,9.6193,9.6886,511522.0
2015-09-02 09:30:00,15.52,15.68,15.47,15.6,316606.0,9.7768,9.8776,9.7453,9.8272,316606.0
2015-09-02 10:00:00,15.59,15.63,15.42,15.44,152564.0,9.8209,9.8461,9.7138,9.7264,152564.0
2015-09-02 10:30:00,15.43,15.46,15.35,15.4,123509.0,9.7201,9.739,9.6697,9.7012,123509.0
2015-09-02 11:00:00,15.4,15.48,15.37,15.47,147561.0,9.7012,9.7516,9.6823,9.7453,147561.0
2015-09-02 11:30:00,15.47,15.48,15.3,15.32,142305.0,9.7453,9.7516,9.6382,9.6508,142305.0
2015-09-02 12:00:00,15.32,15.37,15.27,15.34,79266.0,9.6508,9.6823,9.6193,9.6634,79266.0
2015-09-02 12:30:00,15.34,15.49,15.33,15.47,84631.0,9.6634,9.7579,9.6571,9.7453,84631.0
2015-09-02 13:00:00,15.47,15.48,15.39,15.43,119626.0,9.7453,9.7516,9.6949,9.7201,119626.0
2015-09-02 13:30:00,15.43,15.43,15.34,15.38,100819.0,9.7201,9.7201,9.6634,9.6886,100819.0
2015-09-02 14:00:00,15.39,15.46,15.36,15.43,124652.0,9.6949,9.739,9.676,9.7201,124652.0
2015-09-02 14:30:00,15.43,15.45,15.38,15.39,176799.0,9.7201,9.7327,9.6886,9.6949,176799.0
2015-09-02 15:00:00,15.39,15.46,15.37,15.44,150826.0,9.6949,9.739,9.6823,9.7264,150826.0
2015-09-02 15:30:00,15.44,15.5,15.41,15.49,304315.0,9.7264,9.7642,9.7075,9.7579,304315.0
2015-09-03 09:30:00,15.58,15.71,15.52,15.7,191119.0,9.8146,9.8965,9.7768,9.8902,191119.0
2015-09-03 10:00:00,15.7,15.82,15.67,15.77,94635.0,9.8902,9.9658,9.8713,9.9343,94635.0
2015-09-03 10:30:00,15.78,15.78,15.71,15.77,133719.0,9.9406,9.9406,9.8965,9.9343,133719.0
2015-09-03 11:00:00,15.77,15.77,15.7,15.71,136156.0,9.9343,9.9343,9.8902,9.8965,136156.0
2015-09-03 11:30:00,15.71,15.73,15.66,15.7,115647.0,9.8965,9.9091,9.865,9.8902,115647.0
2015-09-03 12:00:00,15.69,15.75,15.69,15.75,61151.0,9.8839,9.9217,9.8839,9.9217,61151.0
2015-09-03 12:30:00,15.74,15.74,15.65,15.66,88131.0,9.9154,9.9154,9.8587,9.865,88131.0
2015-09-03 13:00:00,15.66,15.66,15.55,15.62,102881.0,9.865,9.865,9.7957,9.8398,102881.0
2015-09-03 13:30:00,15.61,15.64,15.58,15.59,61514.0,9.8335,9.8524,9.8146,9.8209,61514.0
2015-09-03 14:00:00,15.58,15.63,15.56,15.61,80189.0,9.8146,9.8461,9.802,9.8335,80189.0
2015-09-03 14:30:00,15.61,15.69,15.6,15.63,124434.0,9.8335,9.8839,9.8272,9.8461,124434.0
2015-09-03 15:00:00,15.65,15.66,15.59,15.61,125086.0,9.8587,9.865,9.8209,9.8335,125086.0
2015-09-03 15:30:00,15.6,15.66,15.56,15.62,224347.0,9.8272,9.865,9.802,9.8398,224347.0
2015-09-04 09:30:00,15.39,15.43,15.32,15.34,206775.0,9.6949,9.7201,9.6508,9.6634,206775.0
2015-09-04 10:00:00,15.34,15.42,15.32,15.41,104513.0,9.6634,9.7138,9.6508,9.7075,104513.0
2015-09-04 10:30:00,15.41,15.43,15.32,15.32,65932.0,9.7075,9.7201,9.6508,9.6508,65932.0
2015-09-04 11:00:00,15.33,15.35,15.26,15.3,61742.0,9.6571,9.6697,9.613,9.6382,61742.0
2015-09-04 11:30:00,15.29,15.34,15.27,15.3,56930.0,9.6319,9.6634,9.6193,9.6382,56930.0
2015-09-04 12:00:00,15.3,15.31,15.23,15.25,57418.0,9.6382,9.6445,9.5941,9.6067,57418.0
2015-09-04 12:30:00,15.25,15.28,15.22,15.26,36897.0,9.6067,9.6256,9.5878,9.613,36897.0
2015-09-04 13:00:00,15.26,15.3,15.24,15.25,37145.0,9.613,9.6382,9.6004,9.6067,37145.0
2015-09-04 13:30:00,15.25,15.27,15.23,15.24,40788.0,9.6067,9.6193,9.5941,9.6004,40788.0
2015-09-04 14:00:00,15.24,15.24,15.17,15.17,54270.0,9.6004,9.6004,9.5563,9.5563,54270.0
2015-09-04 14:30:00,15.17,15.24,15.15,15.24,125030.0,9.5563,9.6004,9.5437,9.6004,125030.0
2015-09-04 15:00:00,15.24,15.3,15.23,15.3,103393.0,9.6004,9.6382,9.5941,9.6382,103393.0
2015-09-04 15:30:00,15.29,15.31,15.25,15.26,373381.0,9.6319,9.6445,9.6067,9.613,373381.0
2015-09-08 09:30:00,15.58,15.66,15.55,15.55,261974.0,9.8146,9.865,9.7957,9.7957,261974.0
2015-09-08 10:00:00,15.55,15.55,15.39,15.45,206570.0,9.7957,9.7957,9.6949,9.7327,206570.0
2015-09-08 10:30:00,15.45,15.47,15.36,15.38,160773.0,9.7327,9.7453,9.676,9.6886,160773.0
2015-09-08 11:00:00,15.38,15.43,15.38,15.38,83433.0,9.6886,9.7201,9.6886,9.6886,83433.0
2015-09-08 11:30:00,15.38,15.38,15.33,15.36,115185.0,9.6886,9.6886,9.6571,9.676,115185.0
2015-09-08 12:00:00,15.36,15.47,15.35,15.46,91267.0,9.676,9.7453,9.6697,9.739,91267.0
2015-09-08 12:30:00,15.47,15.47,15.42,15.42,45067.0,9.7453,9.7453,9.7138,9.7138,45067.0
2015-09-08 13:00:00,15.42,15.44,15.36,15.38,66806.0,9.7138,9.7264,9.676,9.6886,66806.0
2015-09-08 13:30:00,15.37,15.43,15.37,15.41,66729.0,9.6823,9.7201,9.6823,9.7075,66729.0
2015-09-08 14:00:00,15.42,15.47,15.39,15.46,77134.0,9.7138,9.7453,9.6949,9.739,77134.0
2015-09-08 14:30:00,15.45,15.5,15.45,15.48,176910.0,9.7327,9.7642,9.7327,9.7516,176910.0
2015-09-08 15:00:00,15.48,15.5,15.4,15.46,172287.0,9.7516,9.7642,9.7012,9.739,172287.0
2015-09-08 15:30:00,15.46,15.47,15.41,15.44,496173.0,9.739,9.7453,9.7075,9.7264,496173.0
2015-09-09 09:30:00,15.66,15.81,15.61,15.78,252478.0,9.865,9.9595,9.8335,9.9406,252478.0
2015-09-09 10:00:00,15.78,15.85,15.77,15.83,309574.0,9.9406,9.9847,9.9343,9.9721,309574.0
2015-09-09 10:30:00,15.83,15.85,15.74,15.75,168443.0,9.9721,9.9847,9.9154,9.9217,168443.0
2015-09-09 11:00:00,15.75,15.79,15.66,15.66,98366.0,9.9217,9.9469,9.865,9.865,98366.0
2015-09-09 11:30:00,15.67,15.71,15.6,15.65,77917.0,9.8713,9.8965,9.8272,9.8587,77917.0
2015-09-09 12:00:00,15.66,15.69,15.62,15.68,77704.0,9.865,9.8839,9.8398,9.8776,77704.0
2015-09-09 12:30:00,15.68,15.68,15.61,15.63,77289.0,9.8776,9.8776,9.8335,9.8461,77289.0
2015-09-09 13:00:00,15.64,15.65,15.57,15.59,84821.0,9.8524,9.8587,9.8083,9.8209,84821.0
2015-09-09 13:30:00,15.58,15.59,15.51,15.53,107357.0,9.8146,9.8209,9.7705,9.7831,107357.0
2015-09-09 14:00:00,15.52,15.58,15.51,15.53,202983.0,9.7768,9.8146,9.7705,9.7831,202983.0
2015-09-09 14:30:00,15.54,15.57,15.49,15.55,133681.0,9.7894,9.8083,9.7579,9.7957,133681.0
2015-09-09 15:00:00,15.54,15.61,15.5,15.55,249130.0,9.7894,9.8335,9.7642,9.7957,249130.0
2015-09-09 15:30:00,15.55,15.56,15.42,15.46,362520.0,9.7957,9.802,9.7138,9.739,362520.0
2015-09-10 09:30:00,15.36,15.58,15.36,15.42,403185.0,9.676,9.8146,9.676,9.7138,403185.0
2015-09-10 10:00:00,15.43,15.5,15.37,15.47,166653.0,9.7201,9.7642,9.6823,9.7453,166653.0
2015-09-10 10:30:00,15.48,15.56,15.48,15.52,103009.0,9.7516,9.802,9.7516,9.7768,103009.0
2015-09-10 11:00:00,15.51,15.52,15.39,15.44,128017.0,9.7705,9.7768,9.6949,9.7264,128017.0
2015-09-10 11:30:00,15.44,15.53,15.43,15.51,91615.0,9.7264,9.7831,9.7201,9.7705,91615.0
2015-09-10 12:00:00,15.51,15.54,15.46,15.48,83744.0,9.7705,9.7894,9.739,9.7516,83744.0
2015-09-10 12:30:00,15.48,15.53,15.47,15.5,123662.0,9.7516,9.7831,9.7453,9.7642,123662.0
2015-09-10 13:00:00,15.5,15.59,15.48,15.58,103661.0,9.7642,9.8209,9.7516,9.8146,103661.0
2015-09-10 13:30:00,15.58,15.66,15.58,15.6,143115.0,9.8146,9.865,9.8146,9.8272,143115.0
2015-09-10 14:00:00,15.6,15.63,15.55,15.55,124054.0,9.8272,9.8461,9.7957,9.7957,124054.0
2015-09-10 14:30:00,15.56,15.57,15.49,15.51,140264.0,9.802,9.8083,9.7579,9.7705,140264.0
2015-09-10 15:00:00,15.51,15.59,15.5,15.54,121238.0,9.7705,9.8209,9.7642,9.7894,121238.0
2015-09-10 15:30:00,15.53,15.54,15.47,15.52,240660.0,9.7831,9.7894,9.7453,9.7768,240660.0
2015-09-11 09:30:00,15.38,15.48,15.35,15.35,192695.0,9.6886,9.7516,9.6697,9.6697,192695.0
2015-09-11 10:00:00,15.34,15.4,15.33,15.38,102170.0,9.6634,9.7012,9.6571,9.6886,102170.0
2015-09-11 10:30:00,15.38,15.4,15.34,15.34,37918.0,9.6886,9.7012,9.6634,9.6634,37918.0
2015-09-11 11:00:00,15.34,15.36,15.24,15.26,169874.0,9.6634,9.676,9.6004,9.613,169874.0
2015-09-11 11:30:00,15.27,15.33,15.25,15.33,180336.0,9.6193,9.6571,9.6067,9.6571,180336.0
2015-09-11 12:00:00,15.33,15.39,15.32,15.34,105888.0,9.6571,9.6949,9.6508,9.6634,105888.0
2015-09-11 12:30:00,15.35,15.4,15.33,15.38,47425.0,9.6697,9.7012,9.6571,9.6886,47425.0
2015-09-11 13:00:00,15.38,15.38,15.28,15.29,95585.0,9.6886,9.6886,9.6256,9.6319,95585.0
2015-09-11 13:30:00,15.29,15.32,15.27,15.32,93383.0,9.6319,9.6508,9.6193,9.6508,93383.0
2015-09-11 14:00:00,15.31,15.32,15.25,15.31,166621.0,9.6445,9.6508,9.6067,9.6445,166621.0
2015-09-11 14:30:00,15.31,15.35,15.3,15.31,99314.0,9.6445,9.6697,9.6382,9.6445,99314.0
2015-09-11 15:00:00,15.32,15.37,15.31,15.34,126807.0,9.6508,9.6823,9.6445,9.6634,126807.0
2015-09-11 15:30:00,15.33,15.37,15.3,15.36,279172.0,9.6571,9.6823,9.6382,9.676,279172.0
2015-09-14 09:30:00,15.38,15.4,15.3,15.34,286828.0,9.6886,9.7012,9.6382,9.6634,286828.0
2015-09-14 10:00:00,15.34,15.49,15.33,15.35,159812.0,9.6634,9.7579,9.6571,9.6697,159812.0
2015-09-14 10:30:00,15.36,15.46,15.34,15.43,153100.0,9.676,9.739,9.6634,9.7201,153100.0
2015-09-14 11:00:00,15.44,15.47,15.31,15.33,209888.0,9.7264,9.7453,9.6445,9.6571,209888.0
2015-09-14 11:30:00,15.34,15.36,15.31,15.34,104071.0,9.6634,9.676,9.6445,9.6634,104071.0
2015-09-14 12:00:00,15.34,15.34,15.31,15.32,113965.0,9.6634,9.6634,9.6445,9.6508,113965.0
2015-09-14 12:30:00,15.32,15.34,15.3,15.31,81791.0,9.6508,9.6634,9.6382,9.6445,81791.0
2015-09-14 13:00:00,15.32,15.33,15.3,15.32,57341.0,9.6508,9.6571,9.6382,9.6508,57341.0
2015-09-14 13:30:00,15.32,15.37,15.32,15.36,86368.0,9.6508,9.6823,9.6508,9.676,86368.0
2015-09-14 14:00:00,15.36,15.37,15.29,15.31,108201.0,9.676,9.6823,9.6319,9.6445,108201.0
2015-09-14 14:30:00,15.31,15.37,15.31,15.34,88645.0,9.6445,9.6823,9.6445,9.6634,88645.0
2015-09-14 15:00:00,15.35,15.35,15.31,15.33,126125.0,9.6697,9.6697,9.6445,9.6571,126125.0
2015-09-14 15:30:00,15.33,15.34,15.28,15.29,302333.0,9.6571,9.6634,9.6256,9.6319,302333.0
2015-09-15 09:30:00,15.36,15.45,15.3,15.44,201021.0,9.676,9.7327,9.6382,9.7264,201021.0
2015-09-15 10:00:00,15.43,15.44,15.33,15.34,123181.0,9.7201,9.7264,9.6571,9.6634,123181.0
2015-09-15 10:30:00,15.34,15.49,15.34,15.48,147808.0,9.6634,9.7579,9.6634,9.7516,147808.0
2015-09-15 11:00:00,15.48,15.49,15.38,15.39,141493.0,9.7516,9.7579,9.6886,9.6949,141493.0
2015-09-15 11:30:00,15.39,15.39,15.33,15.36,216375.0,9.6949,9.6949,9.6571,9.676,216375.0
2015-09-15 12:00:00,15.36,15.4,15.35,15.37,81022.0,9.676,9.7012,9.6697,9.6823,81022.0
2015-09-15 12:30:00,15.37,15.38,15.33,15.37,122016.0,9.6823,9.6886,9.6571,9.6823,122016.0
2015-09-15 13:00:00,15.36,15.44,15.35,15.44,87790.0,9.676,9.7264,9.6697,9.7264,87790.0
2015-09-15 13:30:00,15.44,15.48,15.4,15.43,73509.0,9.7264,9.7516,9.7012,9.7201,73509.0
2015-09-15 14:00:00,15.43,15.43,15.4,15.43,97925.0,9.7201,9.7201,9.7012,9.7201,97925.0
2015-09-15 14:30:00,15.43,15.51,15.43,15.51,122375.0,9.7201,9.7705,9.7201,9.7705,122375.0
2015-09-15 15:00:00,15.5,15.56,15.5,15.56,168118.0,9.7642,9.802,9.7642,9.802,168118.0
2015-09-15 15:30:00,15.56,15.59,15.51,15.51,431650.0,9.802,9.8209,9.7705,9.7705,431650.0
2015-09-16 09:30:00,15.61,15.75,15.58,15.73,395465.0,9.8335,9.9217,9.8146,9.9091,395465.0
2015-09-16 10:00:00,15.73,15.79,15.7,15.77,123530.0,9.9091,9.9469,9.8902,9.9343,123530.0
2015-09-16 10:30:00,15.77,15.82,15.75,15.8,149618.0,9.9343,9.9658,9.9217,9.9532,149618.0
2015-09-16 11:00:00,15.79,15.94,15.79,15.92,190257.0,9.9469,10.0414,9.9469,10.0288,190257.0
2015-09-16 11:30:00,15.92,15.95,15.89,15.9,148768.0,10.0288,10.0477,10.0099,10.0162,148768.0
2015-09-16 12:00:00,15.9,15.94,15.87,15.94,78102.0,10.0162,10.0414,9.9973,10.0414,78102.0
2015-09-16 12:30:00,15.94,15.97,15.92,15.95,115524.0,10.0414,10.0603,10.0288,10.0477,115524.0
2015-09-16 13:00:00,15.94,15.96,15.92,15.94,162657.0,10.0414,10.054,10.0288,10.0414,162657.0
2015-09-16 13:30:00,15.94,15.95,15.92,15.94,97017.0,10.0414,10.0477,10.0288,10.0414,97017.0
2015-09-16 14:00:00,15.94,15.94,15.88,15.92,201361.0,10.0414,10.0414,10.0036,10.0288,201361.0
2015-09-16 14:30:00,15.91,15.99,15.9,15.97,107942.0,10.0225,10.0729,10.0162,10.0603,107942.0
2015-09-16 15:00:00,15.98,16.0,15.96,16.0,244101.0,10.0666,10.0792,10.054,10.0792,244101.0
2015-09-16 15:30:00,16.0,16.0,15.95,15.97,349269.0,10.0792,10.0792,10.0477,10.0603,349269.0
2015-09-17 09:30:00,15.97,15.97,15.83,15.86,203476.0,10.0603,10.0603,9.9721,9.991,203476.0
2015-09-17 10:00:00,15.85,15.9,15.82,15.87,219714.0,9.9847,10.0162,9.9658,9.9973,219714.0
2015-09-17 10:30:00,15.87,15.94,15.86,15.92,80239.0,9.9973,10.0414,9.991,10.0288,80239.0
2015-09-17 11:00:00,15.92,15.95,15.9,15.94,85876.0,10.0288,10.0477,10.0162,10.0414,85876.0
2015-09-17 11:30:00,15.95,15.95,15.86,15.86,70872.0,10.0477,10.0477,9.991,9.991,70872.0
2015-09-17 12:00:00,15.86,15.89,15.84,15.85,77513.0,9.991,10.0099,9.9784,9.9847,77513.0
2015-09-17 12:30:00,15.84,15.85,15.81,15.84,62502.0,9.9784,9.9847,9.9595,9.9784,62502.0
2015-09-17 13:00:00,15.84,15.94,15.83,15.93,75390.0,9.9784,10.0414,9.9721,10.0351,75390.0
2015-09-17 13:30:00,15.93,15.94,15.87,15.93,74877.0,10.0351,10.0414,9.9973,10.0351,74877.0
2015-09-17 14:00:00,15.94,15.99,15.73,15.79,785003.0,10.0414,10.0729,9.9091,9.9469,785003.0
2015-09-17 14:30:00,15.79,15.93,15.76,15.89,377133.0,9.9469,10.0351,9.928,10.0099,377133.0
2015-09-17 15:00:00,15.9,15.91,15.63,15.71,423435.0,10.0162,10.0225,9.8461,9.8965,423435.0
2015-09-17 15:30:00,15.71,15.75,15.64,15.67,671743.0,9.8965,9.9217,9.8524,9.8713,671743.0
2015-09-18 09:30:00,15.5,15.64,15.35,15.37,693498.0,9.7642,9.8524,9.6697,9.6823,693498.0
2015-09-18 10:00:00,15.38,15.46,15.34,15.43,229777.0,9.6886,9.739,9.6634,9.7201,229777.0
2015-09-18 10:30:00,15.44,15.55,15.43,15.53,275071.0,9.7264,9.7957,9.7201,9.7831,275071.0
2015-09-18 11:00:00,15.53,15.57,15.46,15.46,154619.0,9.7831,9.8083,9.739,9.739,154619.0
2015-09-18 11:30:00,15.46,15.55,15.43,15.5,194951.0,9.739,9.7957,9.7201,9.7642,194951.0
2015-09-18 12:00:00,15.5,15.51,15.42,15.45,160540.0,9.7642,9.7705,9.7138,9.7327,160540.0
2015-09-18 12:30:00,15.45,15.48,15.41,15.47,210409.0,9.7327,9.7516,9.7075,9.7453,210409.0
2015-09-18 13:00:00,15.47,15.5,15.43,15.46,128406.0,9.7453,9.7642,9.7201,9.739,128406.0
2015-09-18 13:30:00,15.46,15.47,15.41,15.44,116021.0,9.739,9.7453,9.7075,9.7264,116021.0
2015-09-18 14:00:00,15.43,15.56,15.43,15.55,277441.0,9.7201,9.802,9.7201,9.7957,277441.0
2015-09-18 14:30:00,15.54,15.56,15.48,15.56,193847.0,9.7894,9.802,9.7516,9.802,193847.0
2015-09-18 15:00:00,15.56,15.57,15.41,15.42,201916.0,9.802,9.8083,9.7075,9.7138,201916.0
2015-09-18 15:30:00,15.42,15.48,15.42,15.47,466232.0,9.7138,9.7516,9.7138,9.7453,466232.0
2015-09-21 09:30:00,15.54,15.7,15.46,15.65,328271.0,9.7894,9.8902,9.739,9.8587,328271.0
2015-09-21 10:00:00,15.65,15.75,15.65,15.73,294594.0,9.8587,9.9217,9.8587,9.9091,294594.0
2015-09-21 10:30:00,15.73,15.84,15.72,15.77,205967.0,9.9091,9.9784,9.9028,9.9343,205967.0
2015-09-21 11:00:00,15.77,15.8,15.74,15.77,104484.0,9.9343,9.9532,9.9154,9.9343,104484.0
2015-09-21 11:30:00,15.77,15.78,15.67,15.7,158449.0,9.9343,9.9406,9.8713,9.8902,158449.0
2015-09-21 12:00:00,15.7,15.7,15.65,15.68,122883.0,9.8902,9.8902,9.8587,9.8776,122883.0
2015-09-21 12:30:00,15.69,15.7,15.65,15.66,101044.0,9.8839,9.8902,9.8587,9.865,101044.0
2015-09-21 13:00:00,15.66,15.72,15.65,15.72,175040.0,9.865,9.9028,9.8587,9.9028,175040.0
2015-09-21 13:30:00,15.72,15.75,15.67,15.7,227245.0,9.9028,9.9217,9.8713,9.8902,227245.0
2015-09-21 14:00:00,15.7,15.78,15.7,15.77,327050.0,9.8902,9.9406,9.8902,9.9343,327050.0
2015-09-21 14:30:00,15.76,15.95,15.75,15.93,363714.0,9.928,10.0477,9.9217,10.0351,363714.0
2015-09-21 15:00:00,15.92,15.96,15.91,15.92,301415.0,10.0288,10.054,10.0225,10.0288,301415.0
2015-09-21 15:30:00,15.92,15.93,15.86,15.89,680773.0,10.0288,10.0351,9.991,10.0099,680773.0
2015-09-22 09:30:00,15.6,15.65,15.5,15.58,339565.0,9.8272,9.8587,9.7642,9.8146,339565.0
2015-09-22 10:00:00,15.58,15.6,15.47,15.47,188929.0,9.8146,9.8272,9.7453,9.7453,188929.0
2015-09-22 10:30:00,15.48,15.48,15.38,15.44,147288.0,9.7516,9.7516,9.6886,9.7264,147288.0
2015-09-22 11:00:00,15.43,15.49,15.43,15.44,130634.0,9.7201,9.7579,9.7201,9.7264,130634.0
2015-09-22 11:30:00,15.45,15.46,15.42,15.45,110020.0,9.7327,9.739,9.7138,9.7327,110020.0
2015-09-22 12:00:00,15.45,15.51,15.43,15.49,169109.0,9.7327,9.7705,9.7201,9.7579,169109.0
2015-09-22 12:30:00,15.49,15.51,15.47,15.48,108908.0,9.7579,9.7705,9.7453,9.7516,108908.0
2015-09-22 13:00:00,15.47,15.51,15.43,15.44,92137.0,9.7453,9.7705,9.7201,9.7264,92137.0
2015-09-22 13:30:00,15.44,15.48,15.43,15.48,127882.0,9.7264,9.7516,9.7201,9.7516,127882.0
2015-09-22 14:00:00,15.48,15.49,15.45,15.48,148708.0,9.7516,9.7579,9.7327,9.7516,148708.0
2015-09-22 14:30:00,15.48,15.5,15.47,15.5,110774.0,9.7516,9.7642,9.7453,9.7642,110774.0
2015-09-22 15:00:00,15.5,15.51,15.46,15.47,165640.0,9.7642,9.7705,9.739,9.7453,165640.0
2015-09-22 15:30:00,15.47,15.54,15.47,15.53,435387.0,9.7453,9.7894,9.7453,9.7831,435387.0
2015-09-23 09:30:00,15.55,15.58,15.4,15.49,249151.0,9.7957,9.8146,9.7012,9.7579,249151.0
2015-09-23 10:00:00,15.5,15.5,15.42,15.48,145442.0,9.7642,9.7642,9.7138,9.7516,145442.0
2015-09-23 10:30:00,15.49,15.56,15.48,15.51,161447.0,9.7579,9.802,9.7516,9.7705,161447.0
2015-09-23 11:00:00,15.51,15.52,15.4,15.42,108479.0,9.7705,9.7768,9.7012,9.7138,108479.0
2015-09-23 11:30:00,15.42,15.42,15.3,15.33,114807.0,9.7138,9.7138,9.6382,9.6571,114807.0
2015-09-23 12:00:00,15.33,15.33,15.27,15.32,84939.0,9.6571,9.6571,9.6193,9.6508,84939.0
2015-09-23 12:30:00,15.31,15.32,15.28,15.32,108618.0,9.6445,9.6508,9.6256,9.6508,108618.0
2015-09-23 13:00:00,15.32,15.36,15.28,15.28,132453.0,9.6508,9.676,9.6256,9.6256,132453.0
2015-09-23 13:30:00,15.29,15.38,15.27,15.35,121435.0,9.6319,9.6886,9.6193,9.6697,121435.0
2015-09-23 14:00:00,15.35,15.4,15.31,15.33,104927.0,9.6697,9.7012,9.6445,9.6571,104927.0
2015-09-23 14:30:00,15.33,15.36,15.29,15.33,180201.0,9.6571,9.676,9.6319,9.6571,180201.0
2015-09-23 15:00:00,15.33,15.36,15.3,15.31,180939.0,9.6571,9.676,9.6382,9.6445,180939.0
2015-09-23 15:30:00,15.31,15.35,15.29,15.33,208786.0,9.6445,9.6697,9.6319,9.6571,208786.0
2015-09-24 09:30:00,15.1,15.17,15.06,15.14,232207.0,9.5122,9.5563,9.487,9.5374,232207.0
2015-09-24 10:00:00,15.14,15.21,15.13,15.16,191729.0,9.5374,9.5815,9.5311,9.55,191729.0
2015-09-24 10:30:00,15.16,15.2,15.12,15.14,106943.0,9.55,9.5752,9.5248,9.5374,106943.0
2015-09-24 11:00:00,15.13,15.16,15.09,15.13,107113.0,9.5311,9.55,9.5059,9.5311,107113.0
2015-09-24 11:30:00,15.14,15.19,15.13,15.18,80612.0,9.5374,9.5689,9.5311,9.5626,80612.0
2015-09-24 12:00:00,15.18,15.22,15.16,15.21,60760.0,9.5626,9.5878,9.55,9.5815,60760.0
2015-09-24 12:30:00,15.21,15.27,15.2,15.22,80860.0,9.5815,9.6193,9.5752,9.5878,80860.0
2015-09-24 13:00:00,15.22,15.27,15.19,15.24,88805.0,9.5878,9.6193,9.5689,9.6004,88805.0
2015-09-24 13:30:00,15.23,15.28,15.22,15.26,76038.0,9.5941,9.6256,9.5878,9.613,76038.0
2015-09-24 14:00:00,15.26,15.32,15.25,15.29,188920.0,9.613,9.6508,9.6067,9.6319,188920.0
2015-09-24 14:30:00,15.29,15.4,15.29,15.36,104228.0,9.6319,9.7012,9.6319,9.676,104228.0
2015-09-24 15:00:00,15.36,15.38,15.31,15.37,194371.0,9.676,9.6886,9.6445,9.6823,194371.0
2015-09-24 15:30:00,15.36,15.37,15.3,15.33,341097.0,9.676,9.6823,9.6382,9.6571,341097.0
2015-09-25 09:30:00,15.54,15.63,15.52,15.58,276515.0,9.7894,9.8461,9.7768,9.8146,276515.0
2015-09-25 10:00:00,15.59,15.6,15.54,15.58,86910.0,9.8209,9.8272,9.7894,9.8146,86910.0
2015-09-25 10:30:00,15.59,15.66,15.55,15.63,107303.0,9.8209,9.865,9.7957,9.8461,107303.0
2015-09-25 11:00:00,15.63,15.67,15.62,15.66,68120.0,9.8461,9.8713,9.8398,9.865,68120.0
2015-09-25 11:30:00,15.65,15.66,15.63,15.64,74613.0,9.8587,9.865,9.8461,9.8524,74613.0
2015-09-25 12:00:00,15.64,15.65,15.62,15.63,80833.0,9.8524,9.8587,9.8398,9.8461,80833.0
2015-09-25 12:30:00,15.63,15.65,15.63,15.64,56231.0,9.8461,9.8587,9.8461,9.8524,56231.0
2015-09-25 13:00:00,15.64,15.66,15.63,15.64,52636.0,9.8524,9.865,9.8461,9.8524,52636.0
2015-09-25 13:30:00,15.64,15.67,15.63,15.67,38159.0,9.8524,9.8713,9.8461,9.8713,38159.0
2015-09-25 14:00:00,15.67,15.7,15.63,15.64,130444.0,9.8713,9.8902,9.8461,9.8524,130444.0
2015-09-25 14:30:00,15.63,15.64,15.55,15.62,169402.0,9.8461,9.8524,9.7957,9.8398,169402.0
2015-09-25 15:00:00,15.62,15.62,15.54,15.57,228495.0,9.8398,9.8398,9.7894,9.8083,228495.0
2015-09-25 15:30:00,15.57,15.61,15.55,15.57,422266.0,9.8083,9.8335,9.7957,9.8083,422266.0
2015-09-28 09:30:00,15.44,15.48,15.29,15.29,207647.0,9.7264,9.7516,9.6319,9.6319,207647.0
2015-09-28 10:00:00,15.29,15.37,15.26,15.33,151774.0,9.6319,9.6823,9.613,9.6571,151774.0
2015-09-28 10:30:00,15.33,15.35,15.25,15.26,163243.0,9.6571,9.6697,9.6067,9.613,163243.0
2015-09-28 11:00:00,15.26,15.33,15.25,15.26,91614.0,9.613,9.6571,9.6067,9.613,91614.0
2015-09-28 11:30:00,15.26,15.31,15.24,15.27,149263.0,9.613,9.6445,9.6004,9.6193,149263.0
2015-09-28 12:00:00,15.27,15.27,15.21,15.22,112789.0,9.6193,9.6193,9.5815,9.5878,112789.0
2015-09-28 12:30:00,15.22,15.24,15.2,15.23,123444.0,9.5878,9.6004,9.5752,9.5941,123444.0
2015-09-28 13:00:00,15.22,15.24,15.2,15.22,105841.0,9.5878,9.6004,9.5752,9.5878,105841.0
2015-09-28 13:30:00,15.21,15.25,15.2,15.24,132348.0,9.5815,9.6067,9.5752,9.6004,132348.0
2015-09-28 14:00:00,15.24,15.25,15.18,15.19,200710.0,9.6004,9.6067,9.5626,9.5689,200710.0
2015-09-28 14:30:00,15.19,15.19,15.12,15.14,76248.0,9.5689,9.5689,9.5248,9.5374,76248.0
2015-09-28 15:00:00,15.15,15.21,15.13,15.19,180871.0,9.5437,9.5815,9.5311,9.5689,180871.0
2015-09-28 15:30:00,15.2,15.23,15.14,15.15,388294.0,9.5752,9.5941,9.5374,9.5437,388294.0
2015-09-29 09:30:00,15.12,15.23,15.08,15.18,353062.0,9.5248,9.5941,9.4996,9.5626,353062.0
2015-09-29 10:00:00,15.19,15.19,15.09,15.16,408725.0,9.5689,9.5689,9.5059,9.55,408725.0
2015-09-29 10:30:00,15.15,15.16,15.04,15.05,354950.0,9.5437,9.55,9.4744,9.4807,354950.0
2015-09-29 11:00:00,15.06,15.1,15.04,15.09,102115.0,9.487,9.5122,9.4744,9.5059,102115.0
2015-09-29 11:30:00,15.1,15.13,15.06,15.1,118809.0,9.5122,9.5311,9.487,9.5122,118809.0
2015-09-29 12:00:00,15.1,15.1,15.04,15.08,102131.0,9.5122,9.5122,9.4744,9.4996,102131.0
2015-09-29 12:30:00,15.09,15.09,15.02,15.05,102432.0,9.5059,9.5059,9.4618,9.4807,102432.0
2015-09-29 13:00:00,15.06,15.11,15.05,15.1,177928.0,9.487,9.5185,9.4807,9.5122,177928.0
2015-09-29 13:30:00,15.1,15.13,15.09,15.12,246906.0,9.5122,9.5311,9.5059,9.5248,246906.0
2015-09-29 14:00:00,15.12,15.12,15.05,15.09,159754.0,9.5248,9.5248,9.4807,9.5059,159754.0
2015-09-29 14:30:00,15.09,15.09,15.04,15.05,187422.0,9.5059,9.5059,9.4744,9.4807,187422.0
2015-09-29 15:00:00,15.05,15.06,15.03,15.04,235814.0,9.4807,9.487,9.4681,9.4744,235814.0
2015-09-29 15:30:00,15.05,15.14,15.04,15.12,484748.0,9.4807,9.5374,9.4744,9.5248,484748.0
2015-09-30 09:30:00,15.3,15.41,15.26,15.29,307763.0,9.6382,9.7075,9.613,9.6319,307763.0
2015-09-30 10:00:00,15.3,15.37,15.29,15.37,137754.0,9.6382,9.6823,9.6319,9.6823,137754.0
2015-09-30 10:30:00,15.36,15.39,15.32,15.35,134408.0,9.676,9.6949,9.6508,9.6697,134408.0
2015-09-30 11:00:00,15.35,15.44,15.34,15.43,114528.0,9.6697,9.7264,9.6634,9.7201,114528.0
2015-09-30 11:30:00,15.43,15.44,15.38,15.4,115560.0,9.7201,9.7264,9.6886,9.7012,115560.0
2015-09-30 12:00:00,15.39,15.39,15.32,15.37,72540.0,9.6949,9.6949,9.6508,9.6823,72540.0
2015-09-30 12:30:00,15.36,15.37,15.26,15.32,111219.0,9.676,9.6823,9.613,9.6508,111219.0
2015-09-30 13:00:00,15.31,15.38,15.3,15.36,131318.0,9.6445,9.6886,9.6382,9.676,131318.0
2015-09-30 13:30:00,15.36,15.41,15.35,15.41,73848.0,9.676,9.7075,9.6697,9.7075,73848.0
2015-09-30 14:00:00,15.41,15.43,15.37,15.41,137535.0,9.7075,9.7201,9.6823,9.7075,137535.0
2015-09-30 14:30:00,15.41,15.44,15.38,15.43,106500.0,9.7075,9.7264,9.6886,9.7201,106500.0
2015-09-30 15:00:00,15.44,15.45,15.4,15.44,137380.0,9.7264,9.7327,9.7012,9.7264,137380.0
2015-09-30 15:30:00,15.44,15.48,15.43,15.48,240982.0,9.7264,9.7516,9.7201,9.7516,240982.0
2015-10-01 09:30:00,15.66,15.66,15.52,15.52,279914.0,9.865,9.865,9.7768,9.7768,279914.0
2015-10-01 10:00:00,15.52,15.6,15.48,15.59,223321.0,9.7768,9.8272,9.7516,9.8209,223321.0
2015-10-01 10:30:00,15.59,15.61,15.53,15.57,212970.0,9.8209,9.8335,9.7831,9.8083,212970.0
2015-10-01 11:00:00,15.56,15.61,15.54,15.59,304877.0,9.802,9.8335,9.7894,9.8209,304877.0
2015-10-01 11:30:00,15.6,15.6,15.45,15.49,102190.0,9.8272,9.8272,9.7327,9.7579,102190.0
2015-10-01 12:00:00,15.48,15.48,15.4,15.45,75537.0,9.7516,9.7516,9.7012,9.7327,75537.0
2015-10-01 12:30:00,15.46,15.53,15.45,15.52,95412.0,9.739,9.7831,9.7327,9.7768,95412.0
2015-10-01 13:00:00,15.51,15.54,15.49,15.49,77438.0,9.7705,9.7894,9.7579,9.7579,77438.0
2015-10-01 13:30:00,15.5,15.53,15.48,15.5,81348.0,9.7642,9.7831,9.7516,9.7642,81348.0
2015-10-01 14:00:00,15.5,15.56,15.49,15.52,106527.0,9.7642,9.802,9.7579,9.7768,106527.0
2015-10-01 14:30:00,15.53,15.58,15.52,15.58,74494.0,9.7831,9.8146,9.7768,9.8146,74494.0
2015-10-01 15:00:00,15.58,15.6,15.56,15.58,79870.0,9.8146,9.8272,9.802,9.8146,79870.0
2015-10-01 15:30:00,15.57,15.6,15.53,15.59,165319.0,9.8083,9.8272,9.7831,9.8209,165319.0
2015-10-02 09:30:00,15.37,15.41,15.2,15.22,354325.0,9.6823,9.7075,9.5752,9.5878,354325.0
2015-10-02 10:00:00,15.22,15.24,15.15,15.18,194484.0,9.5878,9.6004,9.5437,9.5626,194484.0
2015-10-02 10:30:00,15.17,15.28,15.17,15.28,98095.0,9.5563,9.6256,9.5563,9.6256,98095.0
2015-10-02 11:00:00,15.28,15.35,15.27,15.32,110078.0,9.6256,9.6697,9.6193,9.6508,110078.0
2015-10-02 11:30:00,15.32,15.35,15.29,15.32,116451.0,9.6508,9.6697,9.6319,9.6508,116451.0
2015-10-02 12:00:00,15.32,15.4,15.31,15.39,63174.0,9.6508,9.7012,9.6445,9.6949,63174.0
2015-10-02 12:30:00,15.4,15.44,15.39,15.43,76286.0,9.7012,9.7264,9.6949,9.7201,76286.0
2015-10-02 13:00:00,15.43,15.5,15.42,15.45,102930.0,9.7201,9.7642,9.7138,9.7327,102930.0
2015-10-02 13:30:00,15.45,15.45,15.39,15.4,73664.0,9.7327,9.7327,9.6949,9.7012,73664.0
2015-10-02 14:00:00,15.4,15.46,15.4,15.44,86099.0,9.7012,9.739,9.7012,9.7264,86099.0
2015-10-02 14:30:00,15.43,15.46,15.42,15.44,94098.0,9.7201,9.739,9.7138,9.7264,94098.0
2015-10-02 15:00:00,15.44,15.52,15.43,15.5,120078.0,9.7264,9.7768,9.7201,9.7642,120078.0
2015-10-02 15:30:00,15.5,15.55,15.49,15.55,199305.0,9.7642,9.7957,9.7579,9.7957,199305.0
2015-10-05 09:30:00,15.72,15.94,15.7,15.89,176176.0,9.9028,10.0414,9.8902,10.0099,176176.0
2015-10-05 10:00:00,15.89,15.99,15.82,15.99,165332.0,10.0099,10.0729,9.9658,10.0729,165332.0
2015-10-05 10:30:00,15.99,15.99,15.91,15.92,139738.0,10.0729,10.0729,10.0225,10.0288,139738.0
2015-10-05 11:00:00,15.93,16.01,15.93,15.98,93039.0,10.0351,10.0855,10.0351,10.0666,93039.0
2015-10-05 11:30:00,15.99,16.0,15.96,15.98,66250.0,10.0729,10.0792,10.054,10.0666,66250.0
2015-10-05 12:00:00,15.98,16.0,15.95,15.96,78150.0,10.0666,10.0792,10.0477,10.054,78150.0
2015-10-05 12:30:00,15.97,15.98,15.95,15.96,85915.0,10.0603,10.0666,10.0477,10.054,85915.0
2015-10-05 13:00:00,15.96,16.03,15.94,16.01,90691.0,10.054,10.0981,10.0414,10.0855,90691.0
2015-10-05 13:30:00,16.01,16.03,15.99,16.01,111886.0,10.0855,10.0981,10.0729,10.0855,111886.0
2015-10-05 14:00:00,16.02,16.02,15.96,16.01,138363.0,10.0918,10.0918,10.054,10.0855,138363.0
2015-10-05 14:30:00,16.01,16.01,15.98,15.98,90989.0,10.0855,10.0855,10.0666,10.0666,90989.0
2015-10-05 15:00:00,15.99,15.99,15.92,15.92,198736.0,10.0729,10.0729,10.0288,10.0288,198736.0
2015-10-05 15:30:00,15.92,15.95,15.91,15.93,299914.0,10.0288,10.0477,10.0225,10.0351,299914.0
2015-10-06 09:30:00,15.92,16.1,15.86,16.1,184516.0,10.0288,10.1422,9.991,10.1422,184516.0
2015-10-06 10:00:00,16.1,16.1,15.93,15.94,138836.0,10.1422,10.1422,10.0351,10.0414,138836.0
2015-10-06 10:30:00,15.94,16.05,15.92,16.03,289944.0,10.0414,10.1107,10.0288,10.0981,289944.0
2015-10-06 11:00:00,16.04,16.12,16.04,16.11,166579.0,10.1044,10.1548,10.1044,10.1485,166579.0
2015-10-06 11:30:00,16.11,16.13,16.02,16.04,94206.0,10.1485,10.1611,10.0918,10.1044,94206.0
2015-10-06 12:00:00,16.04,16.07,16.03,16.06,53223.0,10.1044,10.1233,10.0981,10.117,53223.0
2015-10-06 12:30:00,16.07,16.11,16.02,16.11,153734.0,10.1233,10.1485,10.0918,10.1485,153734.0
2015-10-06 13:00:00,16.11,16.12,16.08,16.09,102537.0,10.1485,10.1548,10.1296,10.1359,102537.0
2015-10-06 13:30:00,16.09,16.09,16.05,16.07,64783.0,10.1359,10.1359,10.1107,10.1233,64783.0
2015-10-06 14:00:00,16.07,16.13,16.06,16.12,79487.0,10.1233,10.1611,10.117,10.1548,79487.0
2015-10-06 14:30:00,16.12,16.17,16.1,16.14,190942.0,10.1548,10.1863,10.1422,10.1674,190942.0
2015-10-06 15:00:00,16.15,16.16,16.13,16.16,91775.0,10.1737,10.18,10.1611,10.18,91775.0
2015-10-06 15:30:00,16.16,16.18,16.13,16.15,348262.0,10.18,10.1926,10.1611,10.1737,348262.0
2015-10-07 09:30:00,16.33,16.54,16.29,16.53,274219.0,10.2871,10.4194,10.2619,10.4131,274219.0
2015-10-07 10:00:00,16.54,16.59,16.54,16.55,192986.0,10.4194,10.4509,10.4194,10.4257,192986.0
2015-10-07 10:30:00,16.55,16.55,16.39,16.42,75912.0,10.4257,10.4257,10.3249,10.3438,75912.0
2015-10-07 11:00:00,16.42,16.42,16.28,16.29,186663.0,10.3438,10.3438,10.2556,10.2619,186663.0
2015-10-07 11:30:00,16.29,16.4,16.29,16.39,159968.0,10.2619,10.3312,10.2619,10.3249,159968.0
2015-10-07 12:00:00,16.4,16.44,16.36,16.37,123597.0,10.3312,10.3564,10.306,10.3123,123597.0
2015-10-07 12:30:00,16.37,16.38,16.33,16.34,90689.0,10.3123,10.3186,10.2871,10.2934,90689.0
2015-10-07 13:00:00,16.34,16.4,16.33,16.39,82694.0,10.2934,10.3312,10.2871,10.3249,82694.0
2015-10-07 13:30:00,16.39,16.42,16.37,16.38,109686.0,10.3249,10.3438,10.3123,10.3186,109686.0
2015-10-07 14:00:00,16.38,16.4,16.33,16.35,104587.0,10.3186,10.3312,10.2871,10.2997,104587.0
2015-10-07 14:30:00,16.35,16.37,16.33,16.34,72916.0,10.2997,10.3123,10.2871,10.2934,72916.0
2015-10-07 15:00:00,16.34,16.35,16.28,16.33,180525.0,10.2934,10.2997,10.2556,10.2871,180525.0
2015-10-07 15:30:00,16.34,16.41,16.33,16.4,255475.0,10.2934,10.3375,10.2871,10.3312,255475.0
2015-10-08 09:30:00,16.36,16.42,16.28,16.38,180025.0,10.306,10.3438,10.2556,10.3186,180025.0
2015-10-08 10:00:00,16.38,16.5,16.37,16.49,229302.0,10.3186,10.3942,10.3123,10.3879,229302.0
2015-10-08 10:30:00,16.49,16.55,16.48,16.54,113427.0,10.3879,10.4257,10.3816,10.4194,113427.0
2015-10-08 11:00:00,16.55,16.56,16.5,16.54,121998.0,10.4257,10.432,10.3942,10.4194,121998.0
2015-10-08 11:30:00,16.54,16.58,16.52,16.57,36929.0,10.4194,10.4446,10.4068,10.4383,36929.0
2015-10-08 12:00:00,16.57,16.58,16.52,16.53,98291.0,10.4383,10.4446,10.4068,10.4131,98291.0
2015-10-08 12:30:00,16.53,16.58,16.5,16.55,70194.0,10.4131,10.4446,10.3942,10.4257,70194.0
2015-10-08 13:00:00,16.54,16.59,16.52,16.58,56441.0,10.4194,10.4509,10.4068,10.4446,56441.0
2015-10-08 13:30:00,16.58,16.62,16.58,16.6,132422.0,10.4446,10.4698,10.4446,10.4572,132422.0
2015-10-08 14:00:00,16.61,16.64,16.49,16.53,306068.0,10.4635,10.4824,10.3879,10.4131,306068.0
2015-10-08 14:30:00,16.53,16.63,16.53,16.62,122313.0,10.4131,10.4761,10.4131,10.4698,122313.0
2015-10-08 15:00:00,16.62,16.64,16.58,16.6,138544.0,10.4698,10.4824,10.4446,10.4572,138544.0
2015-10-08 15:30:00,16.6,16.61,16.56,16.6,228421.0,10.4572,10.4635,10.432,10.4572,228421.0
2015-10-09 09:30:00,16.68,16.74,16.63,16.7,285649.0,10.5076,10.5454,10.4761,10.5202,285649.0
2015-10-09 10:00:00,16.69,16.71,16.59,16.63,233548.0,10.5139,10.5265,10.4509,10.4761,233548.0
2015-10-09 10:30:00,16.63,16.71,16.63,16.71,170426.0,10.4761,10.5265,10.4761,10.5265,170426.0
2015-10-09 11:00:00,16.71,16.73,16.62,16.64,126357.0,10.5265,10.5391,10.4698,10.4824,126357.0
2015-10-09 11:30:00,16.63,16.64,16.57,16.63,125102.0,10.4761,10.4824,10.4383,10.4761,125102.0
2015-10-09 12:00:00,16.63,16.64,16.61,16.64,60311.0,10.4761,10.4824,10.4635,10.4824,60311.0
2015-10-09 12:30:00,16.64,16.65,16.6,16.63,78175.0,10.4824,10.4887,10.4572,10.4761,78175.0
2015-10-09 13:00:00,16.62,16.64,16.6,16.62,71816.0,10.4698,10.4824,10.4572,10.4698,71816.0
2015-10-09 13:30:00,16.62,16.65,16.6,16.63,85550.0,10.4698,10.4887,10.4572,10.4761,85550.0
2015-10-09 14:00:00,16.63,16.66,16.6,16.65,118119.0,10.4761,10.495,10.4572,10.4887,118119.0
2015-10-09 14:30:00,16.65,16.7,16.64,16.69,104997.0,10.4887,10.5202,10.4824,10.5139,104997.0
2015-10-09 15:00:00,16.69,16.71,16.67,16.71,139929.0,10.5139,10.5265,10.5013,10.5265,139929.0
2015-10-09 15:30:00,16.71,16.74,16.68,16.69,226478.0,10.5265,10.5454,10.5076,10.5139,226478.0
2015-10-12 09:30:00,16.66,16.72,16.62,16.67,60947.0,10.495,10.5328,10.4698,10.5013,60947.0
2015-10-12 10:00:00,16.68,16.68,16.61,16.62,33352.0,10.5076,10.5076,10.4635,10.4698,33352.0
2015-10-12 10:30:00,16.63,16.66,16.61,16.61,66747.0,10.4761,10.495,10.4635,10.4635,66747.0
2015-10-12 11:00:00,16.62,16.67,16.61,16.67,61661.0,10.4698,10.5013,10.4635,10.5013,61661.0
2015-10-12 11:30:00,16.66,16.7,16.65,16.66,52715.0,10.495,10.5202,10.4887,10.495,52715.0
2015-10-12 12:00:00,16.65,16.66,16.62,16.62,34410.0,10.4887,10.495,10.4698,10.4698,34410.0
2015-10-12 12:30:00,16.62,16.63,16.59,16.63,43120.0,10.4698,10.4761,10.4509,10.4761,43120.0
2015-10-12 13:00:00,16.63,16.63,16.58,16.6,47179.0,10.4761,10.4761,10.4446,10.4572,47179.0
2015-10-12 13:30:00,16.6,16.61,16.58,16.59,33692.0,10.4572,10.4635,10.4446,10.4509,33692.0
2015-10-12 14:00:00,16.59,16.62,16.58,16.58,77159.0,10.4509,10.4698,10.4446,10.4446,77159.0
2015-10-12 14:30:00,16.58,16.59,16.57,16.59,31680.0,10.4446,10.4509,10.4383,10.4509,31680.0
2015-10-12 15:00:00,16.59,16.6,16.58,16.6,23783.0,10.4509,10.4572,10.4446,10.4572,23783.0
2015-10-12 15:30:00,16.6,16.61,16.59,16.61,56576.0,10.4572,10.4635,10.4509,10.4635,56576.0
2015-10-13 09:30:00,16.54,16.63,16.51,16.59,334366.0,10.4194,10.4761,10.4005,10.4509,334366.0
2015-10-13 10:00:00,16.59,16.63,16.57,16.62,77978.0,10.4509,10.4761,10.4383,10.4698,77978.0
2015-10-13 10:30:00,16.63,16.69,16.61,16.68,80461.0,10.4761,10.5139,10.4635,10.5076,80461.0
2015-10-13 11:00:00,16.69,16.71,16.68,16.68,75970.0,10.5139,10.5265,10.5076,10.5076,75970.0
2015-10-13 11:30:00,16.68,16.71,16.67,16.67,113306.0,10.5076,10.5265,10.5013,10.5013,113306.0
2015-10-13 12:00:00,16.67,16.68,16.59,16.6,72426.0,10.5013,10.5076,10.4509,10.4572,72426.0
2015-10-13 12:30:00,16.6,16.65,16.56,16.56,55819.0,10.4572,10.4887,10.432,10.432,55819.0
2015-10-13 13:00:00,16.56,16.57,16.53,16.53,50432.0,10.432,10.4383,10.4131,10.4131,50432.0
2015-10-13 13:30:00,16.53,16.56,16.51,16.53,71839.0,10.4131,10.432,10.4005,10.4131,71839.0
2015-10-13 14:00:00,16.53,16.56,16.51,16.54,67810.0,10.4131,10.432,10.4005,10.4194,67810.0
2015-10-13 14:30:00,16.55,16.59,16.53,16.58,109781.0,10.4257,10.4509,10.4131,10.4446,109781.0
2015-10-13 15:00:00,16.58,16.58,16.54,16.56,96345.0,10.4446,10.4446,10.4194,10.432,96345.0
2015-10-13 15:30:00,16.56,16.58,16.54,16.57,236766.0,10.432,10.4446,10.4194,10.4383,236766.0
2015-10-14 09:30:00,16.56,16.61,16.42,16.6,305465.0,10.432,10.4635,10.3438,10.4572,305465.0
2015-10-14 10:00:00,16.59,16.59,16.44,16.46,166717.0,10.4509,10.4509,10.3564,10.369,166717.0
2015-10-14 10:30:00,16.45,16.49,16.4,16.43,94099.0,10.3627,10.3879,10.3312,10.3501,94099.0
2015-10-14 11:00:00,16.42,16.44,16.4,16.42,81773.0,10.3438,10.3564,10.3312,10.3438,81773.0
2015-10-14 11:30:00,16.42,16.47,16.39,16.45,102474.0,10.3438,10.3753,10.3249,10.3627,102474.0
2015-10-14 12:00:00,16.45,16.49,16.39,16.48,106585.0,10.3627,10.3879,10.3249,10.3816,106585.0
2015-10-14 12:30:00,16.49,16.56,16.49,16.54,58353.0,10.3879,10.432,10.3879,10.4194,58353.0
2015-10-14 13:00:00,16.53,16.56,16.51,16.54,78893.0,10.4131,10.432,10.4005,10.4194,78893.0
2015-10-14 13:30:00,16.54,16.59,16.54,16.58,71076.0,10.4194,10.4509,10.4194,10.4446,71076.0
2015-10-14 14:00:00,16.59,16.6,16.41,16.41,146683.0,10.4509,10.4572,10.3375,10.3375,146683.0
2015-10-14 14:30:00,16.41,16.45,16.37,16.39,101100.0,10.3375,10.3627,10.3123,10.3249,101100.0
2015-10-14 15:00:00,16.39,16.47,16.39,16.47,132387.0,10.3249,10.3753,10.3249,10.3753,132387.0
2015-10-14 15:30:00,16.47,16.51,16.41,16.44,382967.0,10.3753,10.4005,10.3375,10.3564,382967.0
2015-10-15 09:30:00,16.58,16.66,16.53,16.55,153255.0,10.4446,10.495,10.4131,10.4257,153255.0
2015-10-15 10:00:00,16.56,16.59,16.5,16.52,84249.0,10.432,10.4509,10.3942,10.4068,84249.0
2015-10-15 10:30:00,16.51,16.53,16.48,16.51,84054.0,10.4005,10.4131,10.3816,10.4005,84054.0
2015-10-15 11:00:00,16.5,16.53,16.45,16.49,75969.0,10.3942,10.4131,10.3627,10.3879,75969.0
2015-10-15 11:30:00,16.49,16.49,16.36,16.39,123993.0,10.3879,10.3879,10.306,10.3249,123993.0
2015-10-15 12:00:00,16.39,16.49,16.38,16.46,108283.0,10.3249,10.3879,10.3186,10.369,108283.0
2015-10-15 12:30:00,16.47,16.48,16.44,16.48,50264.0,10.3753,10.3816,10.3564,10.3816,50264.0
2015-10-15 13:00:00,16.48,16.49,16.44,16.47,136368.0,10.3816,10.3879,10.3564,10.3753,136368.0
2015-10-15 13:30:00,16.47,16.48,16.44,16.45,98439.0,10.3753,10.3816,10.3564,10.3627,98439.0
2015-10-15 14:00:00,16.46,16.47,16.43,16.46,115535.0,10.369,10.3753,10.3501,10.369,115535.0
2015-10-15 14:30:00,16.47,16.5,16.46,16.47,120770.0,10.3753,10.3942,10.369,10.3753,120770.0
2015-10-15 15:00:00,16.47,16.49,16.41,16.43,348512.0,10.3753,10.3879,10.3375,10.3501,348512.0
2015-10-15 15:30:00,16.42,16.43,16.37,16.42,582372.0,10.3438,10.3501,10.3123,10.3438,582372.0
2015-10-16 09:30:00,16.48,16.48,16.37,16.41,216317.0,10.3816,10.3816,10.3123,10.3375,216317.0
2015-10-16 10:00:00,16.41,16.45,16.39,16.43,137764.0,10.3375,10.3627,10.3249,10.3501,137764.0
2015-10-16 10:30:00,16.43,16.45,16.4,16.41,139540.0,10.3501,10.3627,10.3312,10.3375,139540.0
2015-10-16 11:00:00,16.41,16.43,16.39,16.4,95513.0,10.3375,10.3501,10.3249,10.3312,95513.0
2015-10-16 11:30:00,16.41,16.5,16.39,16.49,137718.0,10.3375,10.3942,10.3249,10.3879,137718.0
2015-10-16 12:00:00,16.49,16.51,16.46,16.5,68952.0,10.3879,10.4005,10.369,10.3942,68952.0
2015-10-16 12:30:00,16.49,16.52,16.48,16.51,69056.0,10.3879,10.4068,10.3816,10.4005,69056.0
2015-10-16 13:00:00,16.51,16.53,16.5,16.5,67277.0,10.4005,10.4131,10.3942,10.3942,67277.0
2015-10-16 13:30:00,16.5,16.55,16.47,16.47,54777.0,10.3942,10.4257,10.3753,10.3753,54777.0
2015-10-16 14:00:00,16.47,16.48,16.42,16.46,200977.0,10.3753,10.3816,10.3438,10.369,200977.0
2015-10-16 14:30:00,16.46,16.54,16.46,16.53,126304.0,10.369,10.4194,10.369,10.4131,126304.0
2015-10-16 15:00:00,16.53,16.54,16.5,16.51,150735.0,10.4131,10.4194,10.3942,10.4005,150735.0
2015-10-16 15:30:00,16.51,16.55,16.5,16.5,395120.0,10.4005,10.4257,10.3942,10.3942,395120.0
2015-10-19 09:30:00,16.38,16.51,16.37,16.47,165691.0,10.3186,10.4005,10.3123,10.3753,165691.0
2015-10-19 10:00:00,16.48,16.48,16.44,16.45,80541.0,10.3816,10.3816,10.3564,10.3627,80541.0
2015-10-19 10:30:00,16.45,16.47,16.42,16.44,53311.0,10.3627,10.3753,10.3438,10.3564,53311.0
2015-10-19 11:00:00,16.45,16.46,16.42,16.46,93432.0,10.3627,10.369,10.3438,10.369,93432.0
2015-10-19 11:30:00,16.46,16.5,16.45,16.46,78340.0,10.369,10.3942,10.3627,10.369,78340.0
2015-10-19 12:00:00,16.46,16.49,16.45,16.48,50799.0,10.369,10.3879,10.3627,10.3816,50799.0
2015-10-19 12:30:00,16.48,16.51,16.47,16.5,40347.0,10.3816,10.4005,10.3753,10.3942,40347.0
2015-10-19 13:00:00,16.49,16.5,16.47,16.48,48728.0,10.3879,10.3942,10.3753,10.3816,48728.0
2015-10-19 13:30:00,16.48,16.51,16.48,16.49,37370.0,10.3816,10.4005,10.3816,10.3879,37370.0
2015-10-19 14:00:00,16.5,16.5,16.43,16.43,75378.0,10.3942,10.3942,10.3501,10.3501,75378.0
2015-10-19 14:30:00,16.44,16.47,16.42,16.44,70481.0,10.3564,10.3753,10.3438,10.3564,70481.0
2015-10-19 15:00:00,16.44,16.46,16.43,16.43,55085.0,10.3564,10.369,10.3501,10.3501,55085.0
2015-10-19 15:30:00,16.43,16.43,16.38,16.4,246414.0,10.3501,10.3501,10.3186,10.3312,246414.0
2015-10-20 09:30:00,16.59,16.59,16.46,16.57,188913.0,10.4509,10.4509,10.369,10.4383,188913.0
2015-10-20 10:00:00,16.57,16.64,16.55,16.61,124750.0,10.4383,10.4824,10.4257,10.4635,124750.0
2015-10-20 10:30:00,16.62,16.7,16.59,16.7,97478.0,10.4698,10.5202,10.4509,10.5202,97478.0
2015-10-20 11:00:00,16.7,16.7,16.61,16.64,85187.0,10.5202,10.5202,10.4635,10.4824,85187.0
2015-10-20 11:30:00,16.64,16.67,16.62,16.65,73495.0,10.4824,10.5013,10.4698,10.4887,73495.0
2015-10-20 12:00:00,16.64,16.65,16.6,16.63,51548.0,10.4824,10.4887,10.4572,10.4761,51548.0
2015-10-20 12:30:00,16.63,16.64,16.6,16.63,59378.0,10.4761,10.4824,10.4572,10.4761,59378.0
2015-10-20 13:00:00,16.63,16.65,16.62,16.63,88536.0,10.4761,10.4887,10.4698,10.4761,88536.0
2015-10-20 13:30:00,16.62,16.65,16.61,16.61,61926.0,10.4698,10.4887,10.4635,10.4635,61926.0
2015-10-20 14:00:00,16.61,16.65,16.61,16.65,68099.0,10.4635,10.4887,10.4635,10.4887,68099.0
2015-10-20 14:30:00,16.65,16.67,16.65,16.67,99614.0,10.4887,10.5013,10.4887,10.5013,99614.0
2015-10-20 15:00:00,16.68,16.68,16.61,16.61,101184.0,10.5076,10.5076,10.4635,10.4635,101184.0
2015-10-20 15:30:00,16.62,16.65,16.61,16.64,188402.0,10.4698,10.4887,10.4635,10.4824,188402.0
2015-10-21 09:30:00,16.68,16.76,16.67,16.73,202678.0,10.5076,10.558,10.5013,10.5391,202678.0
2015-10-21 10:00:00,16.73,16.74,16.66,16.68,153639.0,10.5391,10.5454,10.495,10.5076,153639.0
2015-10-21 10:30:00,16.68,16.73,16.63,16.73,127946.0,10.5076,10.5391,10.4761,10.5391,127946.0
2015-10-21 11:00:00,16.73,16.84,16.7,16.81,145288.0,10.5391,10.6084,10.5202,10.5895,145288.0
2015-10-21 11:30:00,16.81,16.81,16.75,16.77,94560.0,10.5895,10.5895,10.5517,10.5643,94560.0
2015-10-21 12:00:00,16.76,16.77,16.72,16.73,42378.0,10.558,10.5643,10.5328,10.5391,42378.0
2015-10-21 12:30:00,16.73,16.74,16.72,16.72,39114.0,10.5391,10.5454,10.5328,10.5328,39114.0
2015-10-21 13:00:00,16.71,16.72,16.6,16.6,61600.0,10.5265,10.5328,10.4572,10.4572,61600.0
2015-10-21 13:30:00,16.6,16.69,16.59,16.63,116053.0,10.4572,10.5139,10.4509,10.4761,116053.0
2015-10-21 14:00:00,16.63,16.63,16.57,16.57,61930.0,10.4761,10.4761,10.4383,10.4383,61930.0
2015-10-21 14:30:00,16.57,16.63,16.57,16.61,103880.0,10.4383,10.4761,10.4383,10.4635,103880.0
2015-10-21 15:00:00,16.62,16.64,16.58,16.61,132478.0,10.4698,10.4824,10.4446,10.4635,132478.0
2015-10-21 15:30:00,16.62,16.62,16.54,16.56,263286.0,10.4698,10.4698,10.4194,10.432,263286.0
2015-10-22 09:30:00,16.68,16.96,16.66,16.88,302673.0,10.5076,10.684,10.495,10.6336,302673.0
2015-10-22 10:00:00,16.88,16.88,16.81,16.83,126127.0,10.6336,10.6336,10.5895,10.6021,126127.0
2015-10-22 10:30:00,16.83,16.86,16.8,16.86,242715.0,10.6021,10.621,10.5832,10.621,242715.0
2015-10-22 11:00:00,16.86,16.87,16.81,16.84,103670.0,10.621,10.6273,10.5895,10.6084,103670.0
2015-10-22 11:30:00,16.84,16.91,16.83,16.88,118935.0,10.6084,10.6525,10.6021,10.6336,118935.0
2015-10-22 12:00:00,16.88,16.89,16.85,16.86,90470.0,10.6336,10.6399,10.6147,10.621,90470.0
2015-10-22 12:30:00,16.86,16.88,16.84,16.88,43594.0,10.621,10.6336,10.6084,10.6336,43594.0
2015-10-22 13:00:00,16.87,16.88,16.82,16.84,56680.0,10.6273,10.6336,10.5958,10.6084,56680.0
2015-10-22 13:30:00,16.84,16.84,16.77,16.77,83341.0,10.6084,10.6084,10.5643,10.5643,83341.0
2015-10-22 14:00:00,16.77,16.78,16.72,16.73,114111.0,10.5643,10.5706,10.5328,10.5391,114111.0
2015-10-22 14:30:00,16.73,16.82,16.72,16.82,102479.0,10.5391,10.5958,10.5328,10.5958,102479.0
2015-10-22 15:00:00,16.83,16.86,16.79,16.86,167887.0,10.6021,10.621,10.5769,10.621,167887.0
2015-10-22 15:30:00,16.86,16.87,16.82,16.85,340255.0,10.621,10.6273,10.5958,10.6147,340255.0
2015-10-23 09:30:00,16.96,17.01,16.85,17.0,247797.0,10.684,10.7154,10.6147,10.7091,247797.0
2015-10-23 10:00:00,17.01,17.06,16.97,16.97,175186.0,10.7154,10.7469,10.6903,10.6903,175186.0
2015-10-23 10:30:00,16.98,17.01,16.9,16.93,119744.0,10.6966,10.7154,10.6462,10.6651,119744.0
2015-10-23 11:00:00,16.93,16.97,16.9,16.94,91342.0,10.6651,10.6903,10.6462,10.6714,91342.0
2015-10-23 11:30:00,16.95,16.97,16.92,16.95,63417.0,10.6777,10.6903,10.6588,10.6777,63417.0
2015-10-23 12:00:00,16.96,17.01,16.95,16.99,79636.0,10.684,10.7154,10.6777,10.7029,79636.0
2015-10-23 12:30:00,16.99,17.01,16.96,17.01,72080.0,10.7029,10.7154,10.684,10.7154,72080.0
2015-10-23 13:00:00,17.0,17.06,16.97,17.04,113743.0,10.7091,10.7469,10.6903,10.7343,113743.0
2015-10-23 13:30:00,17.04,17.05,17.01,17.03,92152.0,10.7343,10.7406,10.7154,10.728,92152.0
2015-10-23 14:00:00,17.03,17.04,16.98,17.01,112137.0,10.728,10.7343,10.6966,10.7154,112137.0
2015-10-23 14:30:00,17.0,17.03,17.0,17.02,48434.0,10.7091,10.728,10.7091,10.7217,48434.0
2015-10-23 15:00:00,17.01,17.02,16.98,16.98,61046.0,10.7154,10.7217,10.6966,10.6966,61046.0
2015-10-23 15:30:00,16.99,17.03,16.99,17.02,259285.0,10.7029,10.728,10.7029,10.7217,259285.0
2015-10-26 09:30:00,17.07,17.15,17.01,17.09,209140.0,10.7532,10.8036,10.7154,10.7658,209140.0
2015-10-26 10:00:00,17.09,17.1,16.97,16.99,150414.0,10.7658,10.7721,10.6903,10.7029,150414.0
2015-10-26 10:30:00,16.98,16.99,16.88,16.9,211357.0,10.6966,10.7029,10.6336,10.6462,211357.0
2015-10-26 11:00:00,16.9,16.91,16.87,16.89,129475.0,10.6462,10.6525,10.6273,10.6399,129475.0
2015-10-26 11:30:00,16.89,16.95,16.88,16.94,143628.0,10.6399,10.6777,10.6336,10.6714,143628.0
2015-10-26 12:00:00,16.95,16.95,16.92,16.94,111670.0,10.6777,10.6777,10.6588,10.6714,111670.0
2015-10-26 12:30:00,16.94,16.99,16.93,16.97,81245.0,10.6714,10.7029,10.6651,10.6903,81245.0
2015-10-26 13:00:00,16.97,16.98,16.94,16.95,69275.0,10.6903,10.6966,10.6714,10.6777,69275.0
2015-10-26 13:30:00,16.95,16.97,16.93,16.93,46920.0,10.6777,10.6903,10.6651,10.6651,46920.0
2015-10-26 14:00:00,16.93,16.94,16.86,16.87,73013.0,10.6651,10.6714,10.621,10.6273,73013.0
2015-10-26 14:30:00,16.87,16.87,16.85,16.85,84904.0,10.6273,10.6273,10.6147,10.6147,84904.0
2015-10-26 15:00:00,16.85,16.86,16.82,16.82,130388.0,10.6147,10.621,10.5958,10.5958,130388.0
2015-10-26 15:30:00,16.83,16.85,16.81,16.83,372066.0,10.6021,10.6147,10.5895,10.6021,372066.0
2015-10-27 09:30:00,16.65,16.81,16.64,16.8,183229.0,10.4887,10.5895,10.4824,10.5832,183229.0
2015-10-27 10:00:00,16.8,16.81,16.72,16.73,141041.0,10.5832,10.5895,10.5328,10.5391,141041.0
2015-10-27 10:30:00,16.74,16.77,16.71,16.75,89229.0,10.5454,10.5643,10.5265,10.5517,89229.0
2015-10-27 11:00:00,16.74,16.79,16.73,16.77,77467.0,10.5454,10.5769,10.5391,10.5643,77467.0
2015-10-27 11:30:00,16.76,16.79,16.73,16.74,62644.0,10.558,10.5769,10.5391,10.5454,62644.0
2015-10-27 12:00:00,16.74,16.74,16.69,16.72,41989.0,10.5454,10.5454,10.5139,10.5328,41989.0
2015-10-27 12:30:00,16.72,16.73,16.68,16.68,58138.0,10.5328,10.5391,10.5076,10.5076,58138.0
2015-10-27 13:00:00,16.67,16.67,16.63,16.64,138627.0,10.5013,10.5013,10.4761,10.4824,138627.0
2015-10-27 13:30:00,16.64,16.67,16.58,16.59,287447.0,10.4824,10.5013,10.4446,10.4509,287447.0
2015-10-27 14:00:00,16.59,16.6,16.56,16.59,157048.0,10.4509,10.4572,10.432,10.4509,157048.0
2015-10-27 14:30:00,16.59,16.59,16.53,16.56,155777.0,10.4509,10.4509,10.4131,10.432,155777.0
2015-10-27 15:00:00,16.56,16.57,16.53,16.56,111533.0,10.432,10.4383,10.4131,10.432,111533.0
2015-10-27 15:30:00,16.56,16.61,16.55,16.61,437773.0,10.432,10.4635,10.4257,10.4635,437773.0
2015-10-28 09:30:00,16.71,16.86,16.66,16.84,221019.0,10.5265,10.621,10.495,10.6084,221019.0
2015-10-28 10:00:00,16.85,16.88,16.82,16.86,186604.0,10.6147,10.6336,10.5958,10.621,186604.0
2015-10-28 10:30:00,16.86,16.97,16.85,16.96,144025.0,10.621,10.6903,10.6147,10.684,144025.0
2015-10-28 11:00:00,16.95,16.96,16.9,16.93,83700.0,10.6777,10.684,10.6462,10.6651,83700.0
2015-10-28 11:30:00,16.94,17.01,16.92,17.01,73309.0,10.6714,10.7154,10.6588,10.7154,73309.0
2015-10-28 12:00:00,17.01,17.04,17.0,17.03,88562.0,10.7154,10.7343,10.7091,10.728,88562.0
2015-10-28 12:30:00,17.03,17.04,17.0,17.04,55427.0,10.728,10.7343,10.7091,10.7343,55427.0
2015-10-28 13:00:00,17.03,17.06,17.02,17.06,87743.0,10.728,10.7469,10.7217,10.7469,87743.0
2015-10-28 13:30:00,17.07,17.14,17.05,17.12,193891.0,10.7532,10.7973,10.7406,10.7847,193891.0
2015-10-28 14:00:00,17.13,17.13,16.96,17.02,332565.0,10.791,10.791,10.684,10.7217,332565.0
2015-10-28 14:30:00,17.02,17.05,16.95,17.04,124096.0,10.7217,10.7406,10.6777,10.7343,124096.0
2015-10-28 15:00:00,17.04,17.09,17.01,17.09,152752.0,10.7343,10.7658,10.7154,10.7658,152752.0
2015-10-28 15:30:00,17.09,17.12,17.07,17.11,251797.0,10.7658,10.7847,10.7532,10.7784,251797.0
2015-10-29 09:30:00,17.09,17.17,17.03,17.05,275048.0,10.7658,10.8162,10.728,10.7406,275048.0
2015-10-29 10:00:00,17.05,17.09,16.96,16.98,292622.0,10.7406,10.7658,10.684,10.6966,292622.0
2015-10-29 10:30:00,16.98,16.99,16.84,16.86,240991.0,10.6966,10.7029,10.6084,10.621,240991.0
2015-10-29 11:00:00,16.86,16.91,16.83,16.85,141942.0,10.621,10.6525,10.6021,10.6147,141942.0
2015-10-29 11:30:00,16.85,16.89,16.85,16.88,119148.0,10.6147,10.6399,10.6147,10.6336,119148.0
2015-10-29 12:00:00,16.88,16.9,16.87,16.89,88430.0,10.6336,10.6462,10.6273,10.6399,88430.0
2015-10-29 12:30:00,16.88,16.94,16.87,16.88,103991.0,10.6336,10.6714,10.6273,10.6336,103991.0
2015-10-29 13:00:00,16.88,16.94,16.88,16.91,61149.0,10.6336,10.6714,10.6336,10.6525,61149.0
2015-10-29 13:30:00,16.91,16.92,16.89,16.91,75638.0,10.6525,10.6588,10.6399,10.6525,75638.0
2015-10-29 14:00:00,16.91,16.94,16.87,16.88,83868.0,10.6525,10.6714,10.6273,10.6336,83868.0
2015-10-29 14:30:00,16.87,16.88,16.83,16.85,113006.0,10.6273,10.6336,10.6021,10.6147,113006.0
2015-10-29 15:00:00,16.85,16.86,16.83,16.85,103459.0,10.6147,10.621,10.6021,10.6147,103459.0
2015-10-29 15:30:00,16.85,16.89,16.84,16.87,226893.0,10.6147,10.6399,10.6084,10.6273,226893.0
2015-10-30 09:30:00,16.9,16.92,16.73,16.74,275413.0,10.6462,10.6588,10.5391,10.5454,275413.0
2015-10-30 10:00:00,16.75,16.79,16.71,16.72,142842.0,10.5517,10.5769,10.5265,10.5328,142842.0
2015-10-30 10:30:00,16.72,16.79,16.72,16.74,91027.0,10.5328,10.5769,10.5328,10.5454,91027.0
2015-10-30 11:00:00,16.75,16.77,16.71,16.72,81328.0,10.5517,10.5643,10.5265,10.5328,81328.0
2015-10-30 11:30:00,16.72,16.74,16.68,16.73,105944.0,10.5328,10.5454,10.5076,10.5391,105944.0
2015-10-30 12:00:00,16.73,16.74,16.69,16.69,96452.0,10.5391,10.5454,10.5139,10.5139,96452.0
2015-10-30 12:30:00,16.68,16.77,16.68,16.75,66841.0,10.5076,10.5643,10.5076,10.5517,66841.0
2015-10-30 13:00:00,16.76,16.78,16.74,16.74,71339.0,10.558,10.5706,10.5454,10.5454,71339.0
2015-10-30 13:30:00,16.74,16.77,16.73,16.73,69989.0,10.5454,10.5643,10.5391,10.5391,69989.0
2015-10-30 14:00:00,16.73,16.73,16.6,16.61,119846.0,10.5391,10.5391,10.4572,10.4635,119846.0
2015-10-30 14:30:00,16.62,16.64,16.59,16.61,132663.0,10.4698,10.4824,10.4509,10.4635,132663.0
2015-10-30 15:00:00,16.6,16.65,16.59,16.61,148933.0,10.4572,10.4887,10.4509,10.4635,148933.0
2015-10-30 15:30:00,16.61,16.67,16.59,16.59,590832.0,10.4635,10.5013,10.4509,10.4509,590832.0
2015-11-02 09:30:00,16.57,16.73,16.55,16.68,262029.0,10.4383,10.5391,10.4257,10.5076,262029.0
2015-11-02 10:00:00,16.68,16.74,16.67,16.69,162225.0,10.5076,10.5454,10.5013,10.5139,162225.0
2015-11-02 10:30:00,16.69,16.69,16.61,16.63,104328.0,10.5139,10.5139,10.4635,10.4761,104328.0
2015-11-02 11:00:00,16.63,16.65,16.59,16.6,68557.0,10.4761,10.4887,10.4509,10.4572,68557.0
2015-11-02 11:30:00,16.6,16.61,16.55,16.56,110857.0,10.4572,10.4635,10.4257,10.432,110857.0
2015-11-02 12:00:00,16.55,16.58,16.54,16.57,73326.0,10.4257,10.4446,10.4194,10.4383,73326.0
2015-11-02 12:30:00,16.56,16.63,16.55,16.62,70149.0,10.432,10.4761,10.4257,10.4698,70149.0
2015-11-02 13:00:00,16.63,16.63,16.58,16.59,99625.0,10.4761,10.4761,10.4446,10.4509,99625.0
2015-11-02 13:30:00,16.6,16.6,16.56,16.6,76207.0,10.4572,10.4572,10.432,10.4572,76207.0
2015-11-02 14:00:00,16.6,16.65,16.59,16.64,87393.0,10.4572,10.4887,10.4509,10.4824,87393.0
2015-11-02 14:30:00,16.64,16.67,16.64,16.66,151854.0,10.4824,10.5013,10.4824,10.495,151854.0
2015-11-02 15:00:00,16.66,16.69,16.64,16.68,125973.0,10.495,10.5139,10.4824,10.5076,125973.0
2015-11-02 15:30:00,16.68,16.69,16.62,16.62,247824.0,10.5076,10.5139,10.4698,10.4698,247824.0
2015-11-03 09:30:00,16.6,16.62,16.48,16.58,251202.0,10.4572,10.4698,10.3816,10.4446,251202.0
2015-11-03 10:00:00,16.58,16.68,16.58,16.66,131114.0,10.4446,10.5076,10.4446,10.495,131114.0
2015-11-03 10:30:00,16.66,16.68,16.6,16.61,119001.0,10.495,10.5076,10.4572,10.4635,119001.0
2015-11-03 11:00:00,16.61,16.62,16.55,16.56,124216.0,10.4635,10.4698,10.4257,10.432,124216.0
2015-11-03 11:30:00,16.56,16.68,16.56,16.66,77371.0,10.432,10.5076,10.432,10.495,77371.0
2015-11-03 12:00:00,16.66,16.68,16.64,16.67,40936.0,10.495,10.5076,10.4824,10.5013,40936.0
2015-11-03 12:30:00,16.68,16.69,16.66,16.69,56930.0,10.5076,10.5139,10.495,10.5139,56930.0
2015-11-03 13:00:00,16.7,16.71,16.68,16.71,48804.0,10.5202,10.5265,10.5076,10.5265,48804.0
2015-11-03 13:30:00,16.7,16.72,16.68,16.7,54551.0,10.5202,10.5328,10.5076,10.5202,54551.0
2015-11-03 14:00:00,16.69,16.73,16.69,16.72,126844.0,10.5139,10.5391,10.5139,10.5328,126844.0
2015-11-03 14:30:00,16.71,16.76,16.71,16.76,77090.0,10.5265,10.558,10.5265,10.558,77090.0
2015-11-03 15:00:00,16.77,16.77,16.73,16.74,68305.0,10.5643,10.5643,10.5391,10.5454,68305.0
2015-11-03 15:30:00,16.75,16.75,16.71,16.75,262531.0,10.5517,10.5517,10.5265,10.5517,262531.0
2015-11-04 09:30:00,16.72,16.74,16.57,16.58,282508.0,10.5328,10.5454,10.4383,10.4446,282508.0
2015-11-04 10:00:00,16.58,16.62,16.56,16.61,117480.0,10.4446,10.4698,10.432,10.4635,117480.0
2015-11-04 10:30:00,16.61,16.65,16.58,16.62,146162.0,10.4635,10.4887,10.4446,10.4698,146162.0
2015-11-04 11:00:00,16.62,16.62,16.5,16.51,110335.0,10.4698,10.4698,10.3942,10.4005,110335.0
2015-11-04 11:30:00,16.5,16.54,16.47,16.53,103630.0,10.3942,10.4194,10.3753,10.4131,103630.0
2015-11-04 12:00:00,16.52,16.54,16.49,16.5,88077.0,10.4068,10.4194,10.3879,10.3942,88077.0
2015-11-04 12:30:00,16.5,16.51,16.47,16.48,40430.0,10.3942,10.4005,10.3753,10.3816,40430.0
2015-11-04 13:00:00,16.48,16.48,16.4,16.44,72670.0,10.3816,10.3816,10.3312,10.3564,72670.0
2015-11-04 13:30:00,16.43,16.46,16.4,16.44,68821.0,10.3501,10.369,10.3312,10.3564,68821.0
2015-11-04 14:00:00,16.44,16.48,16.42,16.42,105439.0,10.3564,10.3816,10.3438,10.3438,105439.0
2015-11-04 14:30:00,16.43,16.47,16.42,16.45,81636.0,10.3501,10.3753,10.3438,10.3627,81636.0
2015-11-04 15:00:00,16.45,16.47,16.43,16.45,83790.0,10.3627,10.3753,10.3501,10.3627,83790.0
2015-11-04 15:30:00,16.45,16.48,16.44,16.47,282851.0,10.3627,10.3816,10.3564,10.3753,282851.0
2015-11-05 09:30:00,16.41,16.53,16.38,16.52,187252.0,10.3375,10.4131,10.3186,10.4068,187252.0
2015-11-05 10:00:00,16.52,16.52,16.36,16.38,131585.0,10.4068,10.4068,10.306,10.3186,131585.0
2015-11-05 10:30:00,16.37,16.38,16.32,16.35,154002.0,10.3123,10.3186,10.2808,10.2997,154002.0
2015-11-05 11:00:00,16.35,16.39,16.34,16.38,89208.0,10.2997,10.3249,10.2934,10.3186,89208.0
2015-11-05 11:30:00,16.39,16.44,16.38,16.42,98223.0,10.3249,10.3564,10.3186,10.3438,98223.0
2015-11-05 12:00:00,16.43,16.44,16.39,16.41,62207.0,10.3501,10.3564,10.3249,10.3375,62207.0
2015-11-05 12:30:00,16.41,16.42,16.38,16.42,51928.0,10.3375,10.3438,10.3186,10.3438,51928.0
2015-11-05 13:00:00,16.42,16.43,16.39,16.4,40091.0,10.3438,10.3501,10.3249,10.3312,40091.0
2015-11-05 13:30:00,16.4,16.42,16.38,16.4,77415.0,10.3312,10.3438,10.3186,10.3312,77415.0
2015-11-05 14:00:00,16.4,16.42,16.36,16.36,91467.0,10.3312,10.3438,10.306,10.306,91467.0
2015-11-05 14:30:00,16.36,16.39,16.33,16.35,229744.0,10.306,10.3249,10.2871,10.2997,229744.0
2015-11-05 15:00:00,16.35,16.37,16.33,16.37,59926.0,10.2997,10.3123,10.2871,10.3123,59926.0
2015-11-05 15:30:00,16.37,16.39,16.34,16.38,298680.0,10.3123,10.3249,10.2934,10.3186,298680.0
2015-11-06 09:30:00,16.5,16.7,16.41,16.61,329755.0,10.3942,10.5202,10.3375,10.4635,329755.0
2015-11-06 10:00:00,16.62,16.73,16.57,16.73,207945.0,10.4698,10.5391,10.4383,10.5391,207945.0
2015-11-06 10:30:00,16.73,16.83,16.69,16.8,185957.0,10.5391,10.6021,10.5139,10.5832,185957.0
2015-11-06 11:00:00,16.8,16.82,16.7,16.73,123664.0,10.5832,10.5958,10.5202,10.5391,123664.0
2015-11-06 11:30:00,16.73,16.79,16.72,16.76,83007.0,10.5391,10.5769,10.5328,10.558,83007.0
2015-11-06 12:00:00,16.76,16.79,16.73,16.74,60390.0,10.558,10.5769,10.5391,10.5454,60390.0
2015-11-06 12:30:00,16.73,16.75,16.7,16.75,93037.0,10.5391,10.5517,10.5202,10.5517,93037.0
2015-11-06 13:00:00,16.74,16.8,16.74,16.79,45754.0,10.5454,10.5832,10.5454,10.5769,45754.0
2015-11-06 13:30:00,16.79,16.89,16.79,16.86,131751.0,10.5769,10.6399,10.5769,10.621,131751.0
2015-11-06 14:00:00,16.87,16.89,16.85,16.86,136543.0,10.6273,10.6399,10.6147,10.621,136543.0
2015-11-06 14:30:00,16.86,16.87,16.84,16.86,77444.0,10.621,10.6273,10.6084,10.621,77444.0
2015-11-06 15:00:00,16.87,16.87,16.83,16.84,61834.0,10.6273,10.6273,10.6021,10.6084,61834.0
2015-11-06 15:30:00,16.84,16.87,16.8,16.82,349516.0,10.6084,10.6273,10.5832,10.5958,349516.0
2015-11-09 09:30:00,16.86,16.88,16.71,16.71,228026.0,10.621,10.6336,10.5265,10.5265,228026.0
2015-11-09 10:00:00,16.71,16.78,16.69,16.71,162564.0,10.5265,10.5706,10.5139,10.5265,162564.0
2015-11-09 10:30:00,16.7,16.78,16.65,16.69,160449.0,10.5202,10.5706,10.4887,10.5139,160449.0
2015-11-09 11:00:00,16.69,16.71,16.58,16.59,264814.0,10.5139,10.5265,10.4446,10.4509,264814.0
2015-11-09 11:30:00,16.59,16.6,16.55,16.56,158235.0,10.4509,10.4572,10.4257,10.432,158235.0
2015-11-09 12:00:00,16.55,16.63,16.54,16.59,345793.0,10.4257,10.4761,10.4194,10.4509,345793.0
2015-11-09 12:30:00,16.59,16.6,16.55,16.59,57465.0,10.4509,10.4572,10.4257,10.4509,57465.0
2015-11-09 13:00:00,16.59,16.61,16.54,16.56,104391.0,10.4509,10.4635,10.4194,10.432,104391.0
2015-11-09 13:30:00,16.56,16.57,16.5,16.51,118908.0,10.432,10.4383,10.3942,10.4005,118908.0
2015-11-09 14:00:00,16.5,16.54,16.48,16.53,130686.0,10.3942,10.4194,10.3816,10.4131,130686.0
2015-11-09 14:30:00,16.53,16.55,16.48,16.49,135250.0,10.4131,10.4257,10.3816,10.3879,135250.0
2015-11-09 15:00:00,16.49,16.56,16.48,16.56,154280.0,10.3879,10.432,10.3816,10.432,154280.0
2015-11-09 15:30:00,16.56,16.67,16.56,16.65,427828.0,10.432,10.5013,10.432,10.4887,427828.0
2015-11-10 09:30:00,16.54,16.6,16.49,16.59,280385.0,10.4194,10.4572,10.3879,10.4509,280385.0
2015-11-10 10:00:00,16.59,16.62,16.51,16.51,146545.0,10.4509,10.4698,10.4005,10.4005,146545.0
2015-11-10 10:30:00,16.51,16.52,16.43,16.5,102385.0,10.4005,10.4068,10.3501,10.3942,102385.0
2015-11-10 11:00:00,16.5,16.54,16.48,16.5,70426.0,10.3942,10.4194,10.3816,10.3942,70426.0
2015-11-10 11:30:00,16.5,16.54,16.5,16.52,68540.0,10.3942,10.4194,10.3942,10.4068,68540.0
2015-11-10 12:00:00,16.52,16.56,16.51,16.55,56374.0,10.4068,10.432,10.4005,10.4257,56374.0
2015-11-10 12:30:00,16.55,16.64,16.53,16.62,100787.0,10.4257,10.4824,10.4131,10.4698,100787.0
2015-11-10 13:00:00,16.61,16.61,16.57,16.59,115676.0,10.4635,10.4635,10.4383,10.4509,115676.0
2015-11-10 13:30:00,16.59,16.65,16.58,16.65,55885.0,10.4509,10.4887,10.4446,10.4887,55885.0
2015-11-10 14:00:00,16.65,16.65,16.59,16.61,59390.0,10.4887,10.4887,10.4509,10.4635,59390.0
2015-11-10 14:30:00,16.62,16.66,16.61,16.65,102123.0,10.4698,10.495,10.4635,10.4887,102123.0
2015-11-10 15:00:00,16.64,16.69,16.64,16.65,142035.0,10.4824,10.5139,10.4824,10.4887,142035.0
2015-11-10 15:30:00,16.65,16.68,16.64,16.67,226885.0,10.4887,10.5076,10.4824,10.5013,226885.0
2015-11-11 09:30:00,16.75,16.79,16.65,16.68,161817.0,10.5517,10.5769,10.4887,10.5076,161817.0
2015-11-11 10:00:00,16.68,16.68,16.56,16.61,90173.0,10.5076,10.5076,10.432,10.4635,90173.0
2015-11-11 10:30:00,16.61,16.61,16.55,16.57,42429.0,10.4635,10.4635,10.4257,10.4383,42429.0
2015-11-11 11:00:00,16.57,16.63,16.54,16.63,92117.0,10.4383,10.4761,10.4194,10.4761,92117.0
2015-11-11 11:30:00,16.63,16.72,16.63,16.71,62180.0,10.4761,10.5328,10.4761,10.5265,62180.0
2015-11-11 12:00:00,16.71,16.76,16.67,16.76,75316.0,10.5265,10.558,10.5013,10.558,75316.0
2015-11-11 12:30:00,16.76,16.76,16.71,16.74,65796.0,10.558,10.558,10.5265,10.5454,65796.0
2015-11-11 13:00:00,16.73,16.74,16.66,16.68,65709.0,10.5391,10.5454,10.495,10.5076,65709.0
2015-11-11 13:30:00,16.69,16.71,16.68,16.69,102881.0,10.5139,10.5265,10.5076,10.5139,102881.0
2015-11-11 14:00:00,16.7,16.73,16.68,16.72,93726.0,10.5202,10.5391,10.5076,10.5328,93726.0
2015-11-11 14:30:00,16.73,16.73,16.66,16.66,102103.0,10.5391,10.5391,10.495,10.495,102103.0
2015-11-11 15:00:00,16.66,16.69,16.65,16.69,75860.0,10.495,10.5139,10.4887,10.5139,75860.0
2015-11-11 15:30:00,16.69,16.72,16.66,16.71,295819.0,10.5139,10.5328,10.495,10.5265,295819.0
2015-11-12 09:30:00,16.2,16.36,16.12,16.28,460160.0,10.2052,10.306,10.1548,10.2556,460160.0
2015-11-12 10:00:00,16.29,16.33,16.17,16.3,281235.0,10.2619,10.2871,10.1863,10.2682,281235.0
2015-11-12 10:30:00,16.3,16.36,16.28,16.33,160720.0,10.2682,10.306,10.2556,10.2871,160720.0
2015-11-12 11:00:00,16.33,16.39,16.23,16.23,179368.0,10.2871,10.3249,10.2241,10.2241,179368.0
2015-11-12 11:30:00,16.23,16.31,16.23,16.28,159992.0,10.2241,10.2745,10.2241,10.2556,159992.0
2015-11-12 12:00:00,16.28,16.32,16.24,16.25,102596.0,10.2556,10.2808,10.2304,10.2367,102596.0
2015-11-12 12:30:00,16.25,16.3,16.23,16.25,109792.0,10.2367,10.2682,10.2241,10.2367,109792.0
2015-11-12 13:00:00,16.26,16.3,16.25,16.27,94120.0,10.243,10.2682,10.2367,10.2493,94120.0
2015-11-12 13:30:00,16.27,16.3,16.26,16.26,96948.0,10.2493,10.2682,10.243,10.243,96948.0
2015-11-12 14:00:00,16.26,16.28,16.21,16.23,187148.0,10.243,10.2556,10.2115,10.2241,187148.0
2015-11-12 14:30:00,16.24,16.25,16.12,16.13,223508.0,10.2304,10.2367,10.1548,10.1611,223508.0
2015-11-12 15:00:00,16.14,16.16,16.1,16.11,249002.0,10.1674,10.18,10.1422,10.1485,249002.0
2015-11-12 15:30:00,16.11,16.12,15.99,16.06,773651.0,10.1485,10.1548,10.0729,10.117,773651.0
2015-11-13 09:30:00,15.87,16.03,15.84,15.99,269591.0,9.9973,10.0981,9.9784,10.0729,269591.0
2015-11-13 10:00:00,15.99,15.99,15.89,15.95,221498.0,10.0729,10.0729,10.0099,10.0477,221498.0
2015-11-13 10:30:00,15.95,16.01,15.91,16.0,191976.0,10.0477,10.0855,10.0225,10.0792,191976.0
2015-11-13 11:00:00,16.0,16.04,15.95,16.03,100666.0,10.0792,10.1044,10.0477,10.0981,100666.0
2015-11-13 11:30:00,16.03,16.06,15.97,16.05,116283.0,10.0981,10.117,10.0603,10.1107,116283.0
2015-11-13 12:00:00,16.06,16.1,16.03,16.08,126969.0,10.117,10.1422,10.0981,10.1296,126969.0
2015-11-13 12:30:00,16.07,16.09,15.95,15.97,87789.0,10.1233,10.1359,10.0477,10.0603,87789.0
2015-11-13 13:00:00,15.97,16.0,15.95,15.96,72793.0,10.0603,10.0792,10.0477,10.054,72793.0
2015-11-13 13:30:00,15.96,16.0,15.95,15.99,89043.0,10.054,10.0792,10.0477,10.0729,89043.0
2015-11-13 14:00:00,15.98,16.0,15.94,15.98,239906.0,10.0666,10.0792,10.0414,10.0666,239906.0
2015-11-13 14:30:00,15.98,16.01,15.97,16.01,125593.0,10.0666,10.0855,10.0603,10.0855,125593.0
2015-11-13 15:00:00,16.01,16.01,15.98,16.0,110408.0,10.0855,10.0855,10.0666,10.0792,110408.0
2015-11-13 15:30:00,16.0,16.03,15.98,15.99,197128.0,10.0792,10.0981,10.0666,10.0729,197128.0
2015-11-16 09:30:00,15.94,16.12,15.93,16.04,346171.0,10.0414,10.1548,10.0351,10.1044,346171.0
2015-11-16 10:00:00,16.04,16.05,15.96,16.0,187243.0,10.1044,10.1107,10.054,10.0792,187243.0
2015-11-16 10:30:00,15.99,16.02,15.94,15.99,174305.0,10.0729,10.0918,10.0414,10.0729,174305.0
2015-11-16 11:00:00,15.99,16.01,15.94,15.95,99971.0,10.0729,10.0855,10.0414,10.0477,99971.0
2015-11-16 11:30:00,15.96,15.98,15.95,15.96,54092.0,10.054,10.0666,10.0477,10.054,54092.0
2015-11-16 12:00:00,15.96,16.06,15.95,16.05,79550.0,10.054,10.117,10.0477,10.1107,79550.0
2015-11-16 12:30:00,16.05,16.06,16.02,16.04,93236.0,10.1107,10.117,10.0918,10.1044,93236.0
2015-11-16 13:00:00,16.04,16.1,16.03,16.08,62188.0,10.1044,10.1422,10.0981,10.1296,62188.0
2015-11-16 13:30:00,16.08,16.17,16.07,16.17,79342.0,10.1296,10.1863,10.1233,10.1863,79342.0
2015-11-16 14:00:00,16.17,16.22,16.16,16.21,213437.0,10.1863,10.2178,10.18,10.2115,213437.0
2015-11-16 14:30:00,16.21,16.24,16.18,16.2,117547.0,10.2115,10.2304,10.1926,10.2052,117547.0
2015-11-16 15:00:00,16.19,16.27,16.19,16.25,88939.0,10.1989,10.2493,10.1989,10.2367,88939.0
2015-11-16 15:30:00,16.24,16.27,16.23,16.25,225912.0,10.2304,10.2493,10.2241,10.2367,225912.0
2015-11-17 09:30:00,16.38,16.43,16.31,16.37,190723.0,10.3186,10.3501,10.2745,10.3123,190723.0
2015-11-17 10:00:00,16.37,16.38,16.28,16.35,95186.0,10.3123,10.3186,10.2556,10.2997,95186.0
2015-11-17 10:30:00,16.34,16.44,16.33,16.44,107433.0,10.2934,10.3564,10.2871,10.3564,107433.0
2015-11-17 11:00:00,16.45,16.47,16.42,16.46,150995.0,10.3627,10.3753,10.3438,10.369,150995.0
2015-11-17 11:30:00,16.46,16.5,16.42,16.45,118492.0,10.369,10.3942,10.3438,10.3627,118492.0
2015-11-17 12:00:00,16.45,16.45,16.43,16.44,91507.0,10.3627,10.3627,10.3501,10.3564,91507.0
2015-11-17 12:30:00,16.44,16.45,16.39,16.4,119054.0,10.3564,10.3627,10.3249,10.3312,119054.0
2015-11-17 13:00:00,16.4,16.4,16.33,16.34,68506.0,10.3312,10.3312,10.2871,10.2934,68506.0
2015-11-17 13:30:00,16.35,16.39,16.29,16.34,65226.0,10.2997,10.3249,10.2619,10.2934,65226.0
2015-11-17 14:00:00,16.34,16.4,16.3,16.31,82236.0,10.2934,10.3312,10.2682,10.2745,82236.0
2015-11-17 14:30:00,16.3,16.33,16.27,16.31,130510.0,10.2682,10.2871,10.2493,10.2745,130510.0
2015-11-17 15:00:00,16.3,16.32,16.26,16.3,202153.0,10.2682,10.2808,10.243,10.2682,202153.0
2015-11-17 15:30:00,16.3,16.36,16.29,16.35,419328.0,10.2682,10.306,10.2619,10.2997,419328.0
2015-11-18 09:30:00,16.4,16.45,16.37,16.41,146704.0,10.3312,10.3627,10.3123,10.3375,146704.0
2015-11-18 10:00:00,16.41,16.47,16.37,16.39,130186.0,10.3375,10.3753,10.3123,10.3249,130186.0
2015-11-18 10:30:00,16.39,16.42,16.35,16.42,106162.0,10.3249,10.3438,10.2997,10.3438,106162.0
2015-11-18 11:00:00,16.42,16.51,16.41,16.5,70010.0,10.3438,10.4005,10.3375,10.3942,70010.0
2015-11-18 11:30:00,16.5,16.54,16.48,16.5,63891.0,10.3942,10.4194,10.3816,10.3942,63891.0
2015-11-18 12:00:00,16.5,16.5,16.46,16.48,86682.0,10.3942,10.3942,10.369,10.3816,86682.0
2015-11-18 12:30:00,16.48,16.49,16.46,16.48,34868.0,10.3816,10.3879,10.369,10.3816,34868.0
2015-11-18 13:00:00,16.47,16.5,16.46,16.49,35164.0,10.3753,10.3942,10.369,10.3879,35164.0
2015-11-18 13:30:00,16.48,16.51,16.47,16.49,59218.0,10.3816,10.4005,10.3753,10.3879,59218.0
2015-11-18 14:00:00,16.48,16.56,16.42,16.44,615353.0,10.3816,10.432,10.3438,10.3564,615353.0
2015-11-18 14:30:00,16.44,16.49,16.41,16.49,54590.0,10.3564,10.3879,10.3375,10.3879,54590.0
2015-11-18 15:00:00,16.49,16.52,16.46,16.48,85239.0,10.3879,10.4068,10.369,10.3816,85239.0
2015-11-18 15:30:00,16.48,16.5,16.45,16.49,290436.0,10.3816,10.3942,10.3627,10.3879,290436.0
2015-11-19 09:30:00,16.53,16.67,16.49,16.58,128937.0,10.4131,10.5013,10.3879,10.4446,128937.0
2015-11-19 10:00:00,16.57,16.59,16.53,16.57,177317.0,10.4383,10.4509,10.4131,10.4383,177317.0
2015-11-19 10:30:00,16.58,16.64,16.55,16.64,163140.0,10.4446,10.4824,10.4257,10.4824,163140.0
2015-11-19 11:00:00,16.64,16.71,16.63,16.7,143796.0,10.4824,10.5265,10.4761,10.5202,143796.0
2015-11-19 11:30:00,16.7,16.72,16.63,16.65,100271.0,10.5202,10.5328,10.4761,10.4887,100271.0
2015-11-19 12:00:00,16.65,16.7,16.65,16.7,167486.0,10.4887,10.5202,10.4887,10.5202,167486.0
2015-11-19 12:30:00,16.7,16.75,16.7,16.73,82585.0,10.5202,10.5517,10.5202,10.5391,82585.0
2015-11-19 13:00:00,16.74,16.74,16.71,16.71,78757.0,10.5454,10.5454,10.5265,10.5265,78757.0
2015-11-19 13:30:00,16.71,16.71,16.65,16.66,86364.0,10.5265,10.5265,10.4887,10.495,86364.0
2015-11-19 14:00:00,16.67,16.68,16.61,16.63,50451.0,10.5013,10.5076,10.4635,10.4761,50451.0
2015-11-19 14:30:00,16.63,16.66,16.6,16.65,90314.0,10.4761,10.495,10.4572,10.4887,90314.0
2015-11-19 15:00:00,16.65,16.69,16.64,16.68,61980.0,10.4887,10.5139,10.4824,10.5076,61980.0
2015-11-19 15:30:00,16.68,16.7,16.64,16.68,263034.0,10.5076,10.5202,10.4824,10.5076,263034.0
2015-11-20 09:30:00,16.77,16.77,16.58,16.63,157540.0,10.6737,10.6737,10.5528,10.5846,157540.0
2015-11-20 10:00:00,16.63,16.68,16.61,16.66,90472.0,10.5846,10.6164,10.5719,10.6037,90472.0
2015-11-20 10:30:00,16.66,16.68,16.58,16.59,122192.0,10.6037,10.6164,10.5528,10.5591,122192.0
2015-11-20 11:00:00,16.58,16.62,16.56,16.57,58954.0,10.5528,10.5782,10.54,10.5464,58954.0
2015-11-20 11:30:00,16.58,16.58,16.5,16.51,62018.0,10.5528,10.5528,10.5019,10.5082,62018.0
2015-11-20 12:00:00,16.51,16.51,16.42,16.43,134895.0,10.5082,10.5082,10.4509,10.4573,134895.0
2015-11-20 12:30:00,16.43,16.46,16.42,16.43,55146.0,10.4573,10.4764,10.4509,10.4573,55146.0
2015-11-20 13:00:00,16.43,16.48,16.43,16.47,53188.0,10.4573,10.4891,10.4573,10.4828,53188.0
2015-11-20 13:30:00,16.46,16.46,16.43,16.44,55802.0,10.4764,10.4764,10.4573,10.4637,55802.0
2015-11-20 14:00:00,16.44,16.47,16.42,16.43,47857.0,10.4637,10.4828,10.4509,10.4573,47857.0
2015-11-20 14:30:00,16.43,16.45,16.42,16.43,62440.0,10.4573,10.47,10.4509,10.4573,62440.0
2015-11-20 15:00:00,16.43,16.44,16.4,16.41,68233.0,10.4573,10.4637,10.4382,10.4446,68233.0
2015-11-20 15:30:00,16.4,16.41,16.38,16.4,182939.0,10.4382,10.4446,10.4255,10.4382,182939.0
2015-11-23 09:30:00,16.35,16.41,16.3,16.31,180401.0,10.4064,10.4446,10.3746,10.3809,180401.0
2015-11-23 10:00:00,16.3,16.35,16.29,16.34,119725.0,10.3746,10.4064,10.3682,10.4,119725.0
2015-11-23 10:30:00,16.35,16.37,16.3,16.31,111392.0,10.4064,10.4191,10.3746,10.3809,111392.0
2015-11-23 11:00:00,16.3,16.32,16.27,16.29,90178.0,10.3746,10.3873,10.3555,10.3682,90178.0
2015-11-23 11:30:00,16.29,16.32,16.27,16.31,53821.0,10.3682,10.3873,10.3555,10.3809,53821.0
2015-11-23 12:00:00,16.31,16.37,16.31,16.37,66368.0,10.3809,10.4191,10.3809,10.4191,66368.0
2015-11-23 12:30:00,16.37,16.39,16.35,16.39,69413.0,10.4191,10.4318,10.4064,10.4318,69413.0
2015-11-23 13:00:00,16.39,16.39,16.34,16.35,69251.0,10.4318,10.4318,10.4,10.4064,69251.0
2015-11-23 13:30:00,16.34,16.35,16.32,16.33,44199.0,10.4,10.4064,10.3873,10.3937,44199.0
2015-11-23 14:00:00,16.33,16.33,16.23,16.25,97239.0,10.3937,10.3937,10.33,10.3427,97239.0
2015-11-23 14:30:00,16.26,16.27,16.21,16.27,75930.0,10.3491,10.3555,10.3173,10.3555,75930.0
2015-11-23 15:00:00,16.27,16.28,16.19,16.2,63579.0,10.3555,10.3618,10.3045,10.3109,63579.0
2015-11-23 15:30:00,16.2,16.22,16.17,16.21,298340.0,10.3109,10.3236,10.2918,10.3173,298340.0
2015-11-24 09:30:00,16.13,16.28,16.12,16.19,211037.0,10.2664,10.3618,10.26,10.3045,211037.0
2015-11-24 10:00:00,16.18,16.23,16.16,16.21,124508.0,10.2982,10.33,10.2855,10.3173,124508.0
2015-11-24 10:30:00,16.21,16.25,16.2,16.23,148799.0,10.3173,10.3427,10.3109,10.33,148799.0
2015-11-24 11:00:00,16.24,16.32,16.23,16.29,175506.0,10.3364,10.3873,10.33,10.3682,175506.0
2015-11-24 11:30:00,16.3,16.35,16.28,16.31,92679.0,10.3746,10.4064,10.3618,10.3809,92679.0
2015-11-24 12:00:00,16.32,16.37,16.31,16.37,77822.0,10.3873,10.4191,10.3809,10.4191,77822.0
2015-11-24 12:30:00,16.36,16.37,16.32,16.36,91740.0,10.4127,10.4191,10.3873,10.4127,91740.0
2015-11-24 13:00:00,16.36,16.45,16.36,16.42,126955.0,10.4127,10.47,10.4127,10.4509,126955.0
2015-11-24 13:30:00,16.43,16.48,16.43,16.47,87861.0,10.4573,10.4891,10.4573,10.4828,87861.0
2015-11-24 14:00:00,16.47,16.48,16.38,16.38,120487.0,10.4828,10.4891,10.4255,10.4255,120487.0
2015-11-24 14:30:00,16.38,16.4,16.35,16.4,100638.0,10.4255,10.4382,10.4064,10.4382,100638.0
2015-11-24 15:00:00,16.4,16.43,16.39,16.4,79031.0,10.4382,10.4573,10.4318,10.4382,79031.0
2015-11-24 15:30:00,16.39,16.41,16.35,16.36,283122.0,10.4318,10.4446,10.4064,10.4127,283122.0
2015-11-25 09:30:00,16.41,16.48,16.33,16.41,243169.0,10.4446,10.4891,10.3937,10.4446,243169.0
2015-11-25 10:00:00,16.41,16.46,16.37,16.42,102388.0,10.4446,10.4764,10.4191,10.4509,102388.0
2015-11-25 10:30:00,16.42,16.48,16.41,16.44,135737.0,10.4509,10.4891,10.4446,10.4637,135737.0
2015-11-25 11:00:00,16.45,16.45,16.37,16.39,107858.0,10.47,10.47,10.4191,10.4318,107858.0
2015-11-25 11:30:00,16.39,16.41,16.35,16.38,122946.0,10.4318,10.4446,10.4064,10.4255,122946.0
2015-11-25 12:00:00,16.39,16.42,16.38,16.4,65723.0,10.4318,10.4509,10.4255,10.4382,65723.0
2015-11-25 12:30:00,16.41,16.43,16.39,16.4,78352.0,10.4446,10.4573,10.4318,10.4382,78352.0
2015-11-25 13:00:00,16.4,16.43,16.39,16.41,85183.0,10.4382,10.4573,10.4318,10.4446,85183.0
2015-11-25 13:30:00,16.42,16.44,16.39,16.4,75986.0,10.4509,10.4637,10.4318,10.4382,75986.0
2015-11-25 14:00:00,16.41,16.42,16.39,16.41,82933.0,10.4446,10.4509,10.4318,10.4446,82933.0
2015-11-25 14:30:00,16.4,16.42,16.37,16.37,57058.0,10.4382,10.4509,10.4191,10.4191,57058.0
2015-11-25 15:00:00,16.38,16.39,16.36,16.38,93738.0,10.4255,10.4318,10.4127,10.4255,93738.0
2015-11-25 15:30:00,16.37,16.39,16.34,16.38,194594.0,10.4191,10.4318,10.4,10.4255,194594.0
2015-11-27 09:30:00,16.32,16.41,16.24,16.41,143293.0,10.3873,10.4446,10.3364,10.4446,143293.0
2015-11-27 10:00:00,16.41,16.41,16.3,16.33,97017.0,10.4446,10.4446,10.3746,10.3937,97017.0
2015-11-27 10:30:00,16.33,16.33,16.28,16.3,106886.0,10.3937,10.3937,10.3618,10.3746,106886.0
2015-11-27 11:00:00,16.3,16.31,16.27,16.28,82618.0,10.3746,10.3809,10.3555,10.3618,82618.0
2015-11-27 11:30:00,16.29,16.31,16.28,16.28,63138.0,10.3682,10.3809,10.3618,10.3618,63138.0
2015-11-27 12:00:00,16.29,16.3,16.27,16.3,94417.0,10.3682,10.3746,10.3555,10.3746,94417.0
2015-11-27 12:30:00,16.3,16.3,16.28,16.3,71377.0,10.3746,10.3746,10.3618,10.3746,71377.0
2015-11-30 09:30:00,16.32,16.46,16.32,16.43,157128.0,10.3873,10.4764,10.3873,10.4573,157128.0
2015-11-30 10:00:00,16.42,16.44,16.37,16.44,88137.0,10.4509,10.4637,10.4191,10.4637,88137.0
2015-11-30 10:30:00,16.44,16.46,16.41,16.43,82469.0,10.4637,10.4764,10.4446,10.4573,82469.0
2015-11-30 11:00:00,16.42,16.44,16.36,16.37,49694.0,10.4509,10.4637,10.4127,10.4191,49694.0
2015-11-30 11:30:00,16.38,16.44,16.37,16.42,70236.0,10.4255,10.4637,10.4191,10.4509,70236.0
2015-11-30 12:00:00,16.41,16.49,16.41,16.48,47929.0,10.4446,10.4955,10.4446,10.4891,47929.0
2015-11-30 12:30:00,16.48,16.49,16.45,16.47,31717.0,10.4891,10.4955,10.47,10.4828,31717.0
2015-11-30 13:00:00,16.46,16.5,16.46,16.5,29839.0,10.4764,10.5019,10.4764,10.5019,29839.0
2015-11-30 13:30:00,16.5,16.54,16.49,16.53,71463.0,10.5019,10.5273,10.4955,10.5209,71463.0
2015-11-30 14:00:00,16.53,16.55,16.52,16.53,86618.0,10.5209,10.5337,10.5146,10.5209,86618.0
2015-11-30 14:30:00,16.54,16.55,16.51,16.52,71158.0,10.5273,10.5337,10.5082,10.5146,71158.0
2015-11-30 15:00:00,16.51,16.52,16.45,16.46,104901.0,10.5082,10.5146,10.47,10.4764,104901.0
2015-11-30 15:30:00,16.46,16.5,16.45,16.46,268639.0,10.4764,10.5019,10.47,10.4764,268639.0
2015-12-01 09:30:00,16.5,16.72,16.46,16.66,231415.0,10.5019,10.6419,10.4764,10.6037,231415.0
2015-12-01 10:00:00,16.67,16.74,16.6,16.7,298622.0,10.6101,10.6546,10.5655,10.6291,298622.0
2015-12-01 10:30:00,16.7,16.71,16.58,16.6,117142.0,10.6291,10.6355,10.5528,10.5655,117142.0
2015-12-01 11:00:00,16.6,16.68,16.58,16.67,218615.0,10.5655,10.6164,10.5528,10.6101,218615.0
2015-12-01 11:30:00,16.67,16.69,16.62,16.68,243611.0,10.6101,10.6228,10.5782,10.6164,243611.0
2015-12-01 12:00:00,16.67,16.74,16.67,16.7,90283.0,10.6101,10.6546,10.6101,10.6291,90283.0
2015-12-01 12:30:00,16.71,16.74,16.68,16.71,92455.0,10.6355,10.6546,10.6164,10.6355,92455.0
2015-12-01 13:00:00,16.71,16.76,16.67,16.76,130696.0,10.6355,10.6673,10.6101,10.6673,130696.0
2015-12-01 13:30:00,16.76,16.81,16.75,16.8,159032.0,10.6673,10.6992,10.661,10.6928,159032.0
2015-12-01 14:00:00,16.79,16.81,16.76,16.77,86991.0,10.6864,10.6992,10.6673,10.6737,86991.0
2015-12-01 14:30:00,16.77,16.79,16.75,16.77,157241.0,10.6737,10.6864,10.661,10.6737,157241.0
2015-12-01 15:00:00,16.78,16.8,16.77,16.79,77524.0,10.6801,10.6928,10.6737,10.6864,77524.0
2015-12-01 15:30:00,16.79,16.81,16.77,16.79,222401.0,10.6864,10.6992,10.6737,10.6864,222401.0
2015-12-02 09:30:00,16.78,16.82,16.72,16.78,172531.0,10.6801,10.7055,10.6419,10.6801,172531.0
2015-12-02 10:00:00,16.78,16.91,16.77,16.9,172463.0,10.6801,10.7628,10.6737,10.7564,172463.0
2015-12-02 10:30:00,16.9,16.95,16.87,16.94,161884.0,10.7564,10.7883,10.7373,10.7819,161884.0
2015-12-02 11:00:00,16.93,16.93,16.83,16.84,193194.0,10.7755,10.7755,10.7119,10.7183,193194.0
2015-12-02 11:30:00,16.84,16.88,16.82,16.84,208272.0,10.7183,10.7437,10.7055,10.7183,208272.0
2015-12-02 12:00:00,16.84,16.88,16.77,16.8,476454.0,10.7183,10.7437,10.6737,10.6928,476454.0
2015-12-02 12:30:00,16.8,16.86,16.78,16.83,128052.0,10.6928,10.731,10.6801,10.7119,128052.0
2015-12-02 13:00:00,16.82,16.88,16.82,16.88,220838.0,10.7055,10.7437,10.7055,10.7437,220838.0
2015-12-02 13:30:00,16.88,16.89,16.84,16.85,126951.0,10.7437,10.7501,10.7183,10.7246,126951.0
2015-12-02 14:00:00,16.85,16.86,16.81,16.84,428386.0,10.7246,10.731,10.6992,10.7183,428386.0
2015-12-02 14:30:00,16.84,16.85,16.77,16.79,225156.0,10.7183,10.7246,10.6737,10.6864,225156.0
2015-12-02 15:00:00,16.79,16.87,16.78,16.85,289275.0,10.6864,10.7373,10.6801,10.7246,289275.0
2015-12-02 15:30:00,16.84,16.86,16.77,16.82,472784.0,10.7183,10.731,10.6737,10.7055,472784.0
2015-12-03 09:30:00,16.94,16.94,16.69,16.72,228963.0,10.7819,10.7819,10.6228,10.6419,228963.0
2015-12-03 10:00:00,16.72,16.72,16.6,16.66,125782.0,10.6419,10.6419,10.5655,10.6037,125782.0
2015-12-03 10:30:00,16.66,16.69,16.62,16.64,162493.0,10.6037,10.6228,10.5782,10.591,162493.0
2015-12-03 11:00:00,16.63,16.69,16.61,16.69,93229.0,10.5846,10.6228,10.5719,10.6228,93229.0
2015-12-03 11:30:00,16.69,16.7,16.64,16.65,79505.0,10.6228,10.6291,10.591,10.5973,79505.0
2015-12-03 12:00:00,16.65,16.66,16.54,16.56,102764.0,10.5973,10.6037,10.5273,10.54,102764.0
2015-12-03 12:30:00,16.56,16.6,16.54,16.55,51915.0,10.54,10.5655,10.5273,10.5337,51915.0
2015-12-03 13:00:00,16.54,16.61,16.53,16.6,58351.0,10.5273,10.5719,10.5209,10.5655,58351.0
2015-12-03 13:30:00,16.59,16.59,16.53,16.54,70385.0,10.5591,10.5591,10.5209,10.5273,70385.0
2015-12-03 14:00:00,16.54,16.56,16.46,16.47,227360.0,10.5273,10.54,10.4764,10.4828,227360.0
2015-12-03 14:30:00,16.47,16.54,16.43,16.54,138768.0,10.4828,10.5273,10.4573,10.5273,138768.0
2015-12-03 15:00:00,16.53,16.54,16.5,16.52,149796.0,10.5209,10.5273,10.5019,10.5146,149796.0
2015-12-03 15:30:00,16.52,16.55,16.48,16.54,358967.0,10.5146,10.5337,10.4891,10.5273,358967.0
2015-12-04 09:30:00,16.48,16.63,16.45,16.55,240859.0,10.4891,10.5846,10.47,10.5337,240859.0
2015-12-04 10:00:00,16.56,16.59,16.53,16.59,182701.0,10.54,10.5591,10.5209,10.5591,182701.0
2015-12-04 10:30:00,16.59,16.6,16.55,16.6,97022.0,10.5591,10.5655,10.5337,10.5655,97022.0
2015-12-04 11:00:00,16.59,16.6,16.53,16.54,138405.0,10.5591,10.5655,10.5209,10.5273,138405.0
2015-12-04 11:30:00,16.54,16.55,16.46,16.48,122164.0,10.5273,10.5337,10.4764,10.4891,122164.0
2015-12-04 12:00:00,16.48,16.52,16.46,16.51,136739.0,10.4891,10.5146,10.4764,10.5082,136739.0
2015-12-04 12:30:00,16.51,16.64,16.51,16.62,124834.0,10.5082,10.591,10.5082,10.5782,124834.0
2015-12-04 13:00:00,16.62,16.68,16.61,16.64,114327.0,10.5782,10.6164,10.5719,10.591,114327.0
2015-12-04 13:30:00,16.64,16.64,16.59,16.63,86819.0,10.591,10.591,10.5591,10.5846,86819.0
2015-12-04 14:00:00,16.62,16.65,16.6,16.64,77506.0,10.5782,10.5973,10.5655,10.591,77506.0
2015-12-04 14:30:00,16.64,16.67,16.62,16.66,85041.0,10.591,10.6101,10.5782,10.6037,85041.0
2015-12-04 15:00:00,16.67,16.69,16.64,16.65,117056.0,10.6101,10.6228,10.591,10.5973,117056.0
2015-12-04 15:30:00,16.64,16.69,16.62,16.68,443416.0,10.591,10.6228,10.5782,10.6164,443416.0
2015-12-07 09:30:00,16.53,16.55,16.31,16.31,194348.0,10.5209,10.5337,10.3809,10.3809,194348.0
2015-12-07 10:00:00,16.31,16.35,16.21,16.23,177150.0,10.3809,10.4064,10.3173,10.33,177150.0
2015-12-07 10:30:00,16.22,16.23,16.15,16.19,122699.0,10.3236,10.33,10.2791,10.3045,122699.0
2015-12-07 11:00:00,16.19,16.21,16.1,16.11,171624.0,10.3045,10.3173,10.2473,10.2536,171624.0
2015-12-07 11:30:00,16.11,16.17,16.1,16.11,130763.0,10.2536,10.2918,10.2473,10.2536,130763.0
2015-12-07 12:00:00,16.11,16.12,16.09,16.1,67651.0,10.2536,10.26,10.2409,10.2473,67651.0
2015-12-07 12:30:00,16.1,16.11,16.05,16.07,65789.0,10.2473,10.2536,10.2154,10.2282,65789.0
2015-12-07 13:00:00,16.06,16.17,16.05,16.17,145515.0,10.2218,10.2918,10.2154,10.2918,145515.0
2015-12-07 13:30:00,16.16,16.18,16.09,16.14,91863.0,10.2855,10.2982,10.2409,10.2727,91863.0
2015-12-07 14:00:00,16.13,16.14,16.09,16.12,124593.0,10.2664,10.2727,10.2409,10.26,124593.0
2015-12-07 14:30:00,16.13,16.15,16.12,16.14,133385.0,10.2664,10.2791,10.26,10.2727,133385.0
2015-12-07 15:00:00,16.13,16.14,16.11,16.13,134387.0,10.2664,10.2727,10.2536,10.2664,134387.0
2015-12-07 15:30:00,16.13,16.17,16.11,16.16,392475.0,10.2664,10.2918,10.2536,10.2855,392475.0
2015-12-08 09:30:00,15.89,15.93,15.76,15.78,349302.0,10.1136,10.1391,10.0309,10.0436,349302.0
2015-12-08 10:00:00,15.78,15.83,15.69,15.7,260364.0,10.0436,10.0754,9.9863,9.9927,260364.0
2015-12-08 10:30:00,15.7,15.85,15.69,15.81,184480.0,9.9927,10.0881,9.9863,10.0627,184480.0
2015-12-08 11:00:00,15.82,15.87,15.75,15.75,184156.0,10.069,10.1009,10.0245,10.0245,184156.0
2015-12-08 11:30:00,15.75,15.76,15.66,15.68,123096.0,10.0245,10.0309,9.9672,9.9799,123096.0
2015-12-08 12:00:00,15.67,15.69,15.6,15.62,142687.0,9.9736,9.9863,9.929,9.9418,142687.0
2015-12-08 12:30:00,15.61,15.65,15.61,15.63,80617.0,9.9354,9.9608,9.9354,9.9481,80617.0
2015-12-08 13:00:00,15.63,15.65,15.56,15.56,128799.0,9.9481,9.9608,9.9036,9.9036,128799.0
2015-12-08 13:30:00,15.56,15.59,15.54,15.56,107223.0,9.9036,9.9227,9.8908,9.9036,107223.0
2015-12-08 14:00:00,15.55,15.66,15.55,15.58,220387.0,9.8972,9.9672,9.8972,9.9163,220387.0
2015-12-08 14:30:00,15.58,15.59,15.53,15.54,157836.0,9.9163,9.9227,9.8845,9.8908,157836.0
2015-12-08 15:00:00,15.54,15.54,15.45,15.46,195440.0,9.8908,9.8908,9.8336,9.8399,195440.0
2015-12-08 15:30:00,15.46,15.52,15.45,15.51,399995.0,9.8399,9.8781,9.8336,9.8717,399995.0
2015-12-09 09:30:00,15.52,15.74,15.46,15.74,202743.0,9.8781,10.0181,9.8399,10.0181,202743.0
2015-12-09 10:00:00,15.73,15.81,15.7,15.77,169728.0,10.0118,10.0627,9.9927,10.0372,169728.0
2015-12-09 10:30:00,15.77,15.86,15.71,15.72,287905.0,10.0372,10.0945,9.999,10.0054,287905.0
2015-12-09 11:00:00,15.72,15.72,15.6,15.62,88952.0,10.0054,10.0054,9.929,9.9418,88952.0
2015-12-09 11:30:00,15.62,15.65,15.58,15.62,144463.0,9.9418,9.9608,9.9163,9.9418,144463.0
2015-12-09 12:00:00,15.63,15.66,15.54,15.55,97782.0,9.9481,9.9672,9.8908,9.8972,97782.0
2015-12-09 12:30:00,15.54,15.55,15.47,15.49,96882.0,9.8908,9.8972,9.8463,9.859,96882.0
2015-12-09 13:00:00,15.49,15.51,15.44,15.45,149902.0,9.859,9.8717,9.8272,9.8336,149902.0
2015-12-09 13:30:00,15.45,15.47,15.42,15.45,85380.0,9.8336,9.8463,9.8145,9.8336,85380.0
2015-12-09 14:00:00,15.45,15.45,15.4,15.41,85018.0,9.8336,9.8336,9.8017,9.8081,85018.0
2015-12-09 14:30:00,15.41,15.42,15.32,15.33,148368.0,9.8081,9.8145,9.7508,9.7572,148368.0
2015-12-09 15:00:00,15.32,15.42,15.32,15.39,139837.0,9.7508,9.8145,9.7508,9.7954,139837.0
2015-12-09 15:30:00,15.39,15.45,15.38,15.44,274883.0,9.7954,9.8336,9.789,9.8272,274883.0
2015-12-10 09:30:00,15.4,15.54,15.33,15.53,242411.0,9.8017,9.8908,9.7572,9.8845,242411.0
2015-12-10 10:00:00,15.53,15.57,15.49,15.55,151956.0,9.8845,9.9099,9.859,9.8972,151956.0
2015-12-10 10:30:00,15.55,15.62,15.53,15.55,135767.0,9.8972,9.9418,9.8845,9.8972,135767.0
2015-12-10 11:00:00,15.54,15.57,15.49,15.55,115895.0,9.8908,9.9099,9.859,9.8972,115895.0
2015-12-10 11:30:00,15.54,15.56,15.46,15.49,130835.0,9.8908,9.9036,9.8399,9.859,130835.0
2015-12-10 12:00:00,15.49,15.53,15.42,15.44,82171.0,9.859,9.8845,9.8145,9.8272,82171.0
2015-12-10 12:30:00,15.44,15.51,15.41,15.51,84817.0,9.8272,9.8717,9.8081,9.8717,84817.0
2015-12-10 13:00:00,15.52,15.56,15.51,15.56,108095.0,9.8781,9.9036,9.8717,9.9036,108095.0
2015-12-10 13:30:00,15.56,15.59,15.53,15.54,77990.0,9.9036,9.9227,9.8845,9.8908,77990.0
2015-12-10 14:00:00,15.53,15.56,15.53,15.56,107021.0,9.8845,9.9036,9.8845,9.9036,107021.0
2015-12-10 14:30:00,15.56,15.58,15.47,15.48,109664.0,9.9036,9.9163,9.8463,9.8526,109664.0
2015-12-10 15:00:00,15.49,15.53,15.46,15.49,133303.0,9.859,9.8845,9.8399,9.859,133303.0
2015-12-10 15:30:00,15.48,15.49,15.4,15.43,301205.0,9.8526,9.859,9.8017,9.8208,301205.0
2015-12-11 09:30:00,15.22,15.25,15.04,15.06,274121.0,9.6872,9.7063,9.5726,9.5853,274121.0
2015-12-11 10:00:00,15.05,15.16,15.04,15.16,253621.0,9.579,9.649,9.5726,9.649,253621.0
2015-12-11 10:30:00,15.16,15.19,15.08,15.08,110640.0,9.649,9.6681,9.5981,9.5981,110640.0
2015-12-11 11:00:00,15.08,15.16,15.05,15.12,197966.0,9.5981,9.649,9.579,9.6235,197966.0
2015-12-11 11:30:00,15.13,15.18,15.11,15.13,122591.0,9.6299,9.6617,9.6172,9.6299,122591.0
2015-12-11 12:00:00,15.13,15.13,15.0,15.0,189559.0,9.6299,9.6299,9.5471,9.5471,189559.0
2015-12-11 12:30:00,15.0,15.0,14.93,14.94,106265.0,9.5471,9.5471,9.5026,9.509,106265.0
2015-12-11 13:00:00,14.95,14.98,14.93,14.93,82523.0,9.5153,9.5344,9.5026,9.5026,82523.0
2015-12-11 13:30:00,14.94,14.97,14.92,14.96,75503.0,9.509,9.528,9.4962,9.5217,75503.0
2015-12-11 14:00:00,14.96,15.0,14.94,14.96,108941.0,9.5217,9.5471,9.509,9.5217,108941.0
2015-12-11 14:30:00,14.97,15.0,14.94,14.95,81322.0,9.528,9.5471,9.509,9.5153,81322.0
2015-12-11 15:00:00,14.95,14.96,14.81,14.84,136572.0,9.5153,9.5217,9.4262,9.4453,136572.0
2015-12-11 15:30:00,14.84,14.9,14.81,14.89,324394.0,9.4453,9.4835,9.4262,9.4771,324394.0
2015-12-14 09:30:00,14.92,15.04,14.8,14.82,258252.0,9.4962,9.5726,9.4198,9.4326,258252.0
2015-12-14 10:00:00,14.82,14.91,14.74,14.75,271829.0,9.4326,9.4899,9.3817,9.388,271829.0
2015-12-14 10:30:00,14.74,14.84,14.73,14.75,155587.0,9.3817,9.4453,9.3753,9.388,155587.0
2015-12-14 11:00:00,14.75,14.75,14.62,14.65,238486.0,9.388,9.388,9.3053,9.3244,238486.0
2015-12-14 11:30:00,14.64,14.7,14.63,14.69,125669.0,9.318,9.3562,9.3116,9.3498,125669.0
2015-12-14 12:00:00,14.7,14.84,14.68,14.83,158132.0,9.3562,9.4453,9.3435,9.4389,158132.0
2015-12-14 12:30:00,14.83,14.85,14.73,14.84,103255.0,9.4389,9.4517,9.3753,9.4453,103255.0
2015-12-14 13:00:00,14.84,14.85,14.73,14.75,85532.0,9.4453,9.4517,9.3753,9.388,85532.0
2015-12-14 13:30:00,14.75,14.78,14.72,14.78,106479.0,9.388,9.4071,9.3689,9.4071,106479.0
2015-12-14 14:00:00,14.79,14.79,14.72,14.74,256169.0,9.4135,9.4135,9.3689,9.3817,256169.0
2015-12-14 14:30:00,14.74,14.79,14.73,14.75,137133.0,9.3817,9.4135,9.3753,9.388,137133.0
2015-12-14 15:00:00,14.74,14.76,14.71,14.75,108341.0,9.3817,9.3944,9.3626,9.388,108341.0
2015-12-14 15:30:00,14.75,14.82,14.73,14.81,373879.0,9.388,9.4326,9.3753,9.4262,373879.0
2015-12-15 09:30:00,14.93,15.16,14.93,15.15,220561.0,9.5026,9.649,9.5026,9.6426,220561.0
2015-12-15 10:00:00,15.15,15.16,15.07,15.12,145665.0,9.6426,9.649,9.5917,9.6235,145665.0
2015-12-15 10:30:00,15.12,15.12,15.0,15.01,152649.0,9.6235,9.6235,9.5471,9.5535,152649.0
2015-12-15 11:00:00,15.0,15.02,14.96,15.02,124142.0,9.5471,9.5599,9.5217,9.5599,124142.0
2015-12-15 11:30:00,15.02,15.03,14.98,14.99,112036.0,9.5599,9.5662,9.5344,9.5408,112036.0
2015-12-15 12:00:00,15.0,15.1,14.99,15.1,70857.0,9.5471,9.6108,9.5408,9.6108,70857.0
2015-12-15 12:30:00,15.11,15.14,15.1,15.14,56202.0,9.6172,9.6362,9.6108,9.6362,56202.0
2015-12-15 13:00:00,15.14,15.14,15.0,15.02,80238.0,9.6362,9.6362,9.5471,9.5599,80238.0
2015-12-15 13:30:00,15.01,15.08,15.01,15.07,76166.0,9.5535,9.5981,9.5535,9.5917,76166.0
2015-12-15 14:00:00,15.07,15.09,15.06,15.07,92065.0,9.5917,9.6044,9.5853,9.5917,92065.0
2015-12-15 14:30:00,15.07,15.09,15.06,15.08,85407.0,9.5917,9.6044,9.5853,9.5981,85407.0
2015-12-15 15:00:00,15.09,15.1,15.06,15.07,80751.0,9.6044,9.6108,9.5853,9.5917,80751.0
2015-12-15 15:30:00,15.07,15.08,15.03,15.06,311204.0,9.5917,9.5981,9.5662,9.5853,311204.0
2015-12-16 09:30:00,15.11,15.19,15.06,15.06,231148.0,9.6172,9.6681,9.5853,9.5853,231148.0
2015-12-16 10:00:00,15.06,15.09,15.02,15.07,314421.0,9.5853,9.6044,9.5599,9.5917,314421.0
2015-12-16 10:30:00,15.06,15.06,14.96,14.96,511031.0,9.5853,9.5853,9.5217,9.5217,511031.0
2015-12-16 11:00:00,14.96,14.99,14.94,14.96,88480.0,9.5217,9.5408,9.509,9.5217,88480.0
2015-12-16 11:30:00,14.96,15.05,14.96,15.04,144356.0,9.5217,9.579,9.5217,9.5726,144356.0
2015-12-16 12:00:00,15.04,15.07,15.01,15.02,92371.0,9.5726,9.5917,9.5535,9.5599,92371.0
2015-12-16 12:30:00,15.02,15.02,14.94,14.95,80148.0,9.5599,9.5599,9.509,9.5153,80148.0
2015-12-16 13:00:00,14.95,15.02,14.94,15.02,56464.0,9.5153,9.5599,9.509,9.5599,56464.0
2015-12-16 13:30:00,15.02,15.03,14.98,15.01,114082.0,9.5599,9.5662,9.5344,9.5535,114082.0
2015-12-16 14:00:00,15.01,15.17,14.96,15.13,531199.0,9.5535,9.6553,9.5217,9.6299,531199.0
2015-12-16 14:30:00,15.12,15.24,15.09,15.22,250114.0,9.6235,9.6999,9.6044,9.6872,250114.0
2015-12-16 15:00:00,15.23,15.23,15.18,15.23,102001.0,9.6935,9.6935,9.6617,9.6935,102001.0
2015-12-16 15:30:00,15.22,15.33,15.21,15.26,454164.0,9.6872,9.7572,9.6808,9.7126,454164.0
2015-12-17 09:30:00,15.26,15.27,15.03,15.04,217156.0,9.7126,9.719,9.5662,9.5726,217156.0
2015-12-17 10:00:00,15.04,15.04,14.94,14.95,165954.0,9.5726,9.5726,9.509,9.5153,165954.0
2015-12-17 10:30:00,14.95,14.96,14.8,14.85,153389.0,9.5153,9.5217,9.4198,9.4517,153389.0
2015-12-17 11:00:00,14.85,14.85,14.73,14.75,199337.0,9.4517,9.4517,9.3753,9.388,199337.0
2015-12-17 11:30:00,14.75,14.76,14.69,14.7,207077.0,9.388,9.3944,9.3498,9.3562,207077.0
2015-12-17 12:00:00,14.7,14.71,14.64,14.65,188758.0,9.3562,9.3626,9.318,9.3244,188758.0
2015-12-17 12:30:00,14.65,14.67,14.52,14.57,297359.0,9.3244,9.3371,9.2416,9.2735,297359.0
2015-12-17 13:00:00,14.57,14.63,14.56,14.62,128664.0,9.2735,9.3116,9.2671,9.3053,128664.0
2015-12-17 13:30:00,14.62,14.62,14.54,14.54,254076.0,9.3053,9.3053,9.2544,9.2544,254076.0
2015-12-17 14:00:00,14.54,14.56,14.52,14.56,126696.0,9.2544,9.2671,9.2416,9.2671,126696.0
2015-12-17 14:30:00,14.56,14.58,14.55,14.57,155360.0,9.2671,9.2798,9.2607,9.2735,155360.0
2015-12-17 15:00:00,14.57,14.6,14.55,14.56,133425.0,9.2735,9.2925,9.2607,9.2671,133425.0
2015-12-17 15:30:00,14.56,14.72,14.55,14.65,2426564.0,9.2671,9.3689,9.2607,9.3244,2426564.0
2015-12-18 09:30:00,14.59,14.77,14.53,14.71,322000.0,9.2862,9.4007,9.248,9.3626,322000.0
2015-12-18 10:00:00,14.72,14.73,14.67,14.68,153586.0,9.3689,9.3753,9.3371,9.3435,153586.0
2015-12-18 10:30:00,14.67,14.73,14.62,14.73,164455.0,9.3371,9.3753,9.3053,9.3753,164455.0
2015-12-18 11:00:00,14.73,14.74,14.66,14.68,178455.0,9.3753,9.3817,9.3307,9.3435,178455.0
2015-12-18 11:30:00,14.67,14.68,14.64,14.65,126089.0,9.3371,9.3435,9.318,9.3244,126089.0
2015-12-18 12:00:00,14.65,14.67,14.62,14.64,109384.0,9.3244,9.3371,9.3053,9.318,109384.0
2015-12-18 12:30:00,14.65,14.67,14.61,14.65,177953.0,9.3244,9.3371,9.2989,9.3244,177953.0
2015-12-18 13:00:00,14.65,14.66,14.6,14.6,79941.0,9.3244,9.3307,9.2925,9.2925,79941.0
2015-12-18 13:30:00,14.6,14.67,14.59,14.66,153965.0,9.2925,9.3371,9.2862,9.3307,153965.0
2015-12-18 14:00:00,14.66,14.71,14.65,14.71,161107.0,9.3307,9.3626,9.3244,9.3626,161107.0
2015-12-18 14:30:00,14.71,14.72,14.66,14.68,141987.0,9.3626,9.3689,9.3307,9.3435,141987.0
2015-12-18 15:00:00,14.67,14.7,14.62,14.67,176978.0,9.3371,9.3562,9.3053,9.3371,176978.0
2015-12-18 15:30:00,14.67,14.77,14.66,14.7,1328269.0,9.3371,9.4007,9.3307,9.3562,1328269.0
2015-12-21 09:30:00,14.82,14.88,14.72,14.73,232550.0,9.4326,9.4708,9.3689,9.3753,232550.0
2015-12-21 10:00:00,14.72,14.87,14.71,14.84,179617.0,9.3689,9.4644,9.3626,9.4453,179617.0
2015-12-21 10:30:00,14.84,14.85,14.7,14.72,214119.0,9.4453,9.4517,9.3562,9.3689,214119.0
2015-12-21 11:00:00,14.72,14.74,14.64,14.7,194680.0,9.3689,9.3817,9.318,9.3562,194680.0
2015-12-21 11:30:00,14.7,14.7,14.63,14.68,125797.0,9.3562,9.3562,9.3116,9.3435,125797.0
2015-12-21 12:00:00,14.69,14.73,14.66,14.71,114101.0,9.3498,9.3753,9.3307,9.3626,114101.0
2015-12-21 12:30:00,14.72,14.82,14.71,14.81,151531.0,9.3689,9.4326,9.3626,9.4262,151531.0
2015-12-21 13:00:00,14.81,14.84,14.79,14.8,135916.0,9.4262,9.4453,9.4135,9.4198,135916.0
2015-12-21 13:30:00,14.8,14.81,14.75,14.77,150675.0,9.4198,9.4262,9.388,9.4007,150675.0
2015-12-21 14:00:00,14.77,14.8,14.73,14.73,125490.0,9.4007,9.4198,9.3753,9.3753,125490.0
2015-12-21 14:30:00,14.73,14.79,14.71,14.78,182083.0,9.3753,9.4135,9.3626,9.4071,182083.0
2015-12-21 15:00:00,14.79,14.93,14.78,14.93,577687.0,9.4135,9.5026,9.4071,9.5026,577687.0
2015-12-21 15:30:00,14.93,15.0,14.92,14.99,1078211.0,9.5026,9.5471,9.4962,9.5408,1078211.0
2015-12-22 09:30:00,15.04,15.08,14.76,14.81,255036.0,9.5726,9.5981,9.3944,9.4262,255036.0
2015-12-22 10:00:00,14.81,14.92,14.78,14.9,116051.0,9.4262,9.4962,9.4071,9.4835,116051.0
2015-12-22 10:30:00,14.9,14.93,14.88,14.9,135281.0,9.4835,9.5026,9.4708,9.4835,135281.0
2015-12-22 11:00:00,14.9,14.92,14.83,14.84,107454.0,9.4835,9.4962,9.4389,9.4453,107454.0
2015-12-22 11:30:00,14.84,14.92,14.83,14.91,99855.0,9.4453,9.4962,9.4389,9.4899,99855.0
2015-12-22 12:00:00,14.91,14.96,14.89,14.96,75775.0,9.4899,9.5217,9.4771,9.5217,75775.0
2015-12-22 12:30:00,14.96,15.0,14.95,14.98,58764.0,9.5217,9.5471,9.5153,9.5344,58764.0
2015-12-22 13:00:00,14.98,14.99,14.94,14.96,85013.0,9.5344,9.5408,9.509,9.5217,85013.0
2015-12-22 13:30:00,14.96,15.0,14.94,14.99,90073.0,9.5217,9.5471,9.509,9.5408,90073.0
2015-12-22 14:00:00,14.98,14.99,14.94,14.94,85275.0,9.5344,9.5408,9.509,9.509,85275.0
2015-12-22 14:30:00,14.93,14.96,14.93,14.94,148758.0,9.5026,9.5217,9.5026,9.509,148758.0
2015-12-22 15:00:00,14.94,15.03,14.94,15.03,207228.0,9.509,9.5662,9.509,9.5662,207228.0
2015-12-22 15:30:00,15.03,15.05,14.99,15.01,485032.0,9.5662,9.579,9.5408,9.5535,485032.0
2015-12-23 09:30:00,15.14,15.22,15.06,15.13,170068.0,9.6362,9.6872,9.5853,9.6299,170068.0
2015-12-23 10:00:00,15.12,15.19,15.12,15.16,66039.0,9.6235,9.6681,9.6235,9.649,66039.0
2015-12-23 10:30:00,15.17,15.29,15.17,15.29,129051.0,9.6553,9.7317,9.6553,9.7317,129051.0
2015-12-23 11:00:00,15.29,15.29,15.23,15.28,92206.0,9.7317,9.7317,9.6935,9.7254,92206.0
2015-12-23 11:30:00,15.29,15.3,15.26,15.29,92240.0,9.7317,9.7381,9.7126,9.7317,92240.0
2015-12-23 12:00:00,15.29,15.38,15.29,15.36,68099.0,9.7317,9.789,9.7317,9.7763,68099.0
2015-12-23 12:30:00,15.37,15.37,15.31,15.33,51275.0,9.7826,9.7826,9.7444,9.7572,51275.0
2015-12-23 13:00:00,15.33,15.34,15.26,15.28,94354.0,9.7572,9.7635,9.7126,9.7254,94354.0
2015-12-23 13:30:00,15.28,15.33,15.26,15.33,82841.0,9.7254,9.7572,9.7126,9.7572,82841.0
2015-12-23 14:00:00,15.33,15.34,15.31,15.32,92464.0,9.7572,9.7635,9.7444,9.7508,92464.0
2015-12-23 14:30:00,15.32,15.37,15.29,15.29,133076.0,9.7508,9.7826,9.7317,9.7317,133076.0
2015-12-23 15:00:00,15.29,15.33,15.28,15.33,317666.0,9.7317,9.7572,9.7254,9.7572,317666.0
2015-12-23 15:30:00,15.32,15.36,15.3,15.35,540340.0,9.7508,9.7763,9.7381,9.7699,540340.0
2015-12-24 09:30:00,15.34,15.49,15.34,15.43,119157.0,9.7635,9.859,9.7635,9.8208,119157.0
2015-12-24 10:00:00,15.43,15.47,15.39,15.46,70710.0,9.8208,9.8463,9.7954,9.8399,70710.0
2015-12-24 10:30:00,15.47,15.47,15.35,15.39,123119.0,9.8463,9.8463,9.7699,9.7954,123119.0
2015-12-24 11:00:00,15.39,15.45,15.38,15.44,45261.0,9.7954,9.8336,9.789,9.8272,45261.0
2015-12-24 11:30:00,15.44,15.48,15.43,15.45,58314.0,9.8272,9.8526,9.8208,9.8336,58314.0
2015-12-24 12:00:00,15.45,15.45,15.39,15.41,158533.0,9.8336,9.8336,9.7954,9.8081,158533.0
2015-12-24 12:30:00,15.41,15.42,15.33,15.34,297863.0,9.8081,9.8145,9.7572,9.7635,297863.0
2015-12-28 09:30:00,15.2,15.24,15.16,15.19,52120.0,9.6744,9.6999,9.649,9.6681,52120.0
2015-12-28 10:00:00,15.19,15.19,15.14,15.17,46341.0,9.6681,9.6681,9.6362,9.6553,46341.0
2015-12-28 10:30:00,15.16,15.18,15.11,15.13,36636.0,9.649,9.6617,9.6172,9.6299,36636.0
2015-12-28 11:00:00,15.12,15.15,15.12,15.12,70555.0,9.6235,9.6426,9.6235,9.6235,70555.0
2015-12-28 11:30:00,15.12,15.16,15.11,15.15,50591.0,9.6235,9.649,9.6172,9.6426,50591.0
2015-12-28 12:00:00,15.15,15.17,15.12,15.15,49870.0,9.6426,9.6553,9.6235,9.6426,49870.0
2015-12-28 12:30:00,15.14,15.16,15.13,15.14,30426.0,9.6362,9.649,9.6299,9.6362,30426.0
2015-12-28 13:00:00,15.15,15.17,15.13,15.16,49522.0,9.6426,9.6553,9.6299,9.649,49522.0
2015-12-28 13:30:00,15.15,15.18,15.12,15.12,48330.0,9.6426,9.6617,9.6235,9.6235,48330.0
2015-12-28 14:00:00,15.12,15.15,15.11,15.14,81111.0,9.6235,9.6426,9.6172,9.6362,81111.0
2015-12-28 14:30:00,15.14,15.17,15.13,15.17,39402.0,9.6362,9.6553,9.6299,9.6553,39402.0
2015-12-28 15:00:00,15.17,15.17,15.15,15.17,77272.0,9.6553,9.6553,9.6426,9.6553,77272.0
2015-12-28 15:30:00,15.18,15.2,15.17,15.19,145182.0,9.6617,9.6744,9.6553,9.6681,145182.0
2015-12-29 09:30:00,15.37,15.46,15.32,15.38,140039.0,9.7826,9.8399,9.7508,9.789,140039.0
2015-12-29 10:00:00,15.38,15.4,15.35,15.37,76565.0,9.789,9.8017,9.7699,9.7826,76565.0
2015-12-29 10:30:00,15.37,15.39,15.31,15.32,134516.0,9.7826,9.7954,9.7444,9.7508,134516.0
2015-12-29 11:00:00,15.32,15.36,15.3,15.31,129608.0,9.7508,9.7763,9.7381,9.7444,129608.0
2015-12-29 11:30:00,15.32,15.35,15.31,15.34,47351.0,9.7508,9.7699,9.7444,9.7635,47351.0
2015-12-29 12:00:00,15.34,15.4,15.33,15.39,65600.0,9.7635,9.8017,9.7572,9.7954,65600.0
2015-12-29 12:30:00,15.39,15.41,15.38,15.41,55934.0,9.7954,9.8081,9.789,9.8081,55934.0
2015-12-29 13:00:00,15.41,15.43,15.4,15.42,120507.0,9.8081,9.8208,9.8017,9.8145,120507.0
2015-12-29 13:30:00,15.42,15.46,15.4,15.46,74028.0,9.8145,9.8399,9.8017,9.8399,74028.0
2015-12-29 14:00:00,15.46,15.46,15.41,15.42,89636.0,9.8399,9.8399,9.8081,9.8145,89636.0
2015-12-29 14:30:00,15.42,15.44,15.4,15.44,97635.0,9.8145,9.8272,9.8017,9.8272,97635.0
2015-12-29 15:00:00,15.44,15.46,15.43,15.46,73410.0,9.8272,9.8399,9.8208,9.8399,73410.0
2015-12-29 15:30:00,15.46,15.46,15.41,15.44,249753.0,9.8399,9.8399,9.8081,9.8272,249753.0
2015-12-30 09:30:00,15.32,15.37,15.22,15.35,119366.0,9.7508,9.7826,9.6872,9.7699,119366.0
2015-12-30 10:00:00,15.35,15.37,15.3,15.31,110092.0,9.7699,9.7826,9.7381,9.7444,110092.0
2015-12-30 10:30:00,15.3,15.32,15.28,15.32,54458.0,9.7381,9.7508,9.7254,9.7508,54458.0
2015-12-30 11:00:00,15.33,15.36,15.32,15.36,88888.0,9.7572,9.7763,9.7508,9.7763,88888.0
2015-12-30 11:30:00,15.36,15.42,15.34,15.4,132273.0,9.7763,9.8145,9.7635,9.8017,132273.0
2015-12-30 12:00:00,15.4,15.4,15.34,15.35,45266.0,9.8017,9.8017,9.7635,9.7699,45266.0
2015-12-30 12:30:00,15.35,15.35,15.31,15.33,28787.0,9.7699,9.7699,9.7444,9.7572,28787.0
2015-12-30 13:00:00,15.33,15.34,15.27,15.27,91950.0,9.7572,9.7635,9.719,9.719,91950.0
2015-12-30 13:30:00,15.27,15.29,15.27,15.28,38051.0,9.719,9.7317,9.719,9.7254,38051.0
2015-12-30 14:00:00,15.29,15.29,15.26,15.27,30861.0,9.7317,9.7317,9.7126,9.719,30861.0
2015-12-30 14:30:00,15.27,15.28,15.24,15.26,69697.0,9.719,9.7254,9.6999,9.7126,69697.0
2015-12-30 15:00:00,15.26,15.26,15.23,15.24,58978.0,9.7126,9.7126,9.6935,9.6999,58978.0
2015-12-30 15:30:00,15.24,15.25,15.18,15.24,313199.0,9.6999,9.7063,9.6617,9.6999,313199.0
2015-12-31 09:30:00,15.1,15.12,14.99,15.1,266167.0,9.6108,9.6235,9.5408,9.6108,266167.0
2015-12-31 10:00:00,15.09,15.11,15.01,15.02,86482.0,9.6044,9.6172,9.5535,9.5599,86482.0
2015-12-31 10:30:00,15.02,15.04,14.98,15.0,73523.0,9.5599,9.5726,9.5344,9.5471,73523.0
2015-12-31 11:00:00,15.0,15.05,14.99,15.04,98241.0,9.5471,9.579,9.5408,9.5726,98241.0
2015-12-31 11:30:00,15.03,15.09,15.01,15.08,83703.0,9.5662,9.6044,9.5535,9.5981,83703.0
2015-12-31 12:00:00,15.08,15.1,15.05,15.09,134594.0,9.5981,9.6108,9.579,9.6044,134594.0
2015-12-31 12:30:00,15.1,15.1,15.07,15.08,95574.0,9.6108,9.6108,9.5917,9.5981,95574.0
2015-12-31 13:00:00,15.07,15.08,15.04,15.06,90845.0,9.5917,9.5981,9.5726,9.5853,90845.0
2015-12-31 13:30:00,15.06,15.07,15.03,15.04,114735.0,9.5853,9.5917,9.5662,9.5726,114735.0
2015-12-31 14:00:00,15.04,15.04,14.99,14.99,84661.0,9.5726,9.5726,9.5408,9.5408,84661.0
2015-12-31 14:30:00,15.0,15.03,14.97,15.03,61820.0,9.5471,9.5662,9.528,9.5662,61820.0
2015-12-31 15:00:00,15.03,15.03,14.97,14.97,241016.0,9.5662,9.5662,9.528,9.528,241016.0
2015-12-31 15:30:00,14.97,14.99,14.95,14.97,437669.0,9.528,9.5408,9.5153,9.528,437669.0
2016-01-04 09:30:00,14.66,14.68,14.44,14.53,346463.0,9.3307,9.3435,9.1907,9.248,346463.0
2016-01-04 10:00:00,14.52,14.55,14.45,14.47,150077.0,9.2416,9.2607,9.1971,9.2098,150077.0
2016-01-04 10:30:00,14.47,14.5,14.41,14.41,127562.0,9.2098,9.2289,9.1716,9.1716,127562.0
2016-01-04 11:00:00,14.41,14.42,14.36,14.39,117040.0,9.1716,9.178,9.1398,9.1589,117040.0
2016-01-04 11:30:00,14.4,14.48,14.39,14.47,106832.0,9.1653,9.2162,9.1589,9.2098,106832.0
2016-01-04 12:00:00,14.47,14.53,14.45,14.52,115021.0,9.2098,9.248,9.1971,9.2416,115021.0
2016-01-04 12:30:00,14.52,14.58,14.51,14.55,93311.0,9.2416,9.2798,9.2353,9.2607,93311.0
2016-01-04 13:00:00,14.55,14.58,14.52,14.54,104534.0,9.2607,9.2798,9.2416,9.2544,104534.0
2016-01-04 13:30:00,14.55,14.59,14.54,14.59,45445.0,9.2607,9.2862,9.2544,9.2862,45445.0
2016-01-04 14:00:00,14.58,14.67,14.57,14.64,254507.0,9.2798,9.3371,9.2735,9.318,254507.0
2016-01-04 14:30:00,14.64,14.64,14.56,14.57,96218.0,9.318,9.318,9.2671,9.2735,96218.0
2016-01-04 15:00:00,14.57,14.59,14.56,14.59,138657.0,9.2735,9.2862,9.2671,9.2862,138657.0
2016-01-04 15:30:00,14.59,14.66,14.58,14.66,303535.0,9.2862,9.3307,9.2798,9.3307,303535.0
2016-01-05 09:30:00,14.7,14.73,14.57,14.58,252531.0,9.3562,9.3753,9.2735,9.2798,252531.0
2016-01-05 10:00:00,14.59,14.6,14.42,14.42,221256.0,9.2862,9.2925,9.178,9.178,221256.0
2016-01-05 10:30:00,14.43,14.52,14.42,14.47,155502.0,9.1843,9.2416,9.178,9.2098,155502.0
2016-01-05 11:00:00,14.47,14.48,14.35,14.37,183738.0,9.2098,9.2162,9.1334,9.1462,183738.0
2016-01-05 11:30:00,14.37,14.41,14.36,14.38,121941.0,9.1462,9.1716,9.1398,9.1525,121941.0
2016-01-05 12:00:00,14.38,14.38,14.3,14.37,86002.0,9.1525,9.1525,9.1016,9.1462,86002.0
2016-01-05 12:30:00,14.37,14.38,14.32,14.37,88343.0,9.1462,9.1525,9.1143,9.1462,88343.0
2016-01-05 13:00:00,14.38,14.42,14.36,14.39,55359.0,9.1525,9.178,9.1398,9.1589,55359.0
2016-01-05 13:30:00,14.39,14.42,14.38,14.41,62772.0,9.1589,9.178,9.1525,9.1716,62772.0
2016-01-05 14:00:00,14.4,14.41,14.36,14.37,166980.0,9.1653,9.1716,9.1398,9.1462,166980.0
2016-01-05 14:30:00,14.37,14.4,14.36,14.39,118732.0,9.1462,9.1653,9.1398,9.1589,118732.0
2016-01-05 15:00:00,14.4,14.4,14.36,14.38,69994.0,9.1653,9.1653,9.1398,9.1525,69994.0
2016-01-05 15:30:00,14.39,14.45,14.38,14.43,291687.0,9.1589,9.1971,9.1525,9.1843,291687.0
2016-01-06 09:30:00,14.19,14.26,14.16,14.23,318203.0,9.0316,9.0761,9.0125,9.0571,318203.0
2016-01-06 10:00:00,14.22,14.24,14.18,14.22,177862.0,9.0507,9.0634,9.0252,9.0507,177862.0
2016-01-06 10:30:00,14.21,14.21,14.13,14.13,156094.0,9.0443,9.0443,8.9934,8.9934,156094.0
2016-01-06 11:00:00,14.13,14.18,14.11,14.16,127406.0,8.9934,9.0252,8.9807,9.0125,127406.0
2016-01-06 11:30:00,14.16,14.18,14.1,14.1,80528.0,9.0125,9.0252,8.9743,8.9743,80528.0
2016-01-06 12:00:00,14.1,14.11,14.05,14.08,141466.0,8.9743,8.9807,8.9425,8.9616,141466.0
2016-01-06 12:30:00,14.08,14.1,14.05,14.06,64215.0,8.9616,8.9743,8.9425,8.9489,64215.0
2016-01-06 13:00:00,14.06,14.07,14.02,14.03,82174.0,8.9489,8.9552,8.9234,8.9298,82174.0
2016-01-06 13:30:00,14.03,14.03,13.97,14.02,156978.0,8.9298,8.9298,8.8916,8.9234,156978.0
2016-01-06 14:00:00,14.01,14.04,14.0,14.02,113255.0,8.917,8.9361,8.9107,8.9234,113255.0
2016-01-06 14:30:00,14.03,14.04,13.94,13.94,118293.0,8.9298,8.9361,8.8725,8.8725,118293.0
2016-01-06 15:00:00,13.94,13.97,13.9,13.96,290435.0,8.8725,8.8916,8.847,8.8852,290435.0
2016-01-06 15:30:00,13.97,14.03,13.97,14.01,270800.0,8.8916,8.9298,8.8916,8.917,270800.0
2016-01-07 09:30:00,13.76,13.81,13.62,13.63,417787.0,8.7579,8.7897,8.6688,8.6752,417787.0
2016-01-07 10:00:00,13.63,13.63,13.49,13.55,455132.0,8.6752,8.6752,8.5861,8.6242,455132.0
2016-01-07 10:30:00,13.56,13.65,13.56,13.62,155052.0,8.6306,8.6879,8.6306,8.6688,155052.0
2016-01-07 11:00:00,13.61,13.63,13.55,13.62,170597.0,8.6624,8.6752,8.6242,8.6688,170597.0
2016-01-07 11:30:00,13.62,13.68,13.6,13.6,235299.0,8.6688,8.707,8.6561,8.6561,235299.0
2016-01-07 12:00:00,13.6,13.63,13.55,13.55,101153.0,8.6561,8.6752,8.6242,8.6242,101153.0
2016-01-07 12:30:00,13.55,13.61,13.55,13.59,64629.0,8.6242,8.6624,8.6242,8.6497,64629.0
2016-01-07 13:00:00,13.6,13.6,13.48,13.5,135139.0,8.6561,8.6561,8.5797,8.5924,135139.0
2016-01-07 13:30:00,13.5,13.51,13.46,13.47,153348.0,8.5924,8.5988,8.567,8.5733,153348.0
2016-01-07 14:00:00,13.47,13.48,13.39,13.4,151739.0,8.5733,8.5797,8.5224,8.5288,151739.0
2016-01-07 14:30:00,13.4,13.46,13.38,13.38,137349.0,8.5288,8.567,8.516,8.516,137349.0
2016-01-07 15:00:00,13.39,13.43,13.36,13.36,228678.0,8.5224,8.5479,8.5033,8.5033,228678.0
2016-01-07 15:30:00,13.36,13.43,13.35,13.39,365784.0,8.5033,8.5479,8.497,8.5224,365784.0
2016-01-08 09:30:00,13.54,13.56,13.44,13.54,285075.0,8.6179,8.6306,8.5542,8.6179,285075.0
2016-01-08 10:00:00,13.53,13.53,13.41,13.45,186259.0,8.6115,8.6115,8.5351,8.5606,186259.0
2016-01-08 10:30:00,13.45,13.48,13.41,13.42,153559.0,8.5606,8.5797,8.5351,8.5415,153559.0
2016-01-08 11:00:00,13.43,13.49,13.4,13.48,434063.0,8.5479,8.5861,8.5288,8.5797,434063.0
2016-01-08 11:30:00,13.48,13.54,13.41,13.53,155588.0,8.5797,8.6179,8.5351,8.6115,155588.0
2016-01-08 12:00:00,13.53,13.61,13.51,13.61,75196.0,8.6115,8.6624,8.5988,8.6624,75196.0
2016-01-08 12:30:00,13.61,13.61,13.52,13.56,78533.0,8.6624,8.6624,8.6052,8.6306,78533.0
2016-01-08 13:00:00,13.56,13.57,13.5,13.53,91472.0,8.6306,8.637,8.5924,8.6115,91472.0
2016-01-08 13:30:00,13.52,13.59,13.52,13.55,84437.0,8.6052,8.6497,8.6052,8.6242,84437.0
2016-01-08 14:00:00,13.55,13.58,13.52,13.52,152813.0,8.6242,8.6433,8.6052,8.6052,152813.0
2016-01-08 14:30:00,13.52,13.55,13.5,13.53,179216.0,8.6052,8.6242,8.5924,8.6115,179216.0
2016-01-08 15:00:00,13.52,13.55,13.5,13.5,189163.0,8.6052,8.6242,8.5924,8.5924,189163.0
2016-01-08 15:30:00,13.49,13.49,13.43,13.43,720299.0,8.5861,8.5861,8.5479,8.5479,720299.0
2016-01-11 09:30:00,13.59,13.6,13.41,13.43,366505.0,8.6497,8.6561,8.5351,8.5479,366505.0
2016-01-11 10:00:00,13.42,13.44,13.32,13.37,140752.0,8.5415,8.5542,8.4779,8.5097,140752.0
2016-01-11 10:30:00,13.37,13.38,13.21,13.21,242913.0,8.5097,8.516,8.4078,8.4078,242913.0
2016-01-11 11:00:00,13.21,13.28,13.16,13.22,275344.0,8.4078,8.4524,8.376,8.4142,275344.0
2016-01-11 11:30:00,13.21,13.27,13.19,13.26,106618.0,8.4078,8.446,8.3951,8.4397,106618.0
2016-01-11 12:00:00,13.25,13.27,13.14,13.14,80129.0,8.4333,8.446,8.3633,8.3633,80129.0
2016-01-11 12:30:00,13.15,13.18,13.13,13.17,124662.0,8.3697,8.3888,8.3569,8.3824,124662.0
2016-01-11 13:00:00,13.18,13.18,13.11,13.12,109096.0,8.3888,8.3888,8.3442,8.3506,109096.0
2016-01-11 13:30:00,13.12,13.18,13.12,13.18,154796.0,8.3506,8.3888,8.3506,8.3888,154796.0
2016-01-11 14:00:00,13.18,13.25,13.15,13.24,154901.0,8.3888,8.4333,8.3697,8.4269,154901.0
2016-01-11 14:30:00,13.24,13.26,13.17,13.21,125260.0,8.4269,8.4397,8.3824,8.4078,125260.0
2016-01-11 15:00:00,13.21,13.26,13.17,13.25,141984.0,8.4078,8.4397,8.3824,8.4333,141984.0
2016-01-11 15:30:00,13.25,13.33,13.23,13.3,592108.0,8.4333,8.4842,8.4206,8.4651,592108.0
2016-01-12 09:30:00,13.44,13.49,13.39,13.44,239411.0,8.5542,8.5861,8.5224,8.5542,239411.0
2016-01-12 10:00:00,13.44,13.46,13.34,13.37,144416.0,8.5542,8.567,8.4906,8.5097,144416.0
2016-01-12 10:30:00,13.37,13.4,13.26,13.29,170797.0,8.5097,8.5288,8.4397,8.4588,170797.0
2016-01-12 11:00:00,13.29,13.3,13.17,13.18,166415.0,8.4588,8.4651,8.3824,8.3888,166415.0
2016-01-12 11:30:00,13.18,13.18,13.12,13.13,155007.0,8.3888,8.3888,8.3506,8.3569,155007.0
2016-01-12 12:00:00,13.13,13.17,13.08,13.09,176340.0,8.3569,8.3824,8.3251,8.3315,176340.0
2016-01-12 12:30:00,13.09,13.1,13.01,13.02,156641.0,8.3315,8.3378,8.2806,8.2869,156641.0
2016-01-12 13:00:00,13.02,13.04,12.93,12.93,232970.0,8.2869,8.2996,8.2296,8.2296,232970.0
2016-01-12 13:30:00,12.93,13.02,12.91,12.97,206648.0,8.2296,8.2869,8.2169,8.2551,206648.0
2016-01-12 14:00:00,12.96,13.0,12.92,12.97,207901.0,8.2487,8.2742,8.2233,8.2551,207901.0
2016-01-12 14:30:00,12.96,13.08,12.96,13.08,304610.0,8.2487,8.3251,8.2487,8.3251,304610.0
2016-01-12 15:00:00,13.08,13.17,13.05,13.15,263098.0,8.3251,8.3824,8.306,8.3697,263098.0
2016-01-12 15:30:00,13.15,13.21,13.09,13.21,372478.0,8.3697,8.4078,8.3315,8.4078,372478.0
2016-01-13 09:30:00,13.33,13.48,13.29,13.38,383269.0,8.4842,8.5797,8.4588,8.516,383269.0
2016-01-13 10:00:00,13.38,13.4,13.25,13.31,164070.0,8.516,8.5288,8.4333,8.4715,164070.0
2016-01-13 10:30:00,13.31,13.38,13.22,13.37,185588.0,8.4715,8.516,8.4142,8.5097,185588.0
2016-01-13 11:00:00,13.37,13.37,13.3,13.32,156435.0,8.5097,8.5097,8.4651,8.4779,156435.0
2016-01-13 11:30:00,13.32,13.34,13.21,13.22,140227.0,8.4779,8.4906,8.4078,8.4142,140227.0
2016-01-13 12:00:00,13.22,13.24,13.19,13.19,58346.0,8.4142,8.4269,8.3951,8.3951,58346.0
2016-01-13 12:30:00,13.19,13.19,13.12,13.14,58547.0,8.3951,8.3951,8.3506,8.3633,58547.0
2016-01-13 13:00:00,13.14,13.14,13.05,13.06,84561.0,8.3633,8.3633,8.306,8.3124,84561.0
2016-01-13 13:30:00,13.06,13.07,12.99,12.99,114547.0,8.3124,8.3187,8.2678,8.2678,114547.0
2016-01-13 14:00:00,12.99,13.05,12.94,12.98,171329.0,8.2678,8.306,8.236,8.2615,171329.0
2016-01-13 14:30:00,12.98,12.98,12.85,12.94,210034.0,8.2615,8.2615,8.1787,8.236,210034.0
2016-01-13 15:00:00,12.94,13.0,12.9,12.97,197224.0,8.236,8.2742,8.2105,8.2551,197224.0
2016-01-13 15:30:00,12.97,12.98,12.89,12.9,425297.0,8.2551,8.2615,8.2042,8.2105,425297.0
2016-01-14 09:30:00,12.88,12.93,12.69,12.69,278680.0,8.1978,8.2296,8.0769,8.0769,278680.0
2016-01-14 10:00:00,12.69,12.94,12.66,12.94,264667.0,8.0769,8.236,8.0578,8.236,264667.0
2016-01-14 10:30:00,12.94,13.09,12.91,13.04,331068.0,8.236,8.3315,8.2169,8.2996,331068.0
2016-01-14 11:00:00,13.04,13.05,12.85,12.89,217848.0,8.2996,8.306,8.1787,8.2042,217848.0
2016-01-14 11:30:00,12.9,12.99,12.85,12.97,176092.0,8.2105,8.2678,8.1787,8.2551,176092.0
2016-01-14 12:00:00,12.98,13.01,12.88,12.92,128343.0,8.2615,8.2806,8.1978,8.2233,128343.0
2016-01-14 12:30:00,12.93,13.06,12.91,12.98,134731.0,8.2296,8.3124,8.2169,8.2615,134731.0
2016-01-14 13:00:00,12.98,13.1,12.98,13.07,78788.0,8.2615,8.3378,8.2615,8.3187,78788.0
2016-01-14 13:30:00,13.07,13.09,12.98,13.07,132806.0,8.3187,8.3315,8.2615,8.3187,132806.0
2016-01-14 14:00:00,13.07,13.12,13.05,13.08,205048.0,8.3187,8.3506,8.306,8.3251,205048.0
2016-01-14 14:30:00,13.08,13.18,13.07,13.17,161235.0,8.3251,8.3888,8.3187,8.3824,161235.0
2016-01-14 15:00:00,13.16,13.18,13.12,13.13,142105.0,8.376,8.3888,8.3506,8.3569,142105.0
2016-01-14 15:30:00,13.13,13.13,13.06,13.09,484025.0,8.3569,8.3569,8.3124,8.3315,484025.0
2016-01-15 09:30:00,12.57,12.71,12.39,12.6,428810.0,8.0005,8.0896,7.8859,8.0196,428810.0
2016-01-15 10:00:00,12.6,12.72,12.57,12.7,349284.0,8.0196,8.096,8.0005,8.0832,349284.0
2016-01-15 10:30:00,12.7,12.74,12.57,12.59,249957.0,8.0832,8.1087,8.0005,8.0132,249957.0
2016-01-15 11:00:00,12.58,12.6,12.49,12.51,131671.0,8.0069,8.0196,7.9496,7.9623,131671.0
2016-01-15 11:30:00,12.5,12.52,12.42,12.43,115755.0,7.9559,7.9687,7.905,7.9114,115755.0
2016-01-15 12:00:00,12.43,12.44,12.35,12.37,191300.0,7.9114,7.9178,7.8605,7.8732,191300.0
2016-01-15 12:30:00,12.36,12.39,12.31,12.35,243177.0,7.8668,7.8859,7.835,7.8605,243177.0
2016-01-15 13:00:00,12.34,12.37,12.29,12.32,263917.0,7.8541,7.8732,7.8223,7.8414,263917.0
2016-01-15 13:30:00,12.32,12.36,12.3,12.35,288282.0,7.8414,7.8668,7.8287,7.8605,288282.0
2016-01-15 14:00:00,12.35,12.37,12.31,12.33,186446.0,7.8605,7.8732,7.835,7.8477,186446.0
2016-01-15 14:30:00,12.32,12.4,12.3,12.38,286768.0,7.8414,7.8923,7.8287,7.8796,286768.0
2016-01-15 15:00:00,12.38,12.44,12.35,12.43,192424.0,7.8796,7.9178,7.8605,7.9114,192424.0
2016-01-15 15:30:00,12.43,12.45,12.38,12.42,785681.0,7.9114,7.9241,7.8796,7.905,785681.0
2016-01-19 09:30:00,12.57,12.61,12.41,12.46,314866.0,8.0005,8.026,7.8987,7.9305,314866.0
2016-01-19 10:00:00,12.45,12.56,12.41,12.55,207305.0,7.9241,7.9941,7.8987,7.9878,207305.0
2016-01-19 10:30:00,12.56,12.59,12.46,12.46,131433.0,7.9941,8.0132,7.9305,7.9305,131433.0
2016-01-19 11:00:00,12.46,12.51,12.41,12.51,220359.0,7.9305,7.9623,7.8987,7.9623,220359.0
2016-01-19 11:30:00,12.52,12.59,12.52,12.52,193798.0,7.9687,8.0132,7.9687,7.9687,193798.0
2016-01-19 12:00:00,12.52,12.53,12.44,12.48,148395.0,7.9687,7.975,7.9178,7.9432,148395.0
2016-01-19 12:30:00,12.47,12.5,12.45,12.49,137895.0,7.9369,7.9559,7.9241,7.9496,137895.0
2016-01-19 13:00:00,12.5,12.52,12.46,12.48,78598.0,7.9559,7.9687,7.9305,7.9432,78598.0
2016-01-19 13:30:00,12.48,12.5,12.45,12.45,98729.0,7.9432,7.9559,7.9241,7.9241,98729.0
2016-01-19 14:00:00,12.45,12.46,12.35,12.38,145613.0,7.9241,7.9305,7.8605,7.8796,145613.0
2016-01-19 14:30:00,12.37,12.38,12.3,12.33,137617.0,7.8732,7.8796,7.8287,7.8477,137617.0
2016-01-19 15:00:00,12.34,12.41,12.32,12.39,291775.0,7.8541,7.8987,7.8414,7.8859,291775.0
2016-01-19 15:30:00,12.39,12.46,12.38,12.39,415700.0,7.8859,7.9305,7.8796,7.8859,415700.0
2016-01-20 09:30:00,12.15,12.22,11.9,11.91,401060.0,7.7332,7.7777,7.5741,7.5804,401060.0
2016-01-20 10:00:00,11.92,12.03,11.9,11.94,309510.0,7.5868,7.6568,7.5741,7.5995,309510.0
2016-01-20 10:30:00,11.94,11.95,11.79,11.8,248564.0,7.5995,7.6059,7.5041,7.5104,248564.0
2016-01-20 11:00:00,11.8,11.94,11.8,11.91,302007.0,7.5104,7.5995,7.5104,7.5804,302007.0
2016-01-20 11:30:00,11.91,11.95,11.82,11.85,119242.0,7.5804,7.6059,7.5231,7.5422,119242.0
2016-01-20 12:00:00,11.85,11.86,11.74,11.76,136206.0,7.5422,7.5486,7.4722,7.485,136206.0
2016-01-20 12:30:00,11.75,11.9,11.74,11.89,234463.0,7.4786,7.5741,7.4722,7.5677,234463.0
2016-01-20 13:00:00,11.89,11.94,11.84,11.93,121886.0,7.5677,7.5995,7.5359,7.5932,121886.0
2016-01-20 13:30:00,11.93,12.08,11.92,12.02,162010.0,7.5932,7.6886,7.5868,7.6504,162010.0
2016-01-20 14:00:00,12.01,12.13,11.96,12.1,342791.0,7.6441,7.7205,7.6123,7.7014,342791.0
2016-01-20 14:30:00,12.11,12.22,12.05,12.19,190215.0,7.7077,7.7777,7.6695,7.7586,190215.0
2016-01-20 15:00:00,12.18,12.46,12.15,12.45,488774.0,7.7523,7.9305,7.7332,7.9241,488774.0
2016-01-20 15:30:00,12.46,12.46,12.23,12.26,695540.0,7.9305,7.9305,7.7841,7.8032,695540.0
2016-01-21 09:30:00,12.33,12.51,12.29,12.35,401563.0,7.8477,7.9623,7.8223,7.8605,401563.0
2016-01-21 10:00:00,12.35,12.61,12.35,12.55,282870.0,7.8605,8.026,7.8605,7.9878,282870.0
2016-01-21 10:30:00,12.55,12.72,12.51,12.63,336909.0,7.9878,8.096,7.9623,8.0387,336909.0
2016-01-21 11:00:00,12.63,12.76,12.59,12.68,252305.0,8.0387,8.1214,8.0132,8.0705,252305.0
2016-01-21 11:30:00,12.68,12.87,12.67,12.84,213312.0,8.0705,8.1914,8.0642,8.1724,213312.0
2016-01-21 12:00:00,12.85,12.89,12.81,12.89,157558.0,8.1787,8.2042,8.1533,8.2042,157558.0
2016-01-21 12:30:00,12.9,12.9,12.81,12.82,92419.0,8.2105,8.2105,8.1533,8.1596,92419.0
2016-01-21 13:00:00,12.83,12.84,12.69,12.71,117613.0,8.166,8.1724,8.0769,8.0896,117613.0
2016-01-21 13:30:00,12.71,12.74,12.64,12.7,163926.0,8.0896,8.1087,8.0451,8.0832,163926.0
2016-01-21 14:00:00,12.71,12.72,12.61,12.67,206289.0,8.0896,8.096,8.026,8.0642,206289.0
2016-01-21 14:30:00,12.68,12.77,12.67,12.74,164033.0,8.0705,8.1278,8.0642,8.1087,164033.0
2016-01-21 15:00:00,12.73,12.75,12.68,12.74,170209.0,8.1023,8.1151,8.0705,8.1087,170209.0
2016-01-21 15:30:00,12.74,12.84,12.74,12.79,620581.0,8.1087,8.1724,8.1087,8.1405,620581.0
2016-01-22 09:30:00,13.22,13.33,13.12,13.26,346509.0,8.4142,8.4842,8.3506,8.4397,346509.0
2016-01-22 10:00:00,13.26,13.26,13.13,13.16,193699.0,8.4397,8.4397,8.3569,8.376,193699.0
2016-01-22 10:30:00,13.15,13.24,13.09,13.1,244527.0,8.3697,8.4269,8.3315,8.3378,244527.0
2016-01-22 11:00:00,13.1,13.17,13.09,13.16,263702.0,8.3378,8.3824,8.3315,8.376,263702.0
2016-01-22 11:30:00,13.16,13.17,13.11,13.15,204467.0,8.376,8.3824,8.3442,8.3697,204467.0
2016-01-22 12:00:00,13.15,13.26,13.15,13.22,209500.0,8.3697,8.4397,8.3697,8.4142,209500.0
2016-01-22 12:30:00,13.22,13.23,13.2,13.23,83906.0,8.4142,8.4206,8.4015,8.4206,83906.0
2016-01-22 13:00:00,13.22,13.23,13.17,13.17,124132.0,8.4142,8.4206,8.3824,8.3824,124132.0
2016-01-22 13:30:00,13.18,13.22,13.16,13.21,123351.0,8.3888,8.4142,8.376,8.4078,123351.0
2016-01-22 14:00:00,13.21,13.22,13.18,13.19,141840.0,8.4078,8.4142,8.3888,8.3951,141840.0
2016-01-22 14:30:00,13.18,13.2,13.16,13.19,121652.0,8.3888,8.4015,8.376,8.3951,121652.0
2016-01-22 15:00:00,13.19,13.2,13.12,13.16,296571.0,8.3951,8.4015,8.3506,8.376,296571.0
2016-01-22 15:30:00,13.15,13.24,13.13,13.22,488636.0,8.3697,8.4269,8.3569,8.4142,488636.0
2016-01-25 09:30:00,13.13,13.19,12.84,12.88,387204.0,8.3569,8.3951,8.1724,8.1978,387204.0
2016-01-25 10:00:00,12.88,12.96,12.84,12.86,231258.0,8.1978,8.2487,8.1724,8.1851,231258.0
2016-01-25 10:30:00,12.85,12.89,12.76,12.77,124295.0,8.1787,8.2042,8.1214,8.1278,124295.0
2016-01-25 11:00:00,12.77,12.82,12.71,12.82,144229.0,8.1278,8.1596,8.0896,8.1596,144229.0
2016-01-25 11:30:00,12.81,12.81,12.74,12.77,85512.0,8.1533,8.1533,8.1087,8.1278,85512.0
2016-01-25 12:00:00,12.76,12.79,12.73,12.76,54916.0,8.1214,8.1405,8.1023,8.1214,54916.0
2016-01-25 12:30:00,12.77,12.83,12.76,12.83,74489.0,8.1278,8.166,8.1214,8.166,74489.0
2016-01-25 13:00:00,12.83,12.88,12.82,12.84,101514.0,8.166,8.1978,8.1596,8.1724,101514.0
2016-01-25 13:30:00,12.84,12.85,12.78,12.79,115612.0,8.1724,8.1787,8.1342,8.1405,115612.0
2016-01-25 14:00:00,12.79,12.85,12.79,12.81,163967.0,8.1405,8.1787,8.1405,8.1533,163967.0
2016-01-25 14:30:00,12.81,12.82,12.78,12.79,242246.0,8.1533,8.1596,8.1342,8.1405,242246.0
2016-01-25 15:00:00,12.79,12.81,12.74,12.77,202299.0,8.1405,8.1533,8.1087,8.1278,202299.0
2016-01-25 15:30:00,12.77,12.79,12.73,12.78,719170.0,8.1278,8.1405,8.1023,8.1342,719170.0
2016-01-26 09:30:00,12.95,13.04,12.88,12.99,251644.0,8.2424,8.2996,8.1978,8.2678,251644.0
2016-01-26 10:00:00,12.98,13.08,12.98,13.05,168398.0,8.2615,8.3251,8.2615,8.306,168398.0
2016-01-26 10:30:00,13.06,13.15,13.05,13.07,183078.0,8.3124,8.3697,8.306,8.3187,183078.0
2016-01-26 11:00:00,13.06,13.1,13.01,13.06,210418.0,8.3124,8.3378,8.2806,8.3124,210418.0
2016-01-26 11:30:00,13.06,13.06,13.0,13.04,98447.0,8.3124,8.3124,8.2742,8.2996,98447.0
2016-01-26 12:00:00,13.05,13.14,13.05,13.13,81588.0,8.306,8.3633,8.306,8.3569,81588.0
2016-01-26 12:30:00,13.13,13.16,13.12,13.13,70963.0,8.3569,8.376,8.3506,8.3569,70963.0
2016-01-26 13:00:00,13.14,13.17,13.1,13.15,78727.0,8.3633,8.3824,8.3378,8.3697,78727.0
2016-01-26 13:30:00,13.15,13.15,13.08,13.09,104915.0,8.3697,8.3697,8.3251,8.3315,104915.0
2016-01-26 14:00:00,13.09,13.1,13.04,13.05,172899.0,8.3315,8.3378,8.2996,8.306,172899.0
2016-01-26 14:30:00,13.06,13.1,13.04,13.07,109729.0,8.3124,8.3378,8.2996,8.3187,109729.0
2016-01-26 15:00:00,13.07,13.09,13.02,13.05,228184.0,8.3187,8.3315,8.2869,8.306,228184.0
2016-01-26 15:30:00,13.05,13.13,13.05,13.09,373055.0,8.306,8.3569,8.306,8.3315,373055.0
2016-01-27 09:30:00,13.07,13.17,13.0,13.07,213044.0,8.3187,8.3824,8.2742,8.3187,213044.0
2016-01-27 10:00:00,13.07,13.08,12.99,13.02,144205.0,8.3187,8.3251,8.2678,8.2869,144205.0
2016-01-27 10:30:00,13.02,13.17,13.01,13.16,135801.0,8.2869,8.3824,8.2806,8.376,135801.0
2016-01-27 11:00:00,13.16,13.26,13.15,13.25,167685.0,8.376,8.4397,8.3697,8.4333,167685.0
2016-01-27 11:30:00,13.26,13.39,13.25,13.34,169359.0,8.4397,8.5224,8.4333,8.4906,169359.0
2016-01-27 12:00:00,13.33,13.43,13.32,13.34,111883.0,8.4842,8.5479,8.4779,8.4906,111883.0
2016-01-27 12:30:00,13.35,13.35,13.28,13.28,76181.0,8.497,8.497,8.4524,8.4524,76181.0
2016-01-27 13:00:00,13.27,13.35,13.26,13.31,93690.0,8.446,8.497,8.4397,8.4715,93690.0
2016-01-27 13:30:00,13.31,13.37,13.29,13.35,101437.0,8.4715,8.5097,8.4588,8.497,101437.0
2016-01-27 14:00:00,13.35,13.37,13.15,13.24,344295.0,8.497,8.5097,8.3697,8.4269,344295.0
2016-01-27 14:30:00,13.24,13.24,13.11,13.13,174792.0,8.4269,8.4269,8.3442,8.3569,174792.0
2016-01-27 15:00:00,13.13,13.16,13.06,13.13,395904.0,8.3569,8.376,8.3124,8.3569,395904.0
2016-01-27 15:30:00,13.13,13.17,13.09,13.12,405212.0,8.3569,8.3824,8.3315,8.3506,405212.0
2016-01-28 09:30:00,13.44,13.46,13.18,13.43,360541.0,8.5542,8.567,8.3888,8.5479,360541.0
2016-01-28 10:00:00,13.43,13.45,13.31,13.31,351853.0,8.5479,8.5606,8.4715,8.4715,351853.0
2016-01-28 10:30:00,13.32,13.35,13.28,13.31,275826.0,8.4779,8.497,8.4524,8.4715,275826.0
2016-01-28 11:00:00,13.31,13.38,13.31,13.31,159004.0,8.4715,8.516,8.4715,8.4715,159004.0
2016-01-28 11:30:00,13.31,13.32,13.24,13.29,160258.0,8.4715,8.4779,8.4269,8.4588,160258.0
2016-01-28 12:00:00,13.29,13.4,13.29,13.38,130811.0,8.4588,8.5288,8.4588,8.516,130811.0
2016-01-28 12:30:00,13.39,13.42,13.38,13.42,121022.0,8.5224,8.5415,8.516,8.5415,121022.0
2016-01-28 13:00:00,13.42,13.42,13.38,13.41,208115.0,8.5415,8.5415,8.516,8.5351,208115.0
2016-01-28 13:30:00,13.41,13.45,13.41,13.42,153410.0,8.5351,8.5606,8.5351,8.5415,153410.0
2016-01-28 14:00:00,13.42,13.49,13.42,13.49,146039.0,8.5415,8.5861,8.5415,8.5861,146039.0
2016-01-28 14:30:00,13.5,13.52,13.47,13.52,245053.0,8.5924,8.6052,8.5733,8.6052,245053.0
2016-01-28 15:00:00,13.51,13.59,13.51,13.58,242113.0,8.5988,8.6497,8.5988,8.6433,242113.0
2016-01-28 15:30:00,13.58,13.62,13.56,13.61,737558.0,8.6433,8.6688,8.6306,8.6624,737558.0
2016-01-29 09:30:00,13.73,13.75,13.52,13.55,350081.0,8.7388,8.7515,8.6052,8.6242,350081.0
2016-01-29 10:00:00,13.54,13.61,13.48,13.48,231111.0,8.6179,8.6624,8.5797,8.5797,231111.0
2016-01-29 10:30:00,13.47,13.52,13.38,13.49,135886.0,8.5733,8.6052,8.516,8.5861,135886.0
2016-01-29 11:00:00,13.5,13.55,13.47,13.5,83830.0,8.5924,8.6242,8.5733,8.5924,83830.0
2016-01-29 11:30:00,13.5,13.53,13.47,13.53,157551.0,8.5924,8.6115,8.5733,8.6115,157551.0
2016-01-29 12:00:00,13.52,13.64,13.5,13.63,95436.0,8.6052,8.6815,8.5924,8.6752,95436.0
2016-01-29 12:30:00,13.63,13.67,13.6,13.64,81255.0,8.6752,8.7006,8.6561,8.6815,81255.0
2016-01-29 13:00:00,13.63,13.64,13.54,13.59,110098.0,8.6752,8.6815,8.6179,8.6497,110098.0
2016-01-29 13:30:00,13.59,13.71,13.59,13.68,241481.0,8.6497,8.7261,8.6497,8.707,241481.0
2016-01-29 14:00:00,13.68,13.76,13.66,13.75,200975.0,8.707,8.7579,8.6943,8.7515,200975.0
2016-01-29 14:30:00,13.74,13.76,13.69,13.72,177487.0,8.7452,8.7579,8.7134,8.7325,177487.0
2016-01-29 15:00:00,13.72,13.76,13.71,13.75,118661.0,8.7325,8.7579,8.7261,8.7515,118661.0
2016-01-29 15:30:00,13.75,13.88,13.75,13.87,862876.0,8.7515,8.8343,8.7515,8.8279,862876.0
2016-02-01 09:30:00,13.71,13.73,13.54,13.57,273422.0,8.7261,8.7388,8.6179,8.637,273422.0
2016-02-01 10:00:00,13.56,13.59,13.49,13.56,109377.0,8.6306,8.6497,8.5861,8.6306,109377.0
2016-02-01 10:30:00,13.56,13.72,13.55,13.72,202527.0,8.6306,8.7325,8.6242,8.7325,202527.0
2016-02-01 11:00:00,13.71,13.72,13.6,13.68,179988.0,8.7261,8.7325,8.6561,8.707,179988.0
2016-02-01 11:30:00,13.68,13.71,13.65,13.69,115174.0,8.707,8.7261,8.6879,8.7134,115174.0
2016-02-01 12:00:00,13.69,13.7,13.6,13.64,88788.0,8.7134,8.7197,8.6561,8.6815,88788.0
2016-02-01 12:30:00,13.63,13.66,13.61,13.66,135328.0,8.6752,8.6943,8.6624,8.6943,135328.0
2016-02-01 13:00:00,13.67,13.75,13.65,13.73,163183.0,8.7006,8.7515,8.6879,8.7388,163183.0
2016-02-01 13:30:00,13.72,13.72,13.64,13.71,111652.0,8.7325,8.7325,8.6815,8.7261,111652.0
2016-02-01 14:00:00,13.71,13.77,13.7,13.77,156082.0,8.7261,8.7643,8.7197,8.7643,156082.0
2016-02-01 14:30:00,13.77,13.8,13.74,13.79,183486.0,8.7643,8.7834,8.7452,8.777,183486.0
2016-02-01 15:00:00,13.79,13.87,13.77,13.86,208550.0,8.777,8.8279,8.7643,8.8216,208550.0
2016-02-01 15:30:00,13.86,13.88,13.78,13.79,370866.0,8.8216,8.8343,8.7706,8.777,370866.0
2016-02-02 09:30:00,13.25,13.34,13.11,13.19,495845.0,8.4333,8.4906,8.3442,8.3951,495845.0
2016-02-02 10:00:00,13.19,13.22,13.07,13.08,253194.0,8.3951,8.4142,8.3187,8.3251,253194.0
2016-02-02 10:30:00,13.07,13.15,13.04,13.14,312940.0,8.3187,8.3697,8.2996,8.3633,312940.0
2016-02-02 11:00:00,13.14,13.15,13.03,13.06,266866.0,8.3633,8.3697,8.2933,8.3124,266866.0
2016-02-02 11:30:00,13.06,13.07,12.97,13.01,351934.0,8.3124,8.3187,8.2551,8.2806,351934.0
2016-02-02 12:00:00,13.01,13.01,12.92,12.92,264752.0,8.2806,8.2806,8.2233,8.2233,264752.0
2016-02-02 12:30:00,12.92,12.99,12.91,12.98,212437.0,8.2233,8.2678,8.2169,8.2615,212437.0
2016-02-02 13:00:00,12.99,13.09,12.97,13.07,228928.0,8.2678,8.3315,8.2551,8.3187,228928.0
2016-02-02 13:30:00,13.07,13.08,13.0,13.01,203901.0,8.3187,8.3251,8.2742,8.2806,203901.0
2016-02-02 14:00:00,13.02,13.02,12.91,12.91,249835.0,8.2869,8.2869,8.2169,8.2169,249835.0
2016-02-02 14:30:00,12.92,12.94,12.9,12.91,311773.0,8.2233,8.236,8.2105,8.2169,311773.0
2016-02-02 15:00:00,12.91,12.92,12.84,12.9,349918.0,8.2169,8.2233,8.1724,8.2105,349918.0
2016-02-02 15:30:00,12.9,13.0,12.9,12.98,726208.0,8.2105,8.2742,8.2105,8.2615,726208.0
2016-02-03 09:30:00,13.28,13.32,13.03,13.08,307076.0,8.4524,8.4779,8.2933,8.3251,307076.0
2016-02-03 10:00:00,13.07,13.08,12.87,12.87,298926.0,8.3187,8.3251,8.1914,8.1914,298926.0
2016-02-03 10:30:00,12.86,13.01,12.81,13.0,423176.0,8.1851,8.2806,8.1533,8.2742,423176.0
2016-02-03 11:00:00,13.0,13.13,12.92,13.11,315855.0,8.2742,8.3569,8.2233,8.3442,315855.0
2016-02-03 11:30:00,13.12,13.13,13.04,13.11,259880.0,8.3506,8.3569,8.2996,8.3442,259880.0
2016-02-03 12:00:00,13.12,13.18,13.08,13.15,194446.0,8.3506,8.3888,8.3251,8.3697,194446.0
2016-02-03 12:30:00,13.14,13.14,13.05,13.1,153105.0,8.3633,8.3633,8.306,8.3378,153105.0
2016-02-03 13:00:00,13.1,13.12,13.05,13.05,164704.0,8.3378,8.3506,8.306,8.306,164704.0
2016-02-03 13:30:00,13.05,13.07,12.99,12.99,126207.0,8.306,8.3187,8.2678,8.2678,126207.0
2016-02-03 14:00:00,13.0,13.12,12.99,13.1,373406.0,8.2742,8.3506,8.2678,8.3378,373406.0
2016-02-03 14:30:00,13.11,13.2,13.1,13.18,216860.0,8.3442,8.4015,8.3378,8.3888,216860.0
2016-02-03 15:00:00,13.19,13.24,13.15,13.15,214505.0,8.3951,8.4269,8.3697,8.3697,214505.0
2016-02-03 15:30:00,13.15,13.22,13.13,13.2,461198.0,8.3697,8.4142,8.3569,8.4015,461198.0
2016-02-04 09:30:00,13.29,13.5,13.28,13.44,400637.0,8.4588,8.5924,8.4524,8.5542,400637.0
2016-02-04 10:00:00,13.44,13.59,13.35,13.56,279675.0,8.5542,8.6497,8.497,8.6306,279675.0
2016-02-04 10:30:00,13.56,13.72,13.54,13.71,166295.0,8.6306,8.7325,8.6179,8.7261,166295.0
2016-02-04 11:00:00,13.71,13.71,13.57,13.58,288099.0,8.7261,8.7261,8.637,8.6433,288099.0
2016-02-04 11:30:00,13.58,13.58,13.43,13.52,285200.0,8.6433,8.6433,8.5479,8.6052,285200.0
2016-02-04 12:00:00,13.52,13.6,13.5,13.52,204247.0,8.6052,8.6561,8.5924,8.6052,204247.0
2016-02-04 12:30:00,13.52,13.6,13.48,13.56,121373.0,8.6052,8.6561,8.5797,8.6306,121373.0
2016-02-04 13:00:00,13.55,13.59,13.53,13.55,149898.0,8.6242,8.6497,8.6115,8.6242,149898.0
2016-02-04 13:30:00,13.55,13.58,13.46,13.5,99179.0,8.6242,8.6433,8.567,8.5924,99179.0
2016-02-04 14:00:00,13.5,13.53,13.47,13.48,115649.0,8.5924,8.6115,8.5733,8.5797,115649.0
2016-02-04 14:30:00,13.48,13.52,13.47,13.52,111110.0,8.5797,8.6052,8.5733,8.6052,111110.0
2016-02-04 15:00:00,13.51,13.54,13.49,13.52,116566.0,8.5988,8.6179,8.5861,8.6052,116566.0
2016-02-04 15:30:00,13.52,13.58,13.5,13.58,276252.0,8.6052,8.6433,8.5924,8.6433,276252.0
2016-02-05 09:30:00,13.56,13.65,13.49,13.62,289843.0,8.6306,8.6879,8.5861,8.6688,289843.0
2016-02-05 10:00:00,13.62,13.77,13.62,13.64,300042.0,8.6688,8.7643,8.6688,8.6815,300042.0
2016-02-05 10:30:00,13.65,13.73,13.57,13.57,173584.0,8.6879,8.7388,8.637,8.637,173584.0
2016-02-05 11:00:00,13.57,13.59,13.48,13.53,239391.0,8.637,8.6497,8.5797,8.6115,239391.0
2016-02-05 11:30:00,13.54,13.59,13.52,13.54,191456.0,8.6179,8.6497,8.6052,8.6179,191456.0
2016-02-05 12:00:00,13.54,13.57,13.47,13.53,107123.0,8.6179,8.637,8.5733,8.6115,107123.0
2016-02-05 12:30:00,13.54,13.57,13.45,13.49,84087.0,8.6179,8.637,8.5606,8.5861,84087.0
2016-02-05 13:00:00,13.49,13.56,13.49,13.56,71780.0,8.5861,8.6306,8.5861,8.6306,71780.0
2016-02-05 13:30:00,13.56,13.56,13.47,13.5,103851.0,8.6306,8.6306,8.5733,8.5924,103851.0
2016-02-05 14:00:00,13.51,13.53,13.41,13.48,221818.0,8.5988,8.6115,8.5351,8.5797,221818.0
2016-02-05 14:30:00,13.48,13.53,13.47,13.49,165587.0,8.5797,8.6115,8.5733,8.5861,165587.0
2016-02-05 15:00:00,13.49,13.54,13.46,13.49,272761.0,8.5861,8.6179,8.567,8.5861,272761.0
2016-02-05 15:30:00,13.49,13.52,13.46,13.51,366163.0,8.5861,8.6052,8.567,8.5988,366163.0
2016-02-08 09:30:00,13.25,13.3,13.1,13.13,407031.0,8.4333,8.4651,8.3378,8.3569,407031.0
2016-02-08 10:00:00,13.13,13.17,13.09,13.13,278369.0,8.3569,8.3824,8.3315,8.3569,278369.0
2016-02-08 10:30:00,13.12,13.17,13.02,13.04,387414.0,8.3506,8.3824,8.2869,8.2996,387414.0
2016-02-08 11:00:00,13.04,13.15,13.03,13.14,182237.0,8.2996,8.3697,8.2933,8.3633,182237.0
2016-02-08 11:30:00,13.14,13.16,13.09,13.12,172713.0,8.3633,8.376,8.3315,8.3506,172713.0
2016-02-08 12:00:00,13.12,13.19,13.11,13.19,158634.0,8.3506,8.3951,8.3442,8.3951,158634.0
2016-02-08 12:30:00,13.19,13.23,13.18,13.22,119452.0,8.3951,8.4206,8.3888,8.4142,119452.0
2016-02-08 13:00:00,13.21,13.22,13.14,13.18,67371.0,8.4078,8.4142,8.3633,8.3888,67371.0
2016-02-08 13:30:00,13.18,13.19,13.07,13.07,147042.0,8.3888,8.3951,8.3187,8.3187,147042.0
2016-02-08 14:00:00,13.08,13.1,13.03,13.04,172366.0,8.3251,8.3378,8.2933,8.2996,172366.0
2016-02-08 14:30:00,13.04,13.04,13.0,13.01,193308.0,8.2996,8.2996,8.2742,8.2806,193308.0
2016-02-08 15:00:00,13.01,13.09,13.0,13.07,228792.0,8.2806,8.3315,8.2742,8.3187,228792.0
2016-02-08 15:30:00,13.07,13.17,13.06,13.09,606700.0,8.3187,8.3824,8.3124,8.3315,606700.0
2016-02-09 09:30:00,12.89,13.02,12.75,12.9,438739.0,8.2042,8.2869,8.1151,8.2105,438739.0
2016-02-09 10:00:00,12.9,13.04,12.83,12.86,228378.0,8.2105,8.2996,8.166,8.1851,228378.0
2016-02-09 10:30:00,12.86,12.86,12.61,12.63,329328.0,8.1851,8.1851,8.026,8.0387,329328.0
2016-02-09 11:00:00,12.62,12.77,12.61,12.68,607643.0,8.0323,8.1278,8.026,8.0705,607643.0
2016-02-09 11:30:00,12.67,12.7,12.59,12.6,133583.0,8.0642,8.0832,8.0132,8.0196,133583.0
2016-02-09 12:00:00,12.6,12.64,12.51,12.56,222622.0,8.0196,8.0451,7.9623,7.9941,222622.0
2016-02-09 12:30:00,12.56,12.64,12.51,12.53,209995.0,7.9941,8.0451,7.9623,7.975,209995.0
2016-02-09 13:00:00,12.53,12.54,12.42,12.5,249324.0,7.975,7.9814,7.905,7.9559,249324.0
2016-02-09 13:30:00,12.51,12.53,12.43,12.48,218470.0,7.9623,7.975,7.9114,7.9432,218470.0
2016-02-09 14:00:00,12.48,12.57,12.45,12.49,267476.0,7.9432,8.0005,7.9241,7.9496,267476.0
2016-02-09 14:30:00,12.5,12.61,12.5,12.6,186623.0,7.9559,8.026,7.9559,8.0196,186623.0
2016-02-09 15:00:00,12.61,12.66,12.52,12.54,349928.0,8.026,8.0578,7.9687,7.9814,349928.0
2016-02-09 15:30:00,12.54,12.65,12.54,12.63,738738.0,7.9814,8.0514,7.9814,8.0387,738738.0
2016-02-10 09:30:00,12.72,12.77,12.65,12.74,235557.0,8.096,8.1278,8.0514,8.1087,235557.0
2016-02-10 10:00:00,12.75,12.76,12.64,12.74,143297.0,8.1151,8.1214,8.0451,8.1087,143297.0
2016-02-10 10:30:00,12.74,12.86,12.64,12.65,189011.0,8.1087,8.1851,8.0451,8.0514,189011.0
2016-02-10 11:00:00,12.65,12.66,12.55,12.56,227818.0,8.0514,8.0578,7.9878,7.9941,227818.0
2016-02-10 11:30:00,12.57,12.58,12.48,12.49,269068.0,8.0005,8.0069,7.9432,7.9496,269068.0
2016-02-10 12:00:00,12.5,12.57,12.49,12.53,158907.0,7.9559,8.0005,7.9496,7.975,158907.0
2016-02-10 12:30:00,12.54,12.59,12.48,12.55,203356.0,7.9814,8.0132,7.9432,7.9878,203356.0
2016-02-10 13:00:00,12.55,12.55,12.46,12.51,199058.0,7.9878,7.9878,7.9305,7.9623,199058.0
2016-02-10 13:30:00,12.51,12.56,12.51,12.56,204736.0,7.9623,7.9941,7.9623,7.9941,204736.0
2016-02-10 14:00:00,12.55,12.59,12.54,12.56,211734.0,7.9878,8.0132,7.9814,7.9941,211734.0
2016-02-10 14:30:00,12.56,12.59,12.53,12.57,147136.0,7.9941,8.0132,7.975,8.0005,147136.0
2016-02-10 15:00:00,12.58,12.6,12.53,12.53,196468.0,8.0069,8.0196,7.975,7.975,196468.0
2016-02-10 15:30:00,12.54,12.57,12.39,12.45,987796.0,7.9814,8.0005,7.8859,7.9241,987796.0
2016-02-11 09:30:00,12.1,12.1,11.4,11.53,1238772.0,7.7014,7.7014,7.2558,7.3386,1238772.0
2016-02-11 10:00:00,11.52,11.62,11.45,11.52,601730.0,7.3322,7.3959,7.2876,7.3322,601730.0
2016-02-11 10:30:00,11.52,11.57,11.38,11.39,630369.0,7.3322,7.364,7.2431,7.2495,630369.0
2016-02-11 11:00:00,11.39,11.4,11.11,11.15,701578.0,7.2495,7.2558,7.0712,7.0967,701578.0
2016-02-11 11:30:00,11.16,11.18,10.99,11.07,385224.0,7.1031,7.1158,6.9949,7.0458,385224.0
2016-02-11 12:00:00,11.07,11.19,11.05,11.13,169479.0,7.0458,7.1222,7.0331,7.084,169479.0
2016-02-11 12:30:00,11.13,11.21,11.08,11.2,116000.0,7.084,7.1349,7.0522,7.1285,116000.0
2016-02-11 13:00:00,11.2,11.22,11.14,11.2,84766.0,7.1285,7.1413,7.0903,7.1285,84766.0
2016-02-11 13:30:00,11.19,11.21,11.18,11.21,118374.0,7.1222,7.1349,7.1158,7.1349,118374.0
2016-02-11 14:00:00,11.21,11.21,11.12,11.13,123868.0,7.1349,7.1349,7.0776,7.084,123868.0
2016-02-11 14:30:00,11.12,11.16,11.03,11.09,402471.0,7.0776,7.1031,7.0203,7.0585,402471.0
2016-02-11 15:00:00,11.1,11.34,11.08,11.32,501890.0,7.0649,7.2176,7.0522,7.2049,501890.0
2016-02-11 15:30:00,11.31,11.4,11.3,11.38,646837.0,7.1985,7.2558,7.1922,7.2431,646837.0
2016-02-12 09:30:00,11.7,11.72,11.42,11.48,491700.0,7.4468,7.4595,7.2686,7.3067,491700.0
2016-02-12 10:00:00,11.49,11.56,11.45,11.54,126210.0,7.3131,7.3577,7.2876,7.3449,126210.0
2016-02-12 10:30:00,11.54,11.6,11.49,11.51,121379.0,7.3449,7.3831,7.3131,7.3258,121379.0
2016-02-12 11:00:00,11.52,11.62,11.51,11.6,127829.0,7.3322,7.3959,7.3258,7.3831,127829.0
2016-02-12 11:30:00,11.61,11.64,11.59,11.62,215283.0,7.3895,7.4086,7.3768,7.3959,215283.0
2016-02-12 12:00:00,11.61,11.66,11.6,11.65,203093.0,7.3895,7.4213,7.3831,7.4149,203093.0
2016-02-12 12:30:00,11.64,11.7,11.62,11.69,168452.0,7.4086,7.4468,7.3959,7.4404,168452.0
2016-02-12 13:00:00,11.69,11.72,11.59,11.63,197311.0,7.4404,7.4595,7.3768,7.4022,197311.0
2016-02-12 13:30:00,11.63,11.64,11.6,11.61,68828.0,7.4022,7.4086,7.3831,7.3895,68828.0
2016-02-12 14:00:00,11.61,11.72,11.61,11.7,121960.0,7.3895,7.4595,7.3895,7.4468,121960.0
2016-02-12 14:30:00,11.7,11.75,11.69,11.75,86390.0,7.4468,7.4786,7.4404,7.4786,86390.0
2016-02-12 15:00:00,11.74,11.75,11.69,11.7,167059.0,7.4722,7.4786,7.4404,7.4468,167059.0
2016-02-12 15:30:00,11.7,11.78,11.7,11.76,301764.0,7.4468,7.4977,7.4468,7.485,301764.0
2016-02-16 09:30:00,12.03,12.05,11.63,11.64,678238.0,7.6568,7.6695,7.4022,7.4086,678238.0
2016-02-16 10:00:00,11.64,11.73,11.53,11.63,541000.0,7.4086,7.4659,7.3386,7.4022,541000.0
2016-02-16 10:30:00,11.64,11.68,11.6,11.65,253548.0,7.4086,7.434,7.3831,7.4149,253548.0
2016-02-16 11:00:00,11.65,11.73,11.6,11.72,281367.0,7.4149,7.4659,7.3831,7.4595,281367.0
2016-02-16 11:30:00,11.71,11.83,11.66,11.83,287057.0,7.4531,7.5295,7.4213,7.5295,287057.0
2016-02-16 12:00:00,11.83,11.84,11.78,11.84,116796.0,7.5295,7.5359,7.4977,7.5359,116796.0
2016-02-16 12:30:00,11.84,11.87,11.8,11.85,159751.0,7.5359,7.555,7.5104,7.5422,159751.0
2016-02-16 13:00:00,11.86,11.89,11.83,11.88,159625.0,7.5486,7.5677,7.5295,7.5613,159625.0
2016-02-16 13:30:00,11.88,11.89,11.84,11.86,93426.0,7.5613,7.5677,7.5359,7.5486,93426.0
2016-02-16 14:00:00,11.86,11.88,11.83,11.85,169902.0,7.5486,7.5613,7.5295,7.5422,169902.0
2016-02-16 14:30:00,11.85,11.93,11.84,11.93,250591.0,7.5422,7.5932,7.5359,7.5932,250591.0
2016-02-16 15:00:00,11.93,11.97,11.9,11.96,278966.0,7.5932,7.6186,7.5741,7.6123,278966.0
2016-02-16 15:30:00,11.96,12.02,11.95,11.97,606021.0,7.6123,7.6504,7.6059,7.6186,606021.0
2016-02-17 09:30:00,12.23,12.44,12.22,12.3,500458.0,7.7841,7.9178,7.7777,7.8287,500458.0
2016-02-17 10:00:00,12.3,12.39,12.3,12.39,262391.0,7.8287,7.8859,7.8287,7.8859,262391.0
2016-02-17 10:30:00,12.39,12.5,12.38,12.49,216247.0,7.8859,7.9559,7.8796,7.9496,216247.0
2016-02-17 11:00:00,12.5,12.53,12.47,12.51,244214.0,7.9559,7.975,7.9369,7.9623,244214.0
2016-02-17 11:30:00,12.51,12.57,12.51,12.54,177097.0,7.9623,8.0005,7.9623,7.9814,177097.0
2016-02-17 12:00:00,12.54,12.66,12.53,12.66,213235.0,7.9814,8.0578,7.975,8.0578,213235.0
2016-02-17 12:30:00,12.66,12.76,12.65,12.76,342149.0,8.0578,8.1214,8.0514,8.1214,342149.0
2016-02-17 13:00:00,12.76,12.85,12.75,12.85,411274.0,8.1214,8.1787,8.1151,8.1787,411274.0
2016-02-17 13:30:00,12.85,12.92,12.77,12.9,254266.0,8.1787,8.2233,8.1278,8.2105,254266.0
2016-02-17 14:00:00,12.9,13.07,12.86,13.06,722827.0,8.2105,8.3187,8.1851,8.3124,722827.0
2016-02-17 14:30:00,13.05,13.13,12.96,12.96,412228.0,8.306,8.3569,8.2487,8.2487,412228.0
2016-02-17 15:00:00,12.97,13.06,12.97,13.03,374719.0,8.2551,8.3124,8.2551,8.2933,374719.0
2016-02-17 15:30:00,13.04,13.06,13.0,13.04,1038863.0,8.2996,8.3124,8.2742,8.2996,1038863.0
2016-02-18 09:30:00,13.16,13.22,13.04,13.17,443843.0,8.376,8.4142,8.2996,8.3824,443843.0
2016-02-18 10:00:00,13.17,13.17,13.04,13.15,239733.0,8.3824,8.3824,8.2996,8.3697,239733.0
2016-02-18 10:30:00,13.14,13.18,13.11,13.16,231490.0,8.3633,8.3888,8.3442,8.376,231490.0
2016-02-18 11:00:00,13.16,13.16,12.92,13.0,455460.0,8.376,8.376,8.2233,8.2742,455460.0
2016-02-18 11:30:00,13.01,13.01,12.85,12.9,261105.0,8.2806,8.2806,8.1787,8.2105,261105.0
2016-02-18 12:00:00,12.91,12.91,12.74,12.79,325549.0,8.2169,8.2169,8.1087,8.1405,325549.0
2016-02-18 12:30:00,12.79,12.88,12.77,12.87,129221.0,8.1405,8.1978,8.1278,8.1914,129221.0
2016-02-18 13:00:00,12.87,12.97,12.87,12.96,179182.0,8.1914,8.2551,8.1914,8.2487,179182.0
2016-02-18 13:30:00,12.96,12.98,12.9,12.95,119623.0,8.2487,8.2615,8.2105,8.2424,119623.0
2016-02-18 14:00:00,12.95,13.03,12.94,13.03,203597.0,8.2424,8.2933,8.236,8.2933,203597.0
2016-02-18 14:30:00,13.03,13.08,13.02,13.06,136184.0,8.2933,8.3251,8.2869,8.3124,136184.0
2016-02-18 15:00:00,13.06,13.09,13.03,13.08,235339.0,8.3124,8.3315,8.2933,8.3251,235339.0
2016-02-18 15:30:00,13.08,13.1,13.06,13.08,500914.0,8.3251,8.3378,8.3124,8.3251,500914.0
2016-02-19 09:30:00,12.87,12.88,12.68,12.72,409272.0,8.1914,8.1978,8.0705,8.096,409272.0
2016-02-19 10:00:00,12.71,12.71,12.5,12.51,507663.0,8.0896,8.0896,7.9559,7.9623,507663.0
2016-02-19 10:30:00,12.5,12.65,12.5,12.51,305354.0,7.9559,8.0514,7.9559,7.9623,305354.0
2016-02-19 11:00:00,12.51,12.63,12.46,12.61,312804.0,7.9623,8.0387,7.9305,8.026,312804.0
2016-02-19 11:30:00,12.62,12.65,12.59,12.59,191669.0,8.0323,8.0514,8.0132,8.0132,191669.0
2016-02-19 12:00:00,12.6,12.63,12.57,12.62,127282.0,8.0196,8.0387,8.0005,8.0323,127282.0
2016-02-19 12:30:00,12.61,12.63,12.58,12.61,115413.0,8.026,8.0387,8.0069,8.026,115413.0
2016-02-19 13:00:00,12.61,12.7,12.6,12.68,105306.0,8.026,8.0832,8.0196,8.0705,105306.0
2016-02-19 13:30:00,12.68,12.75,12.67,12.75,131445.0,8.0705,8.1151,8.0642,8.1151,131445.0
2016-02-19 14:00:00,12.74,12.78,12.7,12.7,195670.0,8.1087,8.1342,8.0832,8.0832,195670.0
2016-02-19 14:30:00,12.7,12.71,12.64,12.67,156785.0,8.0832,8.0896,8.0451,8.0642,156785.0
2016-02-19 15:00:00,12.68,12.75,12.66,12.75,139310.0,8.0705,8.1151,8.0578,8.1151,139310.0
2016-02-19 15:30:00,12.75,12.78,12.74,12.75,263256.0,8.1151,8.1342,8.1087,8.1151,263256.0
2016-02-22 09:30:00,12.96,13.02,12.86,12.89,412244.0,8.3676,8.4063,8.303,8.3224,412244.0
2016-02-22 10:00:00,12.89,12.97,12.87,12.94,322780.0,8.3224,8.374,8.3095,8.3547,322780.0
2016-02-22 10:30:00,12.95,13.04,12.95,12.97,181017.0,8.3611,8.4192,8.3611,8.374,181017.0
2016-02-22 11:00:00,12.98,12.99,12.95,12.96,109969.0,8.3805,8.3869,8.3611,8.3676,109969.0
2016-02-22 11:30:00,12.97,12.98,12.91,12.94,118466.0,8.374,8.3805,8.3353,8.3547,118466.0
2016-02-22 12:00:00,12.94,12.94,12.9,12.93,60009.0,8.3547,8.3547,8.3288,8.3482,60009.0
2016-02-22 12:30:00,12.92,12.96,12.86,12.86,108544.0,8.3418,8.3676,8.303,8.303,108544.0
2016-02-22 13:00:00,12.86,12.91,12.83,12.86,143068.0,8.303,8.3353,8.2836,8.303,143068.0
2016-02-22 13:30:00,12.85,12.94,12.85,12.91,117820.0,8.2966,8.3547,8.2966,8.3353,117820.0
2016-02-22 14:00:00,12.92,12.93,12.84,12.85,342303.0,8.3418,8.3482,8.2901,8.2966,342303.0
2016-02-22 14:30:00,12.85,12.86,12.82,12.85,166798.0,8.2966,8.303,8.2772,8.2966,166798.0
2016-02-22 15:00:00,12.85,12.88,12.8,12.86,128977.0,8.2966,8.3159,8.2643,8.303,128977.0
2016-02-22 15:30:00,12.87,12.9,12.84,12.84,574704.0,8.3095,8.3288,8.2901,8.2901,574704.0
2016-02-23 09:30:00,12.79,12.92,12.74,12.88,348540.0,8.2578,8.3418,8.2255,8.3159,348540.0
2016-02-23 10:00:00,12.89,12.9,12.76,12.78,180926.0,8.3224,8.3288,8.2384,8.2514,180926.0
2016-02-23 10:30:00,12.79,12.8,12.66,12.71,171314.0,8.2578,8.2643,8.1739,8.2062,171314.0
2016-02-23 11:00:00,12.7,12.71,12.55,12.59,385924.0,8.1997,8.2062,8.1029,8.1287,385924.0
2016-02-23 11:30:00,12.59,12.65,12.54,12.54,335046.0,8.1287,8.1674,8.0964,8.0964,335046.0
2016-02-23 12:00:00,12.54,12.63,12.52,12.63,157934.0,8.0964,8.1545,8.0835,8.1545,157934.0
2016-02-23 12:30:00,12.63,12.67,12.62,12.67,53688.0,8.1545,8.1803,8.1481,8.1803,53688.0
2016-02-23 13:00:00,12.67,12.67,12.61,12.65,63848.0,8.1803,8.1803,8.1416,8.1674,63848.0
2016-02-23 13:30:00,12.64,12.68,12.61,12.68,73801.0,8.161,8.1868,8.1416,8.1868,73801.0
2016-02-23 14:00:00,12.68,12.73,12.66,12.7,209162.0,8.1868,8.2191,8.1739,8.1997,209162.0
2016-02-23 14:30:00,12.7,12.75,12.69,12.73,143992.0,8.1997,8.232,8.1933,8.2191,143992.0
2016-02-23 15:00:00,12.73,12.75,12.63,12.68,300347.0,8.2191,8.232,8.1545,8.1868,300347.0
2016-02-23 15:30:00,12.68,12.74,12.66,12.67,489833.0,8.1868,8.2255,8.1739,8.1803,489833.0
2016-02-24 09:30:00,12.4,12.43,12.11,12.14,373161.0,8.006,8.0254,7.8188,7.8381,373161.0
2016-02-24 10:00:00,12.14,12.16,12.09,12.12,195149.0,7.8381,7.8511,7.8059,7.8252,195149.0
2016-02-24 10:30:00,12.14,12.26,12.12,12.23,309307.0,7.8381,7.9156,7.8252,7.8963,309307.0
2016-02-24 11:00:00,12.23,12.25,12.15,12.17,178284.0,7.8963,7.9092,7.8446,7.8575,178284.0
2016-02-24 11:30:00,12.17,12.35,12.16,12.33,220395.0,7.8575,7.9737,7.8511,7.9608,220395.0
2016-02-24 12:00:00,12.34,12.41,12.32,12.33,170141.0,7.9673,8.0125,7.9544,7.9608,170141.0
2016-02-24 12:30:00,12.33,12.39,12.29,12.35,107310.0,7.9608,7.9996,7.935,7.9737,107310.0
2016-02-24 13:00:00,12.36,12.43,12.34,12.4,140323.0,7.9802,8.0254,7.9673,8.006,140323.0
2016-02-24 13:30:00,12.4,12.45,12.36,12.43,64974.0,8.006,8.0383,7.9802,8.0254,64974.0
2016-02-24 14:00:00,12.43,12.51,12.4,12.51,255988.0,8.0254,8.077,8.006,8.077,255988.0
2016-02-24 14:30:00,12.5,12.57,12.49,12.52,134416.0,8.0706,8.1158,8.0641,8.0835,134416.0
2016-02-24 15:00:00,12.53,12.61,12.52,12.59,169249.0,8.0899,8.1416,8.0835,8.1287,169249.0
2016-02-24 15:30:00,12.6,12.63,12.54,12.55,282922.0,8.1351,8.1545,8.0964,8.1029,282922.0
2016-02-25 09:30:00,12.64,12.77,12.57,12.67,313500.0,8.161,8.2449,8.1158,8.1803,313500.0
2016-02-25 10:00:00,12.66,12.75,12.57,12.75,224043.0,8.1739,8.232,8.1158,8.232,224043.0
2016-02-25 10:30:00,12.74,12.74,12.66,12.66,133462.0,8.2255,8.2255,8.1739,8.1739,133462.0
2016-02-25 11:00:00,12.66,12.71,12.63,12.69,122913.0,8.1739,8.2062,8.1545,8.1933,122913.0
2016-02-25 11:30:00,12.68,12.78,12.68,12.77,130977.0,8.1868,8.2514,8.1868,8.2449,130977.0
2016-02-25 12:00:00,12.78,12.78,12.73,12.74,51049.0,8.2514,8.2514,8.2191,8.2255,51049.0
2016-02-25 12:30:00,12.74,12.77,12.71,12.75,75560.0,8.2255,8.2449,8.2062,8.232,75560.0
2016-02-25 13:00:00,12.75,12.82,12.75,12.8,58096.0,8.232,8.2772,8.232,8.2643,58096.0
2016-02-25 13:30:00,12.81,12.9,12.81,12.88,129616.0,8.2707,8.3288,8.2707,8.3159,129616.0
2016-02-25 14:00:00,12.88,12.95,12.83,12.93,244316.0,8.3159,8.3611,8.2836,8.3482,244316.0
2016-02-25 14:30:00,12.93,12.96,12.87,12.89,155388.0,8.3482,8.3676,8.3095,8.3224,155388.0
2016-02-25 15:00:00,12.89,12.96,12.88,12.91,124641.0,8.3224,8.3676,8.3159,8.3353,124641.0
2016-02-25 15:30:00,12.9,12.95,12.88,12.94,363614.0,8.3288,8.3611,8.3159,8.3547,363614.0
2016-02-26 09:30:00,13.11,13.16,13.02,13.09,395098.0,8.4644,8.4967,8.4063,8.4515,395098.0
2016-02-26 10:00:00,13.09,13.12,13.05,13.11,166108.0,8.4515,8.4709,8.4257,8.4644,166108.0
2016-02-26 10:30:00,13.11,13.3,13.1,13.3,197643.0,8.4644,8.5871,8.458,8.5871,197643.0
2016-02-26 11:00:00,13.3,13.38,13.29,13.29,230982.0,8.5871,8.6387,8.5806,8.5806,230982.0
2016-02-26 11:30:00,13.29,13.32,13.25,13.3,209417.0,8.5806,8.6,8.5548,8.5871,209417.0
2016-02-26 12:00:00,13.3,13.35,13.22,13.34,119296.0,8.5871,8.6194,8.5354,8.6129,119296.0
2016-02-26 12:30:00,13.33,13.35,13.26,13.3,133754.0,8.6065,8.6194,8.5613,8.5871,133754.0
2016-02-26 13:00:00,13.29,13.3,13.22,13.25,74700.0,8.5806,8.5871,8.5354,8.5548,74700.0
2016-02-26 13:30:00,13.24,13.27,13.19,13.2,149726.0,8.5484,8.5677,8.5161,8.5225,149726.0
2016-02-26 14:00:00,13.2,13.25,13.19,13.21,143552.0,8.5225,8.5548,8.5161,8.529,143552.0
2016-02-26 14:30:00,13.21,13.21,13.11,13.11,140317.0,8.529,8.529,8.4644,8.4644,140317.0
2016-02-26 15:00:00,13.11,13.23,13.11,13.21,110012.0,8.4644,8.5419,8.4644,8.529,110012.0
2016-02-26 15:30:00,13.21,13.27,13.21,13.24,301493.0,8.529,8.5677,8.529,8.5484,301493.0
2016-02-29 09:30:00,13.21,13.29,13.15,13.23,215748.0,8.529,8.5806,8.4902,8.5419,215748.0
2016-02-29 10:00:00,13.22,13.24,13.16,13.2,189583.0,8.5354,8.5484,8.4967,8.5225,189583.0
2016-02-29 10:30:00,13.2,13.27,13.18,13.27,148204.0,8.5225,8.5677,8.5096,8.5677,148204.0
2016-02-29 11:00:00,13.27,13.38,13.27,13.33,170788.0,8.5677,8.6387,8.5677,8.6065,170788.0
2016-02-29 11:30:00,13.34,13.4,13.33,13.39,143324.0,8.6129,8.6517,8.6065,8.6452,143324.0
2016-02-29 12:00:00,13.4,13.41,13.37,13.41,95500.0,8.6517,8.6581,8.6323,8.6581,95500.0
2016-02-29 12:30:00,13.41,13.44,13.39,13.42,81549.0,8.6581,8.6775,8.6452,8.6646,81549.0
2016-02-29 13:00:00,13.42,13.43,13.35,13.37,104240.0,8.6646,8.671,8.6194,8.6323,104240.0
2016-02-29 13:30:00,13.37,13.4,13.34,13.39,106945.0,8.6323,8.6517,8.6129,8.6452,106945.0
2016-02-29 14:00:00,13.4,13.4,13.25,13.32,273132.0,8.6517,8.6517,8.5548,8.6,273132.0
2016-02-29 14:30:00,13.31,13.31,13.26,13.27,206716.0,8.5936,8.5936,8.5613,8.5677,206716.0
2016-02-29 15:00:00,13.26,13.32,13.23,13.32,234129.0,8.5613,8.6,8.5419,8.6,234129.0
2016-02-29 15:30:00,13.32,13.38,13.29,13.36,1147466.0,8.6,8.6387,8.5806,8.6258,1147466.0
2016-03-01 09:30:00,13.53,13.69,13.53,13.67,350572.0,8.7356,8.8389,8.7356,8.826,350572.0
2016-03-01 10:00:00,13.67,13.81,13.67,13.8,239067.0,8.826,8.9164,8.826,8.9099,239067.0
2016-03-01 10:30:00,13.8,13.84,13.72,13.74,147363.0,8.9099,8.9357,8.8583,8.8712,147363.0
2016-03-01 11:00:00,13.74,13.81,13.73,13.77,391106.0,8.8712,8.9164,8.8647,8.8906,391106.0
2016-03-01 11:30:00,13.77,13.82,13.72,13.81,301673.0,8.8906,8.9228,8.8583,8.9164,301673.0
2016-03-01 12:00:00,13.81,13.84,13.72,13.73,257534.0,8.9164,8.9357,8.8583,8.8647,257534.0
2016-03-01 12:30:00,13.73,13.77,13.69,13.71,127199.0,8.8647,8.8906,8.8389,8.8518,127199.0
2016-03-01 13:00:00,13.7,13.75,13.68,13.72,179342.0,8.8454,8.8776,8.8324,8.8583,179342.0
2016-03-01 13:30:00,13.73,13.78,13.72,13.73,189052.0,8.8647,8.897,8.8583,8.8647,189052.0
2016-03-01 14:00:00,13.73,13.77,13.7,13.77,213991.0,8.8647,8.8906,8.8454,8.8906,213991.0
2016-03-01 14:30:00,13.76,13.85,13.76,13.85,254554.0,8.8841,8.9422,8.8841,8.9422,254554.0
2016-03-01 15:00:00,13.85,13.87,13.83,13.86,180937.0,8.9422,8.9551,8.9293,8.9487,180937.0
2016-03-01 15:30:00,13.87,14.09,13.86,14.06,2341453.0,8.9551,9.0972,8.9487,9.0778,2341453.0
2016-03-02 09:30:00,13.96,14.07,13.83,13.85,369757.0,9.0132,9.0842,8.9293,8.9422,369757.0
2016-03-02 10:00:00,13.84,13.89,13.74,13.84,296747.0,8.9357,8.968,8.8712,8.9357,296747.0
2016-03-02 10:30:00,13.84,13.84,13.68,13.8,330212.0,8.9357,8.9357,8.8324,8.9099,330212.0
2016-03-02 11:00:00,13.8,13.88,13.78,13.8,111351.0,8.9099,8.9616,8.897,8.9099,111351.0
2016-03-02 11:30:00,13.81,13.83,13.7,13.7,90855.0,8.9164,8.9293,8.8454,8.8454,90855.0
2016-03-02 12:00:00,13.69,13.71,13.65,13.71,118711.0,8.8389,8.8518,8.8131,8.8518,118711.0
2016-03-02 12:30:00,13.71,13.77,13.7,13.74,71497.0,8.8518,8.8906,8.8454,8.8712,71497.0
2016-03-02 13:00:00,13.74,13.78,13.72,13.78,93396.0,8.8712,8.897,8.8583,8.897,93396.0
2016-03-02 13:30:00,13.78,13.78,13.69,13.69,117011.0,8.897,8.897,8.8389,8.8389,117011.0
2016-03-02 14:00:00,13.69,13.76,13.68,13.75,191202.0,8.8389,8.8841,8.8324,8.8776,191202.0
2016-03-02 14:30:00,13.74,13.82,13.74,13.75,186931.0,8.8712,8.9228,8.8712,8.8776,186931.0
2016-03-02 15:00:00,13.75,13.78,13.69,13.75,277800.0,8.8776,8.897,8.8389,8.8776,277800.0
2016-03-02 15:30:00,13.75,13.86,13.75,13.86,1007343.0,8.8776,8.9487,8.8776,8.9487,1007343.0
2016-03-03 09:30:00,13.87,13.99,13.78,13.98,247905.0,8.9551,9.0326,8.897,9.0261,247905.0
2016-03-03 10:00:00,13.98,14.06,13.93,14.06,136502.0,9.0261,9.0778,8.9939,9.0778,136502.0
2016-03-03 10:30:00,14.06,14.15,14.02,14.13,148553.0,9.0778,9.1359,9.052,9.123,148553.0
2016-03-03 11:00:00,14.12,14.13,13.95,13.95,178647.0,9.1165,9.123,9.0068,9.0068,178647.0
2016-03-03 11:30:00,13.96,13.97,13.89,13.91,180888.0,9.0132,9.0197,8.968,8.9809,180888.0
2016-03-03 12:00:00,13.92,13.93,13.83,13.83,153579.0,8.9874,8.9939,8.9293,8.9293,153579.0
2016-03-03 12:30:00,13.83,13.89,13.82,13.84,129698.0,8.9293,8.968,8.9228,8.9357,129698.0
2016-03-03 13:00:00,13.85,13.9,13.82,13.89,118681.0,8.9422,8.9745,8.9228,8.968,118681.0
2016-03-03 13:30:00,13.89,13.89,13.8,13.82,237695.0,8.968,8.968,8.9099,8.9228,237695.0
2016-03-03 14:00:00,13.82,13.83,13.75,13.75,227126.0,8.9228,8.9293,8.8776,8.8776,227126.0
2016-03-03 14:30:00,13.75,13.78,13.73,13.73,184875.0,8.8776,8.897,8.8647,8.8647,184875.0
2016-03-03 15:00:00,13.73,13.76,13.71,13.74,229916.0,8.8647,8.8841,8.8518,8.8712,229916.0
2016-03-03 15:30:00,13.74,13.75,13.7,13.73,933203.0,8.8712,8.8776,8.8454,8.8647,933203.0
2016-03-04 09:30:00,13.8,13.81,13.68,13.72,354985.0,8.9099,8.9164,8.8324,8.8583,354985.0
2016-03-04 10:00:00,13.72,13.78,13.68,13.74,173555.0,8.8583,8.897,8.8324,8.8712,173555.0
2016-03-04 10:30:00,13.74,13.86,13.74,13.81,145095.0,8.8712,8.9487,8.8712,8.9164,145095.0
2016-03-04 11:00:00,13.81,13.93,13.8,13.84,125603.0,8.9164,8.9939,8.9099,8.9357,125603.0
2016-03-04 11:30:00,13.84,13.91,13.82,13.88,127703.0,8.9357,8.9809,8.9228,8.9616,127703.0
2016-03-04 12:00:00,13.88,13.92,13.82,13.83,106461.0,8.9616,8.9874,8.9228,8.9293,106461.0
2016-03-04 12:30:00,13.83,13.91,13.8,13.88,135292.0,8.9293,8.9809,8.9099,8.9616,135292.0
2016-03-04 13:00:00,13.89,13.92,13.85,13.88,100809.0,8.968,8.9874,8.9422,8.9616,100809.0
2016-03-04 13:30:00,13.88,13.89,13.83,13.87,118766.0,8.9616,8.968,8.9293,8.9551,118766.0
2016-03-04 14:00:00,13.87,13.87,13.77,13.81,177111.0,8.9551,8.9551,8.8906,8.9164,177111.0
2016-03-04 14:30:00,13.8,13.83,13.74,13.78,192173.0,8.9099,8.9293,8.8712,8.897,192173.0
2016-03-04 15:00:00,13.78,13.85,13.77,13.82,240731.0,8.897,8.9422,8.8906,8.9228,240731.0
2016-03-04 15:30:00,13.82,13.86,13.82,13.83,583421.0,8.9228,8.9487,8.9228,8.9293,583421.0
2016-03-07 09:30:00,13.77,13.84,13.68,13.78,225223.0,8.8906,8.9357,8.8324,8.897,225223.0
2016-03-07 10:00:00,13.77,13.85,13.76,13.81,138374.0,8.8906,8.9422,8.8841,8.9164,138374.0
2016-03-07 10:30:00,13.82,13.92,13.82,13.9,186403.0,8.9228,8.9874,8.9228,8.9745,186403.0
2016-03-07 11:00:00,13.9,13.92,13.84,13.89,146589.0,8.9745,8.9874,8.9357,8.968,146589.0
2016-03-07 11:30:00,13.88,14.01,13.88,13.97,103380.0,8.9616,9.0455,8.9616,9.0197,103380.0
2016-03-07 12:00:00,13.98,14.04,13.98,14.04,77151.0,9.0261,9.0649,9.0261,9.0649,77151.0
2016-03-07 12:30:00,14.04,14.1,14.02,14.09,136577.0,9.0649,9.1036,9.052,9.0972,136577.0
2016-03-07 13:00:00,14.09,14.09,14.02,14.04,96395.0,9.0972,9.0972,9.052,9.0649,96395.0
2016-03-07 13:30:00,14.04,14.04,13.96,13.96,77557.0,9.0649,9.0649,9.0132,9.0132,77557.0
2016-03-07 14:00:00,13.96,13.98,13.91,13.92,193829.0,9.0132,9.0261,8.9809,8.9874,193829.0
2016-03-07 14:30:00,13.93,13.93,13.86,13.91,112634.0,8.9939,8.9939,8.9487,8.9809,112634.0
2016-03-07 15:00:00,13.91,13.98,13.89,13.93,195422.0,8.9809,9.0261,8.968,8.9939,195422.0
2016-03-07 15:30:00,13.92,13.96,13.91,13.95,682349.0,8.9874,9.0132,8.9809,9.0068,682349.0
2016-03-08 09:30:00,13.8,13.88,13.77,13.78,336432.0,8.9099,8.9616,8.8906,8.897,336432.0
2016-03-08 10:00:00,13.77,13.81,13.68,13.68,214423.0,8.8906,8.9164,8.8324,8.8324,214423.0
2016-03-08 10:30:00,13.67,13.69,13.46,13.47,207582.0,8.826,8.8389,8.6904,8.6969,207582.0
2016-03-08 11:00:00,13.46,13.63,13.46,13.62,224008.0,8.6904,8.8002,8.6904,8.7937,224008.0
2016-03-08 11:30:00,13.62,13.64,13.57,13.57,67735.0,8.7937,8.8066,8.7614,8.7614,67735.0
2016-03-08 12:00:00,13.57,13.68,13.57,13.68,87099.0,8.7614,8.8324,8.7614,8.8324,87099.0
2016-03-08 12:30:00,13.68,13.69,13.64,13.68,60051.0,8.8324,8.8389,8.8066,8.8324,60051.0
2016-03-08 13:00:00,13.68,13.7,13.63,13.63,70755.0,8.8324,8.8454,8.8002,8.8002,70755.0
2016-03-08 13:30:00,13.63,13.7,13.63,13.68,57847.0,8.8002,8.8454,8.8002,8.8324,57847.0
2016-03-08 14:00:00,13.67,13.7,13.62,13.63,66759.0,8.826,8.8454,8.7937,8.8002,66759.0
2016-03-08 14:30:00,13.63,13.69,13.61,13.68,326938.0,8.8002,8.8389,8.7872,8.8324,326938.0
2016-03-08 15:00:00,13.69,13.69,13.62,13.63,85861.0,8.8389,8.8389,8.7937,8.8002,85861.0
2016-03-08 15:30:00,13.63,13.66,13.59,13.61,367946.0,8.8002,8.8195,8.7743,8.7872,367946.0
2016-03-09 09:30:00,13.72,13.78,13.66,13.72,251921.0,8.8583,8.897,8.8195,8.8583,251921.0
2016-03-09 10:00:00,13.73,13.77,13.59,13.62,197226.0,8.8647,8.8906,8.7743,8.7937,197226.0
2016-03-09 10:30:00,13.63,13.79,13.63,13.75,152303.0,8.8002,8.9035,8.8002,8.8776,152303.0
2016-03-09 11:00:00,13.76,13.88,13.75,13.87,186514.0,8.8841,8.9616,8.8776,8.9551,186514.0
2016-03-09 11:30:00,13.88,13.9,13.78,13.84,206445.0,8.9616,8.9745,8.897,8.9357,206445.0
2016-03-09 12:00:00,13.84,13.86,13.8,13.82,72135.0,8.9357,8.9487,8.9099,8.9228,72135.0
2016-03-09 12:30:00,13.82,13.83,13.77,13.81,73025.0,8.9228,8.9293,8.8906,8.9164,73025.0
2016-03-09 13:00:00,13.81,13.82,13.76,13.76,74931.0,8.9164,8.9228,8.8841,8.8841,74931.0
2016-03-09 13:30:00,13.77,13.79,13.74,13.77,122449.0,8.8906,8.9035,8.8712,8.8906,122449.0
2016-03-09 14:00:00,13.77,13.78,13.74,13.77,105787.0,8.8906,8.897,8.8712,8.8906,105787.0
2016-03-09 14:30:00,13.77,13.81,13.75,13.78,135652.0,8.8906,8.9164,8.8776,8.897,135652.0
2016-03-09 15:00:00,13.78,13.84,13.77,13.84,171025.0,8.897,8.9357,8.8906,8.9357,171025.0
2016-03-09 15:30:00,13.84,13.87,13.81,13.83,265116.0,8.9357,8.9551,8.9164,8.9293,265116.0
2016-03-10 09:30:00,13.88,13.94,13.79,13.91,226024.0,8.9616,9.0003,8.9035,8.9809,226024.0
2016-03-10 10:00:00,13.91,13.94,13.82,13.82,156178.0,8.9809,9.0003,8.9228,8.9228,156178.0
2016-03-10 10:30:00,13.82,13.83,13.62,13.62,233377.0,8.9228,8.9293,8.7937,8.7937,233377.0
2016-03-10 11:00:00,13.62,13.63,13.52,13.53,144124.0,8.7937,8.8002,8.7291,8.7356,144124.0
2016-03-10 11:30:00,13.54,13.57,13.49,13.56,106461.0,8.7421,8.7614,8.7098,8.755,106461.0
2016-03-10 12:00:00,13.56,13.61,13.54,13.57,49990.0,8.755,8.7872,8.7421,8.7614,49990.0
2016-03-10 12:30:00,13.57,13.57,13.48,13.5,98488.0,8.7614,8.7614,8.7033,8.7162,98488.0
2016-03-10 13:00:00,13.5,13.57,13.49,13.56,76649.0,8.7162,8.7614,8.7098,8.755,76649.0
2016-03-10 13:30:00,13.56,13.66,13.56,13.62,78851.0,8.755,8.8195,8.755,8.7937,78851.0
2016-03-10 14:00:00,13.62,13.64,13.55,13.63,62162.0,8.7937,8.8066,8.7485,8.8002,62162.0
2016-03-10 14:30:00,13.63,13.69,13.59,13.67,75521.0,8.8002,8.8389,8.7743,8.826,75521.0
2016-03-10 15:00:00,13.67,13.69,13.61,13.67,374602.0,8.826,8.8389,8.7872,8.826,374602.0
2016-03-10 15:30:00,13.67,13.69,13.64,13.68,410455.0,8.826,8.8389,8.8066,8.8324,410455.0
2016-03-11 09:30:00,13.91,14.0,13.83,14.0,213380.0,8.9809,9.039,8.9293,9.039,213380.0
2016-03-11 10:00:00,13.99,14.05,13.98,14.02,159298.0,9.0326,9.0713,9.0261,9.052,159298.0
2016-03-11 10:30:00,14.03,14.07,13.96,13.98,153503.0,9.0584,9.0842,9.0132,9.0261,153503.0
2016-03-11 11:00:00,13.98,14.09,13.98,14.08,75169.0,9.0261,9.0972,9.0261,9.0907,75169.0
2016-03-11 11:30:00,14.08,14.13,14.08,14.1,74932.0,9.0907,9.123,9.0907,9.1036,74932.0
2016-03-11 12:00:00,14.1,14.17,14.08,14.15,50556.0,9.1036,9.1488,9.0907,9.1359,50556.0
2016-03-11 12:30:00,14.16,14.22,14.15,14.21,83592.0,9.1424,9.1811,9.1359,9.1746,83592.0
2016-03-11 13:00:00,14.21,14.21,14.15,14.19,92614.0,9.1746,9.1746,9.1359,9.1617,92614.0
2016-03-11 13:30:00,14.18,14.24,14.17,14.24,58676.0,9.1553,9.194,9.1488,9.194,58676.0
2016-03-11 14:00:00,14.24,14.25,14.22,14.22,139893.0,9.194,9.2005,9.1811,9.1811,139893.0
2016-03-11 14:30:00,14.22,14.24,14.18,14.22,77343.0,9.1811,9.194,9.1553,9.1811,77343.0
2016-03-11 15:00:00,14.22,14.24,14.19,14.22,192990.0,9.1811,9.194,9.1617,9.1811,192990.0
2016-03-11 15:30:00,14.22,14.26,14.22,14.26,231662.0,9.1811,9.2069,9.1811,9.2069,231662.0
2016-03-14 09:30:00,14.15,14.26,14.12,14.17,242829.0,9.1359,9.2069,9.1165,9.1488,242829.0
2016-03-14 10:00:00,14.17,14.25,14.13,14.25,97909.0,9.1488,9.2005,9.123,9.2005,97909.0
2016-03-14 10:30:00,14.24,14.37,14.24,14.29,139245.0,9.194,9.2779,9.194,9.2263,139245.0
2016-03-14 11:00:00,14.29,14.32,14.24,14.24,110578.0,9.2263,9.2457,9.194,9.194,110578.0
2016-03-14 11:30:00,14.23,14.26,14.18,14.19,133531.0,9.1875,9.2069,9.1553,9.1617,133531.0
2016-03-14 12:00:00,14.19,14.24,14.18,14.21,96137.0,9.1617,9.194,9.1553,9.1746,96137.0
2016-03-14 12:30:00,14.21,14.25,14.17,14.17,85414.0,9.1746,9.2005,9.1488,9.1488,85414.0
2016-03-14 13:00:00,14.17,14.2,14.13,14.18,119548.0,9.1488,9.1682,9.123,9.1553,119548.0
2016-03-14 13:30:00,14.18,14.19,14.13,14.15,91676.0,9.1553,9.1617,9.123,9.1359,91676.0
2016-03-14 14:00:00,14.15,14.17,14.11,14.11,169169.0,9.1359,9.1488,9.1101,9.1101,169169.0
2016-03-14 14:30:00,14.12,14.17,14.11,14.15,305905.0,9.1165,9.1488,9.1101,9.1359,305905.0
2016-03-14 15:00:00,14.15,14.17,14.13,14.16,132300.0,9.1359,9.1488,9.123,9.1424,132300.0
2016-03-14 15:30:00,14.15,14.17,14.11,14.12,731444.0,9.1359,9.1488,9.1101,9.1165,731444.0
2016-03-15 09:30:00,13.99,14.05,13.9,14.0,518030.0,9.0326,9.0713,8.9745,9.039,518030.0
2016-03-15 10:00:00,14.0,14.01,13.89,13.89,168862.0,9.039,9.0455,8.968,8.968,168862.0
2016-03-15 10:30:00,13.9,13.95,13.79,13.82,153687.0,8.9745,9.0068,8.9035,8.9228,153687.0
2016-03-15 11:00:00,13.82,13.87,13.8,13.82,77178.0,8.9228,8.9551,8.9099,8.9228,77178.0
2016-03-15 11:30:00,13.82,13.84,13.76,13.8,260965.0,8.9228,8.9357,8.8841,8.9099,260965.0
2016-03-15 12:00:00,13.8,13.83,13.78,13.81,108107.0,8.9099,8.9293,8.897,8.9164,108107.0
2016-03-15 12:30:00,13.81,13.86,13.77,13.86,126424.0,8.9164,8.9487,8.8906,8.9487,126424.0
2016-03-15 13:00:00,13.85,13.86,13.8,13.85,110837.0,8.9422,8.9487,8.9099,8.9422,110837.0
2016-03-15 13:30:00,13.86,13.92,13.83,13.92,231734.0,8.9487,8.9874,8.9293,8.9874,231734.0
2016-03-15 14:00:00,13.92,13.97,13.9,13.94,138929.0,8.9874,9.0197,8.9745,9.0003,138929.0
2016-03-15 14:30:00,13.94,13.95,13.88,13.9,368591.0,9.0003,9.0068,8.9616,8.9745,368591.0
2016-03-15 15:00:00,13.9,13.98,13.88,13.95,327428.0,8.9745,9.0261,8.9616,9.0068,327428.0
2016-03-15 15:30:00,13.95,13.97,13.92,13.95,1125312.0,9.0068,9.0197,8.9874,9.0068,1125312.0
2016-03-16 09:30:00,14.02,14.14,13.98,14.09,438437.0,9.052,9.1294,9.0261,9.0972,438437.0
2016-03-16 10:00:00,14.08,14.11,14.03,14.08,251613.0,9.0907,9.1101,9.0584,9.0907,251613.0
2016-03-16 10:30:00,14.08,14.13,14.07,14.1,289290.0,9.0907,9.123,9.0842,9.1036,289290.0
2016-03-16 11:00:00,14.1,14.17,14.09,14.11,241232.0,9.1036,9.1488,9.0972,9.1101,241232.0
2016-03-16 11:30:00,14.11,14.15,14.05,14.07,267642.0,9.1101,9.1359,9.0713,9.0842,267642.0
2016-03-16 12:00:00,14.07,14.07,13.98,13.99,147724.0,9.0842,9.0842,9.0261,9.0326,147724.0
2016-03-16 12:30:00,14.0,14.01,13.95,13.95,104750.0,9.039,9.0455,9.0068,9.0068,104750.0
2016-03-16 13:00:00,13.95,14.03,13.95,14.03,97097.0,9.0068,9.0584,9.0068,9.0584,97097.0
2016-03-16 13:30:00,14.03,14.06,14.02,14.05,114846.0,9.0584,9.0778,9.052,9.0713,114846.0
2016-03-16 14:00:00,14.05,14.1,13.95,14.08,539461.0,9.0713,9.1036,9.0068,9.0907,539461.0
2016-03-16 14:30:00,14.09,14.17,14.04,14.04,441895.0,9.0972,9.1488,9.0649,9.0649,441895.0
2016-03-16 15:00:00,14.04,14.11,14.04,14.09,198314.0,9.0649,9.1101,9.0649,9.0972,198314.0
2016-03-16 15:30:00,14.1,14.13,14.05,14.08,637610.0,9.1036,9.123,9.0713,9.0907,637610.0
2016-03-17 09:30:00,14.19,14.19,14.03,14.14,226124.0,9.1617,9.1617,9.0584,9.1294,226124.0
2016-03-17 10:00:00,14.15,14.22,14.13,14.2,360051.0,9.1359,9.1811,9.123,9.1682,360051.0
2016-03-17 10:30:00,14.2,14.36,14.19,14.35,344650.0,9.1682,9.2715,9.1617,9.265,344650.0
2016-03-17 11:00:00,14.35,14.37,14.25,14.33,232262.0,9.265,9.2779,9.2005,9.2521,232262.0
2016-03-17 11:30:00,14.34,14.34,14.25,14.3,173315.0,9.2586,9.2586,9.2005,9.2327,173315.0
2016-03-17 12:00:00,14.3,14.33,14.29,14.32,105096.0,9.2327,9.2521,9.2263,9.2457,105096.0
2016-03-17 12:30:00,14.32,14.37,14.29,14.33,118048.0,9.2457,9.2779,9.2263,9.2521,118048.0
2016-03-17 13:00:00,14.33,14.34,14.29,14.33,108050.0,9.2521,9.2586,9.2263,9.2521,108050.0
2016-03-17 13:30:00,14.32,14.36,14.3,14.32,159577.0,9.2457,9.2715,9.2327,9.2457,159577.0
2016-03-17 14:00:00,14.31,14.36,14.29,14.31,219849.0,9.2392,9.2715,9.2263,9.2392,219849.0
2016-03-17 14:30:00,14.31,14.32,14.25,14.29,230975.0,9.2392,9.2457,9.2005,9.2263,230975.0
2016-03-17 15:00:00,14.3,14.36,14.29,14.35,338859.0,9.2327,9.2715,9.2263,9.265,338859.0
2016-03-17 15:30:00,14.35,14.37,14.3,14.33,642235.0,9.265,9.2779,9.2327,9.2521,642235.0
2016-03-18 09:30:00,14.37,14.45,14.29,14.41,319879.0,9.2779,9.3296,9.2263,9.3038,319879.0
2016-03-18 10:00:00,14.41,14.44,14.39,14.39,149705.0,9.3038,9.3231,9.2909,9.2909,149705.0
2016-03-18 10:30:00,14.39,14.41,14.32,14.35,139581.0,9.2909,9.3038,9.2457,9.265,139581.0
2016-03-18 11:00:00,14.34,14.42,14.33,14.33,131823.0,9.2586,9.3102,9.2521,9.2521,131823.0
2016-03-18 11:30:00,14.34,14.34,14.26,14.28,105673.0,9.2586,9.2586,9.2069,9.2198,105673.0
2016-03-18 12:00:00,14.28,14.32,14.26,14.26,85342.0,9.2198,9.2457,9.2069,9.2069,85342.0
2016-03-18 12:30:00,14.26,14.29,14.23,14.26,89746.0,9.2069,9.2263,9.1875,9.2069,89746.0
2016-03-18 13:00:00,14.25,14.25,14.21,14.22,62778.0,9.2005,9.2005,9.1746,9.1811,62778.0
2016-03-18 13:30:00,14.22,14.25,14.2,14.22,123327.0,9.1811,9.2005,9.1682,9.1811,123327.0
2016-03-18 14:00:00,14.22,14.23,14.15,14.15,131178.0,9.1811,9.1875,9.1359,9.1359,131178.0
2016-03-18 14:30:00,14.16,14.21,14.15,14.18,115179.0,9.1424,9.1746,9.1359,9.1553,115179.0
2016-03-18 15:00:00,14.19,14.23,14.16,14.19,187867.0,9.1617,9.1875,9.1424,9.1617,187867.0
2016-03-18 15:30:00,14.19,14.23,14.18,14.19,633955.0,9.1617,9.1875,9.1553,9.1617,633955.0
2016-03-21 09:30:00,14.16,14.32,14.16,14.24,165487.0,9.1424,9.2457,9.1424,9.194,165487.0
2016-03-21 10:00:00,14.25,14.27,14.14,14.2,203734.0,9.2005,9.2134,9.1294,9.1682,203734.0
2016-03-21 10:30:00,14.2,14.22,14.15,14.21,137492.0,9.1682,9.1811,9.1359,9.1746,137492.0
2016-03-21 11:00:00,14.21,14.35,14.2,14.32,124020.0,9.1746,9.265,9.1682,9.2457,124020.0
2016-03-21 11:30:00,14.33,14.37,14.31,14.33,123935.0,9.2521,9.2779,9.2392,9.2521,123935.0
2016-03-21 12:00:00,14.32,14.33,14.27,14.29,97924.0,9.2457,9.2521,9.2134,9.2263,97924.0
2016-03-21 12:30:00,14.28,14.35,14.26,14.34,73422.0,9.2198,9.265,9.2069,9.2586,73422.0
2016-03-21 13:00:00,14.33,14.37,14.32,14.37,70382.0,9.2521,9.2779,9.2457,9.2779,70382.0
2016-03-21 13:30:00,14.37,14.41,14.35,14.41,82917.0,9.2779,9.3038,9.265,9.3038,82917.0
2016-03-21 14:00:00,14.41,14.46,14.4,14.45,134875.0,9.3038,9.336,9.2973,9.3296,134875.0
2016-03-21 14:30:00,14.45,14.51,14.43,14.51,142544.0,9.3296,9.3683,9.3167,9.3683,142544.0
2016-03-21 15:00:00,14.51,14.53,14.5,14.52,327732.0,9.3683,9.3812,9.3619,9.3748,327732.0
2016-03-21 15:30:00,14.52,14.54,14.49,14.52,518110.0,9.3748,9.3877,9.3554,9.3748,518110.0
2016-03-22 09:30:00,14.31,14.4,14.26,14.34,257257.0,9.2392,9.2973,9.2069,9.2586,257257.0
2016-03-22 10:00:00,14.34,14.43,14.33,14.4,102871.0,9.2586,9.3167,9.2521,9.2973,102871.0
2016-03-22 10:30:00,14.4,14.43,14.36,14.37,65850.0,9.2973,9.3167,9.2715,9.2779,65850.0
2016-03-22 11:00:00,14.36,14.37,14.33,14.36,65944.0,9.2715,9.2779,9.2521,9.2715,65944.0
2016-03-22 11:30:00,14.36,14.38,14.28,14.31,53184.0,9.2715,9.2844,9.2198,9.2392,53184.0
2016-03-22 12:00:00,14.32,14.37,14.32,14.37,31174.0,9.2457,9.2779,9.2457,9.2779,31174.0
2016-03-22 12:30:00,14.37,14.37,14.32,14.35,57432.0,9.2779,9.2779,9.2457,9.265,57432.0
2016-03-22 13:00:00,14.35,14.36,14.27,14.32,128413.0,9.265,9.2715,9.2134,9.2457,128413.0
2016-03-22 13:30:00,14.32,14.39,14.31,14.39,82511.0,9.2457,9.2909,9.2392,9.2909,82511.0
2016-03-22 14:00:00,14.39,14.4,14.36,14.4,105187.0,9.2909,9.2973,9.2715,9.2973,105187.0
2016-03-22 14:30:00,14.4,14.43,14.37,14.38,176260.0,9.2973,9.3167,9.2779,9.2844,176260.0
2016-03-22 15:00:00,14.38,14.42,14.37,14.39,213583.0,9.2844,9.3102,9.2779,9.2909,213583.0
2016-03-22 15:30:00,14.39,14.41,14.33,14.34,305404.0,9.2909,9.3038,9.2521,9.2586,305404.0
2016-03-23 09:30:00,14.38,14.38,14.18,14.3,268201.0,9.2844,9.2844,9.1553,9.2327,268201.0
2016-03-23 10:00:00,14.29,14.29,14.19,14.23,111842.0,9.2263,9.2263,9.1617,9.1875,111842.0
2016-03-23 10:30:00,14.22,14.26,14.14,14.24,127819.0,9.1811,9.2069,9.1294,9.194,127819.0
2016-03-23 11:00:00,14.24,14.24,14.15,14.16,197339.0,9.194,9.194,9.1359,9.1424,197339.0
2016-03-23 11:30:00,14.16,14.18,14.09,14.13,103754.0,9.1424,9.1553,9.0972,9.123,103754.0
2016-03-23 12:00:00,14.13,14.17,14.12,14.16,43944.0,9.123,9.1488,9.1165,9.1424,43944.0
2016-03-23 12:30:00,14.16,14.16,14.12,14.13,43056.0,9.1424,9.1424,9.1165,9.123,43056.0
2016-03-23 13:00:00,14.13,14.16,14.11,14.14,57153.0,9.123,9.1424,9.1101,9.1294,57153.0
2016-03-23 13:30:00,14.14,14.15,14.09,14.12,56158.0,9.1294,9.1359,9.0972,9.1165,56158.0
2016-03-23 14:00:00,14.11,14.16,14.1,14.11,71373.0,9.1101,9.1424,9.1036,9.1101,71373.0
2016-03-23 14:30:00,14.11,14.12,14.03,14.04,103527.0,9.1101,9.1165,9.0584,9.0649,103527.0
2016-03-23 15:00:00,14.04,14.1,14.04,14.1,115948.0,9.0649,9.1036,9.0649,9.1036,115948.0
2016-03-23 15:30:00,14.1,14.12,14.08,14.1,290008.0,9.1036,9.1165,9.0907,9.1036,290008.0
2016-03-24 09:30:00,13.96,13.97,13.68,13.78,288377.0,9.0132,9.0197,8.8324,8.897,288377.0
2016-03-24 10:00:00,13.78,13.83,13.76,13.79,125241.0,8.897,8.9293,8.8841,8.9035,125241.0
2016-03-24 10:30:00,13.79,13.9,13.78,13.88,101646.0,8.9035,8.9745,8.897,8.9616,101646.0
2016-03-24 11:00:00,13.88,13.92,13.81,13.82,125782.0,8.9616,8.9874,8.9164,8.9228,125782.0
2016-03-24 11:30:00,13.83,13.87,13.81,13.82,153918.0,8.9293,8.9551,8.9164,8.9228,153918.0
2016-03-24 12:00:00,13.83,13.88,13.82,13.86,62588.0,8.9293,8.9616,8.9228,8.9487,62588.0
2016-03-24 12:30:00,13.86,13.88,13.83,13.86,75596.0,8.9487,8.9616,8.9293,8.9487,75596.0
2016-03-24 13:00:00,13.87,13.91,13.86,13.9,120251.0,8.9551,8.9809,8.9487,8.9745,120251.0
2016-03-24 13:30:00,13.9,13.92,13.87,13.89,104810.0,8.9745,8.9874,8.9551,8.968,104810.0
2016-03-24 14:00:00,13.89,13.9,13.83,13.84,136792.0,8.968,8.9745,8.9293,8.9357,136792.0
2016-03-24 14:30:00,13.84,13.87,13.82,13.86,139985.0,8.9357,8.9551,8.9228,8.9487,139985.0
2016-03-24 15:00:00,13.86,13.89,13.84,13.89,137505.0,8.9487,8.968,8.9357,8.968,137505.0
2016-03-24 15:30:00,13.88,13.93,13.86,13.92,387806.0,8.9616,8.9939,8.9487,8.9874,387806.0
2016-03-28 09:30:00,13.99,14.08,13.91,14.0,148753.0,9.0326,9.0907,8.9809,9.039,148753.0
2016-03-28 10:00:00,14.01,14.08,13.97,14.03,90158.0,9.0455,9.0907,9.0197,9.0584,90158.0
2016-03-28 10:30:00,14.02,14.05,13.98,14.04,70407.0,9.052,9.0713,9.0261,9.0649,70407.0
2016-03-28 11:00:00,14.05,14.08,14.03,14.04,58760.0,9.0713,9.0907,9.0584,9.0649,58760.0
2016-03-28 11:30:00,14.05,14.06,14.03,14.04,57724.0,9.0713,9.0778,9.0584,9.0649,57724.0
2016-03-28 12:00:00,14.04,14.08,14.02,14.08,45833.0,9.0649,9.0907,9.052,9.0907,45833.0
2016-03-28 12:30:00,14.08,14.14,14.07,14.12,48082.0,9.0907,9.1294,9.0842,9.1165,48082.0
2016-03-28 13:00:00,14.11,14.16,14.1,14.1,52744.0,9.1101,9.1424,9.1036,9.1036,52744.0
2016-03-28 13:30:00,14.1,14.16,14.09,14.15,56000.0,9.1036,9.1424,9.0972,9.1359,56000.0
2016-03-28 14:00:00,14.15,14.19,14.11,14.15,106518.0,9.1359,9.1617,9.1101,9.1359,106518.0
2016-03-28 14:30:00,14.14,14.15,14.1,14.11,95625.0,9.1294,9.1359,9.1036,9.1101,95625.0
2016-03-28 15:00:00,14.11,14.16,14.1,14.14,102946.0,9.1101,9.1424,9.1036,9.1294,102946.0
2016-03-28 15:30:00,14.13,14.16,14.11,14.15,211032.0,9.123,9.1424,9.1101,9.1359,211032.0
2016-03-29 09:30:00,14.06,14.06,13.84,13.93,284488.0,9.0778,9.0778,8.9357,8.9939,284488.0
2016-03-29 10:00:00,13.95,13.97,13.86,13.92,128302.0,9.0068,9.0197,8.9487,8.9874,128302.0
2016-03-29 10:30:00,13.92,13.94,13.88,13.88,74840.0,8.9874,9.0003,8.9616,8.9616,74840.0
2016-03-29 11:00:00,13.89,13.89,13.81,13.86,138292.0,8.968,8.968,8.9164,8.9487,138292.0
2016-03-29 11:30:00,13.85,13.9,13.85,13.88,69033.0,8.9422,8.9745,8.9422,8.9616,69033.0
2016-03-29 12:00:00,13.87,14.0,13.86,14.0,119154.0,8.9551,9.039,8.9487,9.039,119154.0
2016-03-29 12:30:00,13.99,14.04,13.94,13.95,105881.0,9.0326,9.0649,9.0003,9.0068,105881.0
2016-03-29 13:00:00,13.96,13.97,13.92,13.93,61711.0,9.0132,9.0197,8.9874,8.9939,61711.0
2016-03-29 13:30:00,13.93,13.96,13.91,13.95,106920.0,8.9939,9.0132,8.9809,9.0068,106920.0
2016-03-29 14:00:00,13.95,13.97,13.93,13.94,136259.0,9.0068,9.0197,8.9939,9.0003,136259.0
2016-03-29 14:30:00,13.94,13.97,13.93,13.95,299083.0,9.0003,9.0197,8.9939,9.0068,299083.0
2016-03-29 15:00:00,13.95,13.96,13.9,13.91,405391.0,9.0068,9.0132,8.9745,8.9809,405391.0
2016-03-29 15:30:00,13.91,13.92,13.83,13.85,795273.0,8.9809,8.9874,8.9293,8.9422,795273.0
2016-03-30 09:30:00,14.05,14.18,13.98,14.18,233752.0,9.0713,9.1553,9.0261,9.1553,233752.0
2016-03-30 10:00:00,14.19,14.26,14.17,14.22,155490.0,9.1617,9.2069,9.1488,9.1811,155490.0
2016-03-30 10:30:00,14.22,14.35,14.22,14.29,223216.0,9.1811,9.265,9.1811,9.2263,223216.0
2016-03-30 11:00:00,14.29,14.32,14.25,14.28,81311.0,9.2263,9.2457,9.2005,9.2198,81311.0
2016-03-30 11:30:00,14.27,14.29,14.22,14.23,193487.0,9.2134,9.2263,9.1811,9.1875,193487.0
2016-03-30 12:00:00,14.23,14.24,14.2,14.2,82717.0,9.1875,9.194,9.1682,9.1682,82717.0
2016-03-30 12:30:00,14.21,14.23,14.18,14.22,63699.0,9.1746,9.1875,9.1553,9.1811,63699.0
2016-03-30 13:00:00,14.22,14.22,14.14,14.18,85368.0,9.1811,9.1811,9.1294,9.1553,85368.0
2016-03-30 13:30:00,14.18,14.24,14.15,14.23,77861.0,9.1553,9.194,9.1359,9.1875,77861.0
2016-03-30 14:00:00,14.23,14.24,14.2,14.24,138707.0,9.1875,9.194,9.1682,9.194,138707.0
2016-03-30 14:30:00,14.24,14.26,14.23,14.23,82460.0,9.194,9.2069,9.1875,9.1875,82460.0
2016-03-30 15:00:00,14.24,14.27,14.23,14.27,92203.0,9.194,9.2134,9.1875,9.2134,92203.0
2016-03-30 15:30:00,14.27,14.27,14.22,14.23,359553.0,9.2134,9.2134,9.1811,9.1875,359553.0
2016-03-31 09:30:00,14.23,14.39,14.2,14.25,250349.0,9.1875,9.2909,9.1682,9.2005,250349.0
2016-03-31 10:00:00,14.25,14.38,14.23,14.33,235252.0,9.2005,9.2844,9.1875,9.2521,235252.0
2016-03-31 10:30:00,14.32,14.32,14.21,14.22,83740.0,9.2457,9.2457,9.1746,9.1811,83740.0
2016-03-31 11:00:00,14.23,14.23,14.18,14.2,86255.0,9.1875,9.1875,9.1553,9.1682,86255.0
2016-03-31 11:30:00,14.2,14.26,14.18,14.26,66967.0,9.1682,9.2069,9.1553,9.2069,66967.0
2016-03-31 12:00:00,14.25,14.26,14.23,14.24,59385.0,9.2005,9.2069,9.1875,9.194,59385.0
2016-03-31 12:30:00,14.24,14.25,14.2,14.22,32978.0,9.194,9.2005,9.1682,9.1811,32978.0
2016-03-31 13:00:00,14.22,14.23,14.19,14.21,27612.0,9.1811,9.1875,9.1617,9.1746,27612.0
2016-03-31 13:30:00,14.21,14.21,14.17,14.2,89973.0,9.1746,9.1746,9.1488,9.1682,89973.0
2016-03-31 14:00:00,14.2,14.2,14.16,14.16,70567.0,9.1682,9.1682,9.1424,9.1424,70567.0
2016-03-31 14:30:00,14.16,14.18,14.14,14.18,143058.0,9.1424,9.1553,9.1294,9.1553,143058.0
2016-03-31 15:00:00,14.17,14.18,14.12,14.18,124186.0,9.1488,9.1553,9.1165,9.1553,124186.0
2016-03-31 15:30:00,14.18,14.19,14.13,14.14,484342.0,9.1553,9.1617,9.123,9.1294,484342.0
2016-04-01 09:30:00,13.97,13.99,13.81,13.94,220454.0,9.0197,9.0326,8.9164,9.0003,220454.0
2016-04-01 10:00:00,13.94,13.99,13.91,13.99,152424.0,9.0003,9.0326,8.9809,9.0326,152424.0
2016-04-01 10:30:00,13.98,14.07,13.96,14.0,83643.0,9.0261,9.0842,9.0132,9.039,83643.0
2016-04-01 11:00:00,14.0,14.02,13.96,13.97,85041.0,9.039,9.052,9.0132,9.0197,85041.0
2016-04-01 11:30:00,13.97,14.0,13.94,13.94,104191.0,9.0197,9.039,9.0003,9.0003,104191.0
2016-04-01 12:00:00,13.94,13.96,13.88,13.91,193286.0,9.0003,9.0132,8.9616,8.9809,193286.0
2016-04-01 12:30:00,13.9,13.96,13.89,13.94,99193.0,8.9745,9.0132,8.968,9.0003,99193.0
2016-04-01 13:00:00,13.94,14.1,13.94,14.08,174259.0,9.0003,9.1036,9.0003,9.0907,174259.0
2016-04-01 13:30:00,14.07,14.08,14.03,14.03,69251.0,9.0842,9.0907,9.0584,9.0584,69251.0
2016-04-01 14:00:00,14.03,14.06,14.0,14.0,100611.0,9.0584,9.0778,9.039,9.039,100611.0
2016-04-01 14:30:00,14.0,14.05,14.0,14.01,97437.0,9.039,9.0713,9.039,9.0455,97437.0
2016-04-01 15:00:00,14.01,14.04,14.0,14.02,150212.0,9.0455,9.0649,9.039,9.052,150212.0
2016-04-01 15:30:00,14.02,14.04,13.98,14.04,332973.0,9.052,9.0649,9.0261,9.0649,332973.0
2016-04-04 09:30:00,14.04,14.06,13.89,13.98,229501.0,9.0649,9.0778,8.968,9.0261,229501.0
2016-04-04 10:00:00,13.99,14.03,13.95,14.01,134906.0,9.0326,9.0584,9.0068,9.0455,134906.0
2016-04-04 10:30:00,14.0,14.03,13.91,13.93,119215.0,9.039,9.0584,8.9809,8.9939,119215.0
2016-04-04 11:00:00,13.93,13.96,13.91,13.93,54913.0,8.9939,9.0132,8.9809,8.9939,54913.0
2016-04-04 11:30:00,13.94,13.96,13.93,13.95,69668.0,9.0003,9.0132,8.9939,9.0068,69668.0
2016-04-04 12:00:00,13.95,13.98,13.91,13.92,133477.0,9.0068,9.0261,8.9809,8.9874,133477.0
2016-04-04 12:30:00,13.91,13.91,13.88,13.89,52894.0,8.9809,8.9809,8.9616,8.968,52894.0
2016-04-04 13:00:00,13.89,13.89,13.84,13.86,84927.0,8.968,8.968,8.9357,8.9487,84927.0
2016-04-04 13:30:00,13.86,13.86,13.8,13.81,82561.0,8.9487,8.9487,8.9099,8.9164,82561.0
2016-04-04 14:00:00,13.8,13.82,13.76,13.76,102275.0,8.9099,8.9228,8.8841,8.8841,102275.0
2016-04-04 14:30:00,13.76,13.78,13.75,13.78,196804.0,8.8841,8.897,8.8776,8.897,196804.0
2016-04-04 15:00:00,13.78,13.79,13.74,13.75,224276.0,8.897,8.9035,8.8712,8.8776,224276.0
2016-04-04 15:30:00,13.75,13.78,13.73,13.77,447503.0,8.8776,8.897,8.8647,8.8906,447503.0
2016-04-05 09:30:00,13.53,13.53,13.27,13.41,419419.0,8.7356,8.7356,8.5677,8.6581,419419.0
2016-04-05 10:00:00,13.42,13.52,13.41,13.52,191401.0,8.6646,8.7291,8.6581,8.7291,191401.0
2016-04-05 10:30:00,13.52,13.56,13.46,13.48,95759.0,8.7291,8.755,8.6904,8.7033,95759.0
2016-04-05 11:00:00,13.49,13.54,13.47,13.53,98895.0,8.7098,8.7421,8.6969,8.7356,98895.0
2016-04-05 11:30:00,13.54,13.61,13.52,13.6,89871.0,8.7421,8.7872,8.7291,8.7808,89871.0
2016-04-05 12:00:00,13.59,13.63,13.55,13.57,100314.0,8.7743,8.8002,8.7485,8.7614,100314.0
2016-04-05 12:30:00,13.58,13.59,13.56,13.58,49757.0,8.7679,8.7743,8.755,8.7679,49757.0
2016-04-05 13:00:00,13.57,13.59,13.56,13.58,92504.0,8.7614,8.7743,8.755,8.7679,92504.0
2016-04-05 13:30:00,13.58,13.58,13.48,13.52,95873.0,8.7679,8.7679,8.7033,8.7291,95873.0
2016-04-05 14:00:00,13.51,13.51,13.47,13.5,69363.0,8.7227,8.7227,8.6969,8.7162,69363.0
2016-04-05 14:30:00,13.5,13.55,13.49,13.54,111472.0,8.7162,8.7485,8.7098,8.7421,111472.0
2016-04-05 15:00:00,13.54,13.54,13.5,13.53,98974.0,8.7421,8.7421,8.7162,8.7356,98974.0
2016-04-05 15:30:00,13.53,13.56,13.51,13.53,271924.0,8.7356,8.755,8.7227,8.7356,271924.0
2016-04-06 09:30:00,13.56,13.62,13.46,13.49,173838.0,8.755,8.7937,8.6904,8.7098,173838.0
2016-04-06 10:00:00,13.49,13.55,13.45,13.49,140214.0,8.7098,8.7485,8.6839,8.7098,140214.0
2016-04-06 10:30:00,13.49,13.61,13.45,13.61,132531.0,8.7098,8.7872,8.6839,8.7872,132531.0
2016-04-06 11:00:00,13.62,13.72,13.61,13.69,155922.0,8.7937,8.8583,8.7872,8.8389,155922.0
2016-04-06 11:30:00,13.68,13.71,13.68,13.71,67648.0,8.8324,8.8518,8.8324,8.8518,67648.0
2016-04-06 12:00:00,13.71,13.72,13.65,13.67,61578.0,8.8518,8.8583,8.8131,8.826,61578.0
2016-04-06 12:30:00,13.67,13.69,13.65,13.68,49545.0,8.826,8.8389,8.8131,8.8324,49545.0
2016-04-06 13:00:00,13.69,13.7,13.66,13.67,68430.0,8.8389,8.8454,8.8195,8.826,68430.0
2016-04-06 13:30:00,13.67,13.73,13.67,13.67,82019.0,8.826,8.8647,8.826,8.826,82019.0
2016-04-06 14:00:00,13.67,13.69,13.58,13.6,221221.0,8.826,8.8389,8.7679,8.7808,221221.0
2016-04-06 14:30:00,13.6,13.62,13.57,13.62,128190.0,8.7808,8.7937,8.7614,8.7937,128190.0
2016-04-06 15:00:00,13.62,13.67,13.61,13.67,106251.0,8.7937,8.826,8.7872,8.826,106251.0
2016-04-06 15:30:00,13.66,13.74,13.66,13.74,544513.0,8.8195,8.8712,8.8195,8.8712,544513.0
2016-04-07 09:30:00,13.59,13.59,13.43,13.45,177903.0,8.7743,8.7743,8.671,8.6839,177903.0
2016-04-07 10:00:00,13.44,13.46,13.33,13.33,138301.0,8.6775,8.6904,8.6065,8.6065,138301.0
2016-04-07 10:30:00,13.33,13.34,13.25,13.25,213012.0,8.6065,8.6129,8.5548,8.5548,213012.0
2016-04-07 11:00:00,13.26,13.27,13.13,13.14,278290.0,8.5613,8.5677,8.4773,8.4838,278290.0
2016-04-07 11:30:00,13.15,13.19,13.15,13.17,213670.0,8.4902,8.5161,8.4902,8.5032,213670.0
2016-04-07 12:00:00,13.17,13.18,13.1,13.13,170808.0,8.5032,8.5096,8.458,8.4773,170808.0
2016-04-07 12:30:00,13.13,13.14,13.09,13.1,198834.0,8.4773,8.4838,8.4515,8.458,198834.0
2016-04-07 13:00:00,13.1,13.14,13.1,13.13,88265.0,8.458,8.4838,8.458,8.4773,88265.0
2016-04-07 13:30:00,13.13,13.13,13.01,13.01,158011.0,8.4773,8.4773,8.3999,8.3999,158011.0
2016-04-07 14:00:00,13.02,13.02,12.9,13.0,510017.0,8.4063,8.4063,8.3288,8.3934,510017.0
2016-04-07 14:30:00,13.0,13.06,12.98,12.98,279458.0,8.3934,8.4321,8.3805,8.3805,279458.0
2016-04-07 15:00:00,12.98,13.03,12.96,13.01,223065.0,8.3805,8.4128,8.3676,8.3999,223065.0
2016-04-07 15:30:00,13.01,13.03,12.95,13.0,601752.0,8.3999,8.4128,8.3611,8.3934,601752.0
2016-04-08 09:30:00,13.27,13.47,13.24,13.43,414175.0,8.5677,8.6969,8.5484,8.671,414175.0
2016-04-08 10:00:00,13.42,13.52,13.39,13.4,253835.0,8.6646,8.7291,8.6452,8.6517,253835.0
2016-04-08 10:30:00,13.4,13.43,13.36,13.41,147171.0,8.6517,8.671,8.6258,8.6581,147171.0
2016-04-08 11:00:00,13.4,13.41,13.33,13.36,107386.0,8.6517,8.6581,8.6065,8.6258,107386.0
2016-04-08 11:30:00,13.35,13.37,13.3,13.37,230186.0,8.6194,8.6323,8.5871,8.6323,230186.0
2016-04-08 12:00:00,13.37,13.38,13.32,13.33,77569.0,8.6323,8.6387,8.6,8.6065,77569.0
2016-04-08 12:30:00,13.33,13.35,13.3,13.32,71491.0,8.6065,8.6194,8.5871,8.6,71491.0
2016-04-08 13:00:00,13.32,13.33,13.25,13.26,74826.0,8.6,8.6065,8.5548,8.5613,74826.0
2016-04-08 13:30:00,13.25,13.27,13.23,13.26,84634.0,8.5548,8.5677,8.5419,8.5613,84634.0
2016-04-08 14:00:00,13.25,13.28,13.23,13.26,100534.0,8.5548,8.5742,8.5419,8.5613,100534.0
2016-04-08 14:30:00,13.26,13.26,13.18,13.19,151880.0,8.5613,8.5613,8.5096,8.5161,151880.0
2016-04-08 15:00:00,13.2,13.2,13.16,13.19,75896.0,8.5225,8.5225,8.4967,8.5161,75896.0
2016-04-08 15:30:00,13.19,13.27,13.16,13.26,416064.0,8.5161,8.5677,8.4967,8.5613,416064.0
2016-04-11 09:30:00,13.36,13.49,13.33,13.47,216723.0,8.6258,8.7098,8.6065,8.6969,216723.0
2016-04-11 10:00:00,13.48,13.52,13.46,13.5,135843.0,8.7033,8.7291,8.6904,8.7162,135843.0
2016-04-11 10:30:00,13.5,13.51,13.4,13.46,152327.0,8.7162,8.7227,8.6517,8.6904,152327.0
2016-04-11 11:00:00,13.46,13.51,13.44,13.49,155945.0,8.6904,8.7227,8.6775,8.7098,155945.0
2016-04-11 11:30:00,13.49,13.49,13.4,13.45,78102.0,8.7098,8.7098,8.6517,8.6839,78102.0
2016-04-11 12:00:00,13.46,13.47,13.41,13.46,156206.0,8.6904,8.6969,8.6581,8.6904,156206.0
2016-04-11 12:30:00,13.46,13.49,13.44,13.49,71463.0,8.6904,8.7098,8.6775,8.7098,71463.0
2016-04-11 13:00:00,13.48,13.48,13.43,13.43,72872.0,8.7033,8.7033,8.671,8.671,72872.0
2016-04-11 13:30:00,13.44,13.44,13.4,13.42,40743.0,8.6775,8.6775,8.6517,8.6646,40743.0
2016-04-11 14:00:00,13.41,13.45,13.38,13.4,152210.0,8.6581,8.6839,8.6387,8.6517,152210.0
2016-04-11 14:30:00,13.41,13.44,13.39,13.44,107554.0,8.6581,8.6775,8.6452,8.6775,107554.0
2016-04-11 15:00:00,13.44,13.45,13.41,13.43,125953.0,8.6775,8.6839,8.6581,8.671,125953.0
2016-04-11 15:30:00,13.43,13.45,13.42,13.43,280659.0,8.671,8.6839,8.6646,8.671,280659.0
2016-04-12 09:30:00,13.55,13.57,13.48,13.55,160818.0,8.7485,8.7614,8.7033,8.7485,160818.0
2016-04-12 10:00:00,13.55,13.57,13.44,13.5,159172.0,8.7485,8.7614,8.6775,8.7162,159172.0
2016-04-12 10:30:00,13.5,13.67,13.49,13.65,225454.0,8.7162,8.826,8.7098,8.8131,225454.0
2016-04-12 11:00:00,13.66,13.76,13.64,13.76,317834.0,8.8195,8.8841,8.8066,8.8841,317834.0
2016-04-12 11:30:00,13.76,13.86,13.74,13.81,439363.0,8.8841,8.9487,8.8712,8.9164,439363.0
2016-04-12 12:00:00,13.82,13.88,13.8,13.87,116432.0,8.9228,8.9616,8.9099,8.9551,116432.0
2016-04-12 12:30:00,13.86,13.98,13.85,13.94,321252.0,8.9487,9.0261,8.9422,9.0003,321252.0
2016-04-12 13:00:00,13.94,13.96,13.88,13.96,86052.0,9.0003,9.0132,8.9616,9.0132,86052.0
2016-04-12 13:30:00,13.95,14.06,13.95,14.04,241104.0,9.0068,9.0778,9.0068,9.0649,241104.0
2016-04-12 14:00:00,14.04,14.05,13.98,14.01,174256.0,9.0649,9.0713,9.0261,9.0455,174256.0
2016-04-12 14:30:00,14.0,14.07,13.99,14.04,169596.0,9.039,9.0842,9.0326,9.0649,169596.0
2016-04-12 15:00:00,14.04,14.07,13.94,13.95,414731.0,9.0649,9.0842,9.0003,9.0068,414731.0
2016-04-12 15:30:00,13.94,13.97,13.9,13.96,429878.0,9.0003,9.0197,8.9745,9.0132,429878.0
2016-04-13 09:30:00,14.08,14.19,14.01,14.09,349577.0,9.0907,9.1617,9.0455,9.0972,349577.0
2016-04-13 10:00:00,14.09,14.14,14.07,14.12,105616.0,9.0972,9.1294,9.0842,9.1165,105616.0
2016-04-13 10:30:00,14.12,14.22,14.08,14.18,235034.0,9.1165,9.1811,9.0907,9.1553,235034.0
2016-04-13 11:00:00,14.18,14.21,14.16,14.16,115837.0,9.1553,9.1746,9.1424,9.1424,115837.0
2016-04-13 11:30:00,14.17,14.21,14.16,14.2,92074.0,9.1488,9.1746,9.1424,9.1682,92074.0
2016-04-13 12:00:00,14.19,14.22,14.12,14.15,132260.0,9.1617,9.1811,9.1165,9.1359,132260.0
2016-04-13 12:30:00,14.15,14.15,14.1,14.13,73038.0,9.1359,9.1359,9.1036,9.123,73038.0
2016-04-13 13:00:00,14.12,14.13,14.08,14.13,65481.0,9.1165,9.123,9.0907,9.123,65481.0
2016-04-13 13:30:00,14.12,14.21,14.12,14.2,49369.0,9.1165,9.1746,9.1165,9.1682,49369.0
2016-04-13 14:00:00,14.21,14.25,14.19,14.2,200260.0,9.1746,9.2005,9.1617,9.1682,200260.0
2016-04-13 14:30:00,14.21,14.21,14.16,14.2,155361.0,9.1746,9.1746,9.1424,9.1682,155361.0
2016-04-13 15:00:00,14.2,14.2,14.17,14.2,105270.0,9.1682,9.1682,9.1488,9.1682,105270.0
2016-04-13 15:30:00,14.19,14.23,14.19,14.2,510319.0,9.1617,9.1875,9.1617,9.1682,510319.0
2016-04-14 09:30:00,14.2,14.33,14.19,14.21,248520.0,9.1682,9.2521,9.1617,9.1746,248520.0
2016-04-14 10:00:00,14.21,14.31,14.18,14.31,123501.0,9.1746,9.2392,9.1553,9.2392,123501.0
2016-04-14 10:30:00,14.31,14.38,14.28,14.37,313568.0,9.2392,9.2844,9.2198,9.2779,313568.0
2016-04-14 11:00:00,14.37,14.4,14.36,14.38,99941.0,9.2779,9.2973,9.2715,9.2844,99941.0
2016-04-14 11:30:00,14.38,14.42,14.37,14.37,75934.0,9.2844,9.3102,9.2779,9.2779,75934.0
2016-04-14 12:00:00,14.38,14.41,14.36,14.39,50191.0,9.2844,9.3038,9.2715,9.2909,50191.0
2016-04-14 12:30:00,14.39,14.39,14.36,14.37,62751.0,9.2909,9.2909,9.2715,9.2779,62751.0
2016-04-14 13:00:00,14.37,14.4,14.34,14.36,105624.0,9.2779,9.2973,9.2586,9.2715,105624.0
2016-04-14 13:30:00,14.35,14.39,14.35,14.38,60837.0,9.265,9.2909,9.265,9.2844,60837.0
2016-04-14 14:00:00,14.38,14.4,14.33,14.34,139674.0,9.2844,9.2973,9.2521,9.2586,139674.0
2016-04-14 14:30:00,14.33,14.35,14.31,14.34,93801.0,9.2521,9.265,9.2392,9.2586,93801.0
2016-04-14 15:00:00,14.34,14.34,14.29,14.31,138255.0,9.2586,9.2586,9.2263,9.2392,138255.0
2016-04-14 15:30:00,14.3,14.34,14.28,14.33,358675.0,9.2327,9.2586,9.2198,9.2521,358675.0
2016-04-15 09:30:00,14.25,14.28,14.13,14.16,279971.0,9.2005,9.2198,9.123,9.1424,279971.0
2016-04-15 10:00:00,14.17,14.23,14.09,14.22,178638.0,9.1488,9.1875,9.0972,9.1811,178638.0
2016-04-15 10:30:00,14.22,14.24,14.19,14.21,106823.0,9.1811,9.194,9.1617,9.1746,106823.0
2016-04-15 11:00:00,14.2,14.26,14.2,14.24,78822.0,9.1682,9.2069,9.1682,9.194,78822.0
2016-04-15 11:30:00,14.24,14.29,14.23,14.28,44807.0,9.194,9.2263,9.1875,9.2198,44807.0
2016-04-15 12:00:00,14.28,14.3,14.25,14.25,52178.0,9.2198,9.2327,9.2005,9.2005,52178.0
2016-04-15 12:30:00,14.26,14.28,14.23,14.26,27514.0,9.2069,9.2198,9.1875,9.2069,27514.0
2016-04-15 13:00:00,14.26,14.27,14.21,14.22,45375.0,9.2069,9.2134,9.1746,9.1811,45375.0
2016-04-15 13:30:00,14.21,14.21,14.18,14.19,49774.0,9.1746,9.1746,9.1553,9.1617,49774.0
2016-04-15 14:00:00,14.19,14.2,14.16,14.2,112297.0,9.1617,9.1682,9.1424,9.1682,112297.0
2016-04-15 14:30:00,14.2,14.21,14.18,14.2,48879.0,9.1682,9.1746,9.1553,9.1682,48879.0
2016-04-15 15:00:00,14.2,14.21,14.18,14.2,109132.0,9.1682,9.1746,9.1553,9.1682,109132.0
2016-04-15 15:30:00,14.2,14.22,14.16,14.2,278966.0,9.1682,9.1811,9.1424,9.1682,278966.0
2016-04-18 09:30:00,14.06,14.2,14.02,14.16,200393.0,9.0778,9.1682,9.052,9.1424,200393.0
2016-04-18 10:00:00,14.16,14.3,14.16,14.29,218067.0,9.1424,9.2327,9.1424,9.2263,218067.0
2016-04-18 10:30:00,14.29,14.44,14.29,14.44,347681.0,9.2263,9.3231,9.2263,9.3231,347681.0
2016-04-18 11:00:00,14.44,14.46,14.38,14.43,341488.0,9.3231,9.336,9.2844,9.3167,341488.0
2016-04-18 11:30:00,14.42,14.48,14.42,14.45,123828.0,9.3102,9.349,9.3102,9.3296,123828.0
2016-04-18 12:00:00,14.45,14.48,14.43,14.44,60678.0,9.3296,9.349,9.3167,9.3231,60678.0
2016-04-18 12:30:00,14.44,14.45,14.42,14.44,33521.0,9.3231,9.3296,9.3102,9.3231,33521.0
2016-04-18 13:00:00,14.44,14.47,14.42,14.43,75910.0,9.3231,9.3425,9.3102,9.3167,75910.0
2016-04-18 13:30:00,14.43,14.43,14.38,14.41,61513.0,9.3167,9.3167,9.2844,9.3038,61513.0
2016-04-18 14:00:00,14.41,14.41,14.33,14.39,94792.0,9.3038,9.3038,9.2521,9.2909,94792.0
2016-04-18 14:30:00,14.39,14.43,14.38,14.39,138802.0,9.2909,9.3167,9.2844,9.2909,138802.0
2016-04-18 15:00:00,14.4,14.41,14.36,14.39,92900.0,9.2973,9.3038,9.2715,9.2909,92900.0
2016-04-18 15:30:00,14.39,14.45,14.39,14.43,263488.0,9.2909,9.3296,9.2909,9.3167,263488.0
2016-04-19 09:30:00,14.55,14.65,14.53,14.65,225745.0,9.3942,9.4587,9.3812,9.4587,225745.0
2016-04-19 10:00:00,14.64,14.65,14.53,14.56,159499.0,9.4523,9.4587,9.3812,9.4006,159499.0
2016-04-19 10:30:00,14.55,14.73,14.55,14.72,205041.0,9.3942,9.5104,9.3942,9.5039,205041.0
2016-04-19 11:00:00,14.71,14.75,14.69,14.7,165470.0,9.4975,9.5233,9.4845,9.491,165470.0
2016-04-19 11:30:00,14.7,14.72,14.67,14.69,183921.0,9.491,9.5039,9.4716,9.4845,183921.0
2016-04-19 12:00:00,14.7,14.72,14.62,14.65,154616.0,9.491,9.5039,9.4393,9.4587,154616.0
2016-04-19 12:30:00,14.65,14.7,14.59,14.66,167761.0,9.4587,9.491,9.42,9.4652,167761.0
2016-04-19 13:00:00,14.66,14.69,14.64,14.67,71845.0,9.4652,9.4845,9.4523,9.4716,71845.0
2016-04-19 13:30:00,14.66,14.72,14.65,14.68,88762.0,9.4652,9.5039,9.4587,9.4781,88762.0
2016-04-19 14:00:00,14.68,14.71,14.64,14.66,93861.0,9.4781,9.4975,9.4523,9.4652,93861.0
2016-04-19 14:30:00,14.66,14.66,14.62,14.65,129459.0,9.4652,9.4652,9.4393,9.4587,129459.0
2016-04-19 15:00:00,14.65,14.67,14.62,14.64,115332.0,9.4587,9.4716,9.4393,9.4523,115332.0
2016-04-19 15:30:00,14.64,14.71,14.63,14.7,329945.0,9.4523,9.4975,9.4458,9.491,329945.0
2016-04-20 09:30:00,14.68,14.8,14.64,14.77,199458.0,9.4781,9.5556,9.4523,9.5362,199458.0
2016-04-20 10:00:00,14.77,14.82,14.74,14.81,107286.0,9.5362,9.5685,9.5168,9.562,107286.0
2016-04-20 10:30:00,14.82,14.89,14.81,14.87,135025.0,9.5685,9.6137,9.562,9.6008,135025.0
2016-04-20 11:00:00,14.88,14.97,14.84,14.96,119783.0,9.6072,9.6653,9.5814,9.6589,119783.0
2016-04-20 11:30:00,14.95,14.95,14.9,14.91,142652.0,9.6524,9.6524,9.6201,9.6266,142652.0
2016-04-20 12:00:00,14.92,14.92,14.9,14.9,72377.0,9.633,9.633,9.6201,9.6201,72377.0
2016-04-20 12:30:00,14.9,14.94,14.89,14.92,37158.0,9.6201,9.646,9.6137,9.633,37158.0
2016-04-20 13:00:00,14.93,15.05,14.93,15.04,207459.0,9.6395,9.717,9.6395,9.7105,207459.0
2016-04-20 13:30:00,15.04,15.09,15.03,15.05,113979.0,9.7105,9.7428,9.7041,9.717,113979.0
2016-04-20 14:00:00,15.05,15.11,15.04,15.11,98825.0,9.717,9.7557,9.7105,9.7557,98825.0
2016-04-20 14:30:00,15.11,15.17,15.09,15.16,189928.0,9.7557,9.7945,9.7428,9.788,189928.0
2016-04-20 15:00:00,15.16,15.22,15.14,15.18,318213.0,9.788,9.8267,9.7751,9.8009,318213.0
2016-04-20 15:30:00,15.19,15.21,15.1,15.11,833770.0,9.8074,9.8203,9.7493,9.7557,833770.0
2016-04-21 09:30:00,15.09,15.12,15.0,15.03,261092.0,9.7428,9.7622,9.6847,9.7041,261092.0
2016-04-21 10:00:00,15.03,15.08,14.91,14.91,249730.0,9.7041,9.7363,9.6266,9.6266,249730.0
2016-04-21 10:30:00,14.92,14.97,14.88,14.94,140647.0,9.633,9.6653,9.6072,9.646,140647.0
2016-04-21 11:00:00,14.94,14.96,14.92,14.96,136678.0,9.646,9.6589,9.633,9.6589,136678.0
2016-04-21 11:30:00,14.96,14.96,14.9,14.95,89048.0,9.6589,9.6589,9.6201,9.6524,89048.0
2016-04-21 12:00:00,14.94,14.96,14.9,14.96,117442.0,9.646,9.6589,9.6201,9.6589,117442.0
2016-04-21 12:30:00,14.96,14.97,14.89,14.91,108972.0,9.6589,9.6653,9.6137,9.6266,108972.0
2016-04-21 13:00:00,14.91,14.92,14.85,14.88,95068.0,9.6266,9.633,9.5878,9.6072,95068.0
2016-04-21 13:30:00,14.88,14.89,14.82,14.86,91165.0,9.6072,9.6137,9.5685,9.5943,91165.0
2016-04-21 14:00:00,14.86,14.87,14.81,14.82,100657.0,9.5943,9.6008,9.562,9.5685,100657.0
2016-04-21 14:30:00,14.82,14.82,14.76,14.81,167731.0,9.5685,9.5685,9.5297,9.562,167731.0
2016-04-21 15:00:00,14.81,14.87,14.8,14.84,141596.0,9.562,9.6008,9.5556,9.5814,141596.0
2016-04-21 15:30:00,14.85,14.9,14.84,14.89,503388.0,9.5878,9.6201,9.5814,9.6137,503388.0
2016-04-22 09:30:00,14.98,15.07,14.95,15.06,320735.0,9.6718,9.7299,9.6524,9.7234,320735.0
2016-04-22 10:00:00,15.06,15.1,15.02,15.04,111741.0,9.7234,9.7493,9.6976,9.7105,111741.0
2016-04-22 10:30:00,15.05,15.07,14.91,14.92,147686.0,9.717,9.7299,9.6266,9.633,147686.0
2016-04-22 11:00:00,14.92,14.93,14.8,14.84,301349.0,9.633,9.6395,9.5556,9.5814,301349.0
2016-04-22 11:30:00,14.85,14.95,14.84,14.95,128363.0,9.5878,9.6524,9.5814,9.6524,128363.0
2016-04-22 12:00:00,14.94,14.94,14.82,14.83,180322.0,9.646,9.646,9.5685,9.5749,180322.0
2016-04-22 12:30:00,14.83,14.87,14.8,14.81,75322.0,9.5749,9.6008,9.5556,9.562,75322.0
2016-04-22 13:00:00,14.81,14.86,14.78,14.78,93158.0,9.562,9.5943,9.5427,9.5427,93158.0
2016-04-22 13:30:00,14.78,14.88,14.78,14.85,158784.0,9.5427,9.6072,9.5427,9.5878,158784.0
2016-04-22 14:00:00,14.85,14.93,14.84,14.89,110536.0,9.5878,9.6395,9.5814,9.6137,110536.0
2016-04-22 14:30:00,14.9,14.92,14.88,14.9,112981.0,9.6201,9.633,9.6072,9.6201,112981.0
2016-04-22 15:00:00,14.9,14.91,14.83,14.83,169500.0,9.6201,9.6266,9.5749,9.5749,169500.0
2016-04-22 15:30:00,14.83,14.86,14.8,14.83,548709.0,9.5749,9.5943,9.5556,9.5749,548709.0
2016-04-25 09:30:00,14.78,14.81,14.64,14.71,179364.0,9.5427,9.562,9.4523,9.4975,179364.0
2016-04-25 10:00:00,14.71,14.73,14.64,14.66,95916.0,9.4975,9.5104,9.4523,9.4652,95916.0
2016-04-25 10:30:00,14.66,14.69,14.63,14.67,83197.0,9.4652,9.4845,9.4458,9.4716,83197.0
2016-04-25 11:00:00,14.67,14.75,14.66,14.73,134777.0,9.4716,9.5233,9.4652,9.5104,134777.0
2016-04-25 11:30:00,14.73,14.73,14.67,14.69,90244.0,9.5104,9.5104,9.4716,9.4845,90244.0
2016-04-25 12:00:00,14.7,14.74,14.66,14.74,160109.0,9.491,9.5168,9.4652,9.5168,160109.0
2016-04-25 12:30:00,14.75,14.8,14.73,14.77,63244.0,9.5233,9.5556,9.5104,9.5362,63244.0
2016-04-25 13:00:00,14.77,14.8,14.73,14.77,76459.0,9.5362,9.5556,9.5104,9.5362,76459.0
2016-04-25 13:30:00,14.76,14.81,14.72,14.78,179104.0,9.5297,9.562,9.5039,9.5427,179104.0
2016-04-25 14:00:00,14.78,14.78,14.71,14.74,104215.0,9.5427,9.5427,9.4975,9.5168,104215.0
2016-04-25 14:30:00,14.75,14.77,14.72,14.75,101775.0,9.5233,9.5362,9.5039,9.5233,101775.0
2016-04-25 15:00:00,14.74,14.76,14.72,14.75,137181.0,9.5168,9.5297,9.5039,9.5233,137181.0
2016-04-25 15:30:00,14.75,14.83,14.73,14.83,340820.0,9.5233,9.5749,9.5104,9.5749,340820.0
2016-04-26 09:30:00,14.94,14.98,14.87,14.9,111491.0,9.646,9.6718,9.6008,9.6201,111491.0
2016-04-26 10:00:00,14.9,14.97,14.88,14.89,119326.0,9.6201,9.6653,9.6072,9.6137,119326.0
2016-04-26 10:30:00,14.9,14.91,14.84,14.84,105154.0,9.6201,9.6266,9.5814,9.5814,105154.0
2016-04-26 11:00:00,14.84,14.94,14.83,14.94,103397.0,9.5814,9.646,9.5749,9.646,103397.0
2016-04-26 11:30:00,14.94,14.94,14.87,14.88,104951.0,9.646,9.646,9.6008,9.6072,104951.0
2016-04-26 12:00:00,14.89,14.91,14.86,14.87,57956.0,9.6137,9.6266,9.5943,9.6008,57956.0
2016-04-26 12:30:00,14.87,14.89,14.85,14.86,89086.0,9.6008,9.6137,9.5878,9.5943,89086.0
2016-04-26 13:00:00,14.86,14.88,14.83,14.84,51014.0,9.5943,9.6072,9.5749,9.5814,51014.0
2016-04-26 13:30:00,14.84,14.85,14.78,14.8,84146.0,9.5814,9.5878,9.5427,9.5556,84146.0
2016-04-26 14:00:00,14.8,14.87,14.79,14.85,148313.0,9.5556,9.6008,9.5491,9.5878,148313.0
2016-04-26 14:30:00,14.85,14.89,14.84,14.84,83651.0,9.5878,9.6137,9.5814,9.5814,83651.0
2016-04-26 15:00:00,14.84,14.87,14.8,14.83,226446.0,9.5814,9.6008,9.5556,9.5749,226446.0
2016-04-26 15:30:00,14.83,14.85,14.78,14.8,514216.0,9.5749,9.5878,9.5427,9.5556,514216.0
2016-04-27 09:30:00,14.82,14.88,14.78,14.84,323132.0,9.5685,9.6072,9.5427,9.5814,323132.0
2016-04-27 10:00:00,14.85,14.88,14.83,14.85,243122.0,9.5878,9.6072,9.5749,9.5878,243122.0
2016-04-27 10:30:00,14.85,14.85,14.71,14.71,100525.0,9.5878,9.5878,9.4975,9.4975,100525.0
2016-04-27 11:00:00,14.72,14.75,14.69,14.73,138001.0,9.5039,9.5233,9.4845,9.5104,138001.0
2016-04-27 11:30:00,14.72,14.76,14.72,14.74,97858.0,9.5039,9.5297,9.5039,9.5168,97858.0
2016-04-27 12:00:00,14.74,14.76,14.72,14.75,99342.0,9.5168,9.5297,9.5039,9.5233,99342.0
2016-04-27 12:30:00,14.75,14.77,14.72,14.74,42452.0,9.5233,9.5362,9.5039,9.5168,42452.0
2016-04-27 13:00:00,14.74,14.76,14.73,14.75,56901.0,9.5168,9.5297,9.5104,9.5233,56901.0
2016-04-27 13:30:00,14.75,14.79,14.75,14.77,120006.0,9.5233,9.5491,9.5233,9.5362,120006.0
2016-04-27 14:00:00,14.77,14.82,14.72,14.78,243031.0,9.5362,9.5685,9.5039,9.5427,243031.0
2016-04-27 14:30:00,14.77,14.78,14.73,14.78,181019.0,9.5362,9.5427,9.5104,9.5427,181019.0
2016-04-27 15:00:00,14.77,14.83,14.76,14.82,205818.0,9.5362,9.5749,9.5297,9.5685,205818.0
2016-04-27 15:30:00,14.82,14.86,14.81,14.82,198459.0,9.5685,9.5943,9.562,9.5685,198459.0
2016-04-28 09:30:00,14.75,14.77,14.61,14.73,132529.0,9.5233,9.5362,9.4329,9.5104,132529.0
2016-04-28 10:00:00,14.73,14.76,14.7,14.71,165976.0,9.5104,9.5297,9.491,9.4975,165976.0
2016-04-28 10:30:00,14.72,14.8,14.7,14.79,112095.0,9.5039,9.5556,9.491,9.5491,112095.0
2016-04-28 11:00:00,14.8,14.83,14.78,14.79,126947.0,9.5556,9.5749,9.5427,9.5491,126947.0
2016-04-28 11:30:00,14.79,14.81,14.76,14.77,204952.0,9.5491,9.562,9.5297,9.5362,204952.0
2016-04-28 12:00:00,14.77,14.79,14.76,14.78,51976.0,9.5362,9.5491,9.5297,9.5427,51976.0
2016-04-28 12:30:00,14.78,14.78,14.73,14.75,87374.0,9.5427,9.5427,9.5104,9.5233,87374.0
2016-04-28 13:00:00,14.75,14.75,14.71,14.73,102801.0,9.5233,9.5233,9.4975,9.5104,102801.0
2016-04-28 13:30:00,14.73,14.78,14.73,14.77,58416.0,9.5104,9.5427,9.5104,9.5362,58416.0
2016-04-28 14:00:00,14.78,14.81,14.76,14.8,109996.0,9.5427,9.562,9.5297,9.5556,109996.0
2016-04-28 14:30:00,14.81,14.82,14.75,14.76,118900.0,9.562,9.5685,9.5233,9.5297,118900.0
2016-04-28 15:00:00,14.75,14.76,14.61,14.62,268384.0,9.5233,9.5297,9.4329,9.4393,268384.0
2016-04-28 15:30:00,14.62,14.66,14.58,14.65,619605.0,9.4393,9.4652,9.4135,9.4587,619605.0
2016-04-29 09:30:00,14.7,14.77,14.58,14.59,146548.0,9.491,9.5362,9.4135,9.42,146548.0
2016-04-29 10:00:00,14.58,14.68,14.52,14.68,160178.0,9.4135,9.4781,9.3748,9.4781,160178.0
2016-04-29 10:30:00,14.67,14.74,14.6,14.62,120340.0,9.4716,9.5168,9.4264,9.4393,120340.0
2016-04-29 11:00:00,14.61,14.62,14.54,14.56,138711.0,9.4329,9.4393,9.3877,9.4006,138711.0
2016-04-29 11:30:00,14.56,14.57,14.52,14.54,144052.0,9.4006,9.4071,9.3748,9.3877,144052.0
2016-04-29 12:00:00,14.54,14.57,14.53,14.57,100231.0,9.3877,9.4071,9.3812,9.4071,100231.0
2016-04-29 12:30:00,14.56,14.61,14.56,14.57,85122.0,9.4006,9.4329,9.4006,9.4071,85122.0
2016-04-29 13:00:00,14.58,14.67,14.58,14.66,126095.0,9.4135,9.4716,9.4135,9.4652,126095.0
2016-04-29 13:30:00,14.66,14.66,14.6,14.62,131232.0,9.4652,9.4652,9.4264,9.4393,131232.0
2016-04-29 14:00:00,14.62,14.63,14.56,14.63,119150.0,9.4393,9.4458,9.4006,9.4458,119150.0
2016-04-29 14:30:00,14.62,14.66,14.61,14.64,131853.0,9.4393,9.4652,9.4329,9.4523,131853.0
2016-04-29 15:00:00,14.64,14.67,14.62,14.65,164663.0,9.4523,9.4716,9.4393,9.4587,164663.0
2016-04-29 15:30:00,14.65,14.77,14.65,14.73,664487.0,9.4587,9.5362,9.4587,9.5104,664487.0
2016-05-02 09:30:00,14.77,14.77,14.52,14.61,265252.0,9.5362,9.5362,9.3748,9.4329,265252.0
2016-05-02 10:00:00,14.61,14.67,14.56,14.63,216140.0,9.4329,9.4716,9.4006,9.4458,216140.0
2016-05-02 10:30:00,14.63,14.66,14.6,14.63,99440.0,9.4458,9.4652,9.4264,9.4458,99440.0
2016-05-02 11:00:00,14.63,14.64,14.58,14.59,226795.0,9.4458,9.4523,9.4135,9.42,226795.0
2016-05-02 11:30:00,14.59,14.62,14.54,14.56,87599.0,9.42,9.4393,9.3877,9.4006,87599.0
2016-05-02 12:00:00,14.56,14.57,14.55,14.55,79753.0,9.4006,9.4071,9.3942,9.3942,79753.0
2016-05-02 12:30:00,14.56,14.6,14.55,14.59,53241.0,9.4006,9.4264,9.3942,9.42,53241.0
2016-05-02 13:00:00,14.6,14.65,14.6,14.65,76519.0,9.4264,9.4587,9.4264,9.4587,76519.0
2016-05-02 13:30:00,14.64,14.65,14.62,14.62,39499.0,9.4523,9.4587,9.4393,9.4393,39499.0
2016-05-02 14:00:00,14.62,14.65,14.6,14.63,82792.0,9.4393,9.4587,9.4264,9.4458,82792.0
2016-05-02 14:30:00,14.63,14.65,14.61,14.64,123651.0,9.4458,9.4587,9.4329,9.4523,123651.0
2016-05-02 15:00:00,14.65,14.67,14.64,14.66,66511.0,9.4587,9.4716,9.4523,9.4652,66511.0
2016-05-02 15:30:00,14.65,14.68,14.64,14.65,206787.0,9.4587,9.4781,9.4523,9.4587,206787.0
2016-05-03 09:30:00,14.43,14.43,14.08,14.09,322747.0,9.3167,9.3167,9.0907,9.0972,322747.0
2016-05-03 10:00:00,14.09,14.1,13.95,14.09,219488.0,9.0972,9.1036,9.0068,9.0972,219488.0
2016-05-03 10:30:00,14.09,14.12,14.03,14.06,128725.0,9.0972,9.1165,9.0584,9.0778,128725.0
2016-05-03 11:00:00,14.06,14.08,14.01,14.01,121613.0,9.0778,9.0907,9.0455,9.0455,121613.0
2016-05-03 11:30:00,14.01,14.15,14.0,14.14,180494.0,9.0455,9.1359,9.039,9.1294,180494.0
2016-05-03 12:00:00,14.13,14.16,14.09,14.1,50281.0,9.123,9.1424,9.0972,9.1036,50281.0
2016-05-03 12:30:00,14.1,14.17,14.1,14.17,66814.0,9.1036,9.1488,9.1036,9.1488,66814.0
2016-05-03 13:00:00,14.17,14.24,14.17,14.21,111496.0,9.1488,9.194,9.1488,9.1746,111496.0
2016-05-03 13:30:00,14.22,14.24,14.16,14.17,96616.0,9.1811,9.194,9.1424,9.1488,96616.0
2016-05-03 14:00:00,14.17,14.2,14.15,14.18,183368.0,9.1488,9.1682,9.1359,9.1553,183368.0
2016-05-03 14:30:00,14.18,14.2,14.14,14.14,145422.0,9.1553,9.1682,9.1294,9.1294,145422.0
2016-05-03 15:00:00,14.14,14.18,14.14,14.16,138391.0,9.1294,9.1553,9.1294,9.1424,138391.0
2016-05-03 15:30:00,14.16,14.2,14.12,14.16,531525.0,9.1424,9.1682,9.1165,9.1424,531525.0
2016-05-04 09:30:00,13.96,14.12,13.95,14.12,174281.0,9.0132,9.1165,9.0068,9.1165,174281.0
2016-05-04 10:00:00,14.13,14.16,14.03,14.08,139060.0,9.123,9.1424,9.0584,9.0907,139060.0
2016-05-04 10:30:00,14.07,14.07,13.95,13.98,153744.0,9.0842,9.0842,9.0068,9.0261,153744.0
2016-05-04 11:00:00,13.99,14.03,13.9,13.91,115795.0,9.0326,9.0584,8.9745,8.9809,115795.0
2016-05-04 11:30:00,13.91,13.97,13.9,13.95,72876.0,8.9809,9.0197,8.9745,9.0068,72876.0
2016-05-04 12:00:00,13.94,14.0,13.94,13.98,51697.0,9.0003,9.039,9.0003,9.0261,51697.0
2016-05-04 12:30:00,13.98,14.01,13.93,13.93,70894.0,9.0261,9.0455,8.9939,8.9939,70894.0
2016-05-04 13:00:00,13.92,13.95,13.92,13.93,47684.0,8.9874,9.0068,8.9874,8.9939,47684.0
2016-05-04 13:30:00,13.94,14.01,13.94,13.95,134644.0,9.0003,9.0455,9.0003,9.0068,134644.0
2016-05-04 14:00:00,13.95,14.01,13.93,14.0,235056.0,9.0068,9.0455,8.9939,9.039,235056.0
2016-05-04 14:30:00,14.0,14.02,13.97,13.99,90487.0,9.039,9.052,9.0197,9.0326,90487.0
2016-05-04 15:00:00,13.98,14.01,13.97,13.99,129145.0,9.0261,9.0455,9.0197,9.0326,129145.0
2016-05-04 15:30:00,14.0,14.04,13.98,14.01,280103.0,9.039,9.0649,9.0261,9.0455,280103.0
2016-05-05 09:30:00,14.47,14.55,14.26,14.32,483010.0,9.3425,9.3942,9.2069,9.2457,483010.0
2016-05-05 10:00:00,14.32,14.39,14.3,14.35,240575.0,9.2457,9.2909,9.2327,9.265,240575.0
2016-05-05 10:30:00,14.35,14.42,14.34,14.4,164220.0,9.265,9.3102,9.2586,9.2973,164220.0
2016-05-05 11:00:00,14.41,14.48,14.39,14.42,289949.0,9.3038,9.349,9.2909,9.3102,289949.0
2016-05-05 11:30:00,14.43,14.45,14.41,14.43,142383.0,9.3167,9.3296,9.3038,9.3167,142383.0
2016-05-05 12:00:00,14.42,14.45,14.41,14.42,135275.0,9.3102,9.3296,9.3038,9.3102,135275.0
2016-05-05 12:30:00,14.42,14.42,14.37,14.39,105686.0,9.3102,9.3102,9.2779,9.2909,105686.0
2016-05-05 13:00:00,14.39,14.39,14.27,14.28,149666.0,9.2909,9.2909,9.2134,9.2198,149666.0
2016-05-05 13:30:00,14.28,14.31,14.23,14.29,167392.0,9.2198,9.2392,9.1875,9.2263,167392.0
2016-05-05 14:00:00,14.29,14.31,14.25,14.29,208128.0,9.2263,9.2392,9.2005,9.2263,208128.0
2016-05-05 14:30:00,14.29,14.31,14.26,14.29,167543.0,9.2263,9.2392,9.2069,9.2263,167543.0
2016-05-05 15:00:00,14.29,14.3,14.26,14.27,209874.0,9.2263,9.2327,9.2069,9.2134,209874.0
2016-05-05 15:30:00,14.26,14.27,14.17,14.2,567474.0,9.2069,9.2134,9.1488,9.1682,567474.0
2016-05-06 09:30:00,14.18,14.26,14.06,14.17,268085.0,9.1553,9.2069,9.0778,9.1488,268085.0
2016-05-06 10:00:00,14.18,14.3,14.18,14.29,164388.0,9.1553,9.2327,9.1553,9.2263,164388.0
2016-05-06 10:30:00,14.29,14.35,14.18,14.21,129181.0,9.2263,9.265,9.1553,9.1746,129181.0
2016-05-06 11:00:00,14.21,14.33,14.2,14.31,89415.0,9.1746,9.2521,9.1682,9.2392,89415.0
2016-05-06 11:30:00,14.31,14.34,14.26,14.28,69044.0,9.2392,9.2586,9.2069,9.2198,69044.0
2016-05-06 12:00:00,14.27,14.32,14.24,14.24,263472.0,9.2134,9.2457,9.194,9.194,263472.0
2016-05-06 12:30:00,14.25,14.28,14.22,14.23,105956.0,9.2005,9.2198,9.1811,9.1875,105956.0
2016-05-06 13:00:00,14.24,14.26,14.2,14.21,83298.0,9.194,9.2069,9.1682,9.1746,83298.0
2016-05-06 13:30:00,14.21,14.23,14.17,14.23,64645.0,9.1746,9.1875,9.1488,9.1875,64645.0
2016-05-06 14:00:00,14.23,14.24,14.19,14.2,165903.0,9.1875,9.194,9.1617,9.1682,165903.0
2016-05-06 14:30:00,14.2,14.24,14.18,14.21,186210.0,9.1682,9.194,9.1553,9.1746,186210.0
2016-05-06 15:00:00,14.21,14.23,14.18,14.19,118531.0,9.1746,9.1875,9.1553,9.1617,118531.0
2016-05-06 15:30:00,14.19,14.24,14.16,14.23,422316.0,9.1617,9.194,9.1424,9.1875,422316.0
2016-05-09 09:30:00,14.11,14.17,14.02,14.1,445921.0,9.1101,9.1488,9.052,9.1036,445921.0
2016-05-09 10:00:00,14.1,14.11,13.96,14.0,171841.0,9.1036,9.1101,9.0132,9.039,171841.0
2016-05-09 10:30:00,13.99,14.07,13.97,14.06,150000.0,9.0326,9.0842,9.0197,9.0778,150000.0
2016-05-09 11:00:00,14.06,14.08,13.95,14.02,145831.0,9.0778,9.0907,9.0068,9.052,145831.0
2016-05-09 11:30:00,14.02,14.04,13.98,13.98,142577.0,9.052,9.0649,9.0261,9.0261,142577.0
2016-05-09 12:00:00,13.98,14.02,13.95,14.01,116573.0,9.0261,9.052,9.0068,9.0455,116573.0
2016-05-09 12:30:00,14.02,14.05,14.01,14.03,96106.0,9.052,9.0713,9.0455,9.0584,96106.0
2016-05-09 13:00:00,14.04,14.08,14.02,14.05,79803.0,9.0649,9.0907,9.052,9.0713,79803.0
2016-05-09 13:30:00,14.05,14.07,14.0,14.03,142334.0,9.0713,9.0842,9.039,9.0584,142334.0
2016-05-09 14:00:00,14.04,14.04,13.99,14.01,114067.0,9.0649,9.0649,9.0326,9.0455,114067.0
2016-05-09 14:30:00,14.01,14.09,14.0,14.08,160359.0,9.0455,9.0972,9.039,9.0907,160359.0
2016-05-09 15:00:00,14.08,14.08,14.05,14.06,100494.0,9.0907,9.0907,9.0713,9.0778,100494.0
2016-05-09 15:30:00,14.06,14.06,13.97,14.01,539186.0,9.0778,9.0778,9.0197,9.0455,539186.0
2016-05-10 09:30:00,14.09,14.31,14.09,14.25,420733.0,9.0972,9.2392,9.0972,9.2005,420733.0
2016-05-10 10:00:00,14.25,14.29,14.19,14.23,235535.0,9.2005,9.2263,9.1617,9.1875,235535.0
2016-05-10 10:30:00,14.23,14.29,14.23,14.27,274669.0,9.1875,9.2263,9.1875,9.2134,274669.0
2016-05-10 11:00:00,14.26,14.31,14.26,14.31,175071.0,9.2069,9.2392,9.2069,9.2392,175071.0
2016-05-10 11:30:00,14.31,14.35,14.28,14.3,121286.0,9.2392,9.265,9.2198,9.2327,121286.0
2016-05-10 12:00:00,14.31,14.36,14.3,14.33,100731.0,9.2392,9.2715,9.2327,9.2521,100731.0
2016-05-10 12:30:00,14.33,14.34,14.25,14.27,135238.0,9.2521,9.2586,9.2005,9.2134,135238.0
2016-05-10 13:00:00,14.27,14.29,14.22,14.25,280876.0,9.2134,9.2263,9.1811,9.2005,280876.0
2016-05-10 13:30:00,14.25,14.27,14.23,14.25,103605.0,9.2005,9.2134,9.1875,9.2005,103605.0
2016-05-10 14:00:00,14.25,14.3,14.22,14.29,117329.0,9.2005,9.2327,9.1811,9.2263,117329.0
2016-05-10 14:30:00,14.3,14.3,14.22,14.24,215027.0,9.2327,9.2327,9.1811,9.194,215027.0
2016-05-10 15:00:00,14.24,14.24,14.2,14.2,152760.0,9.194,9.194,9.1682,9.1682,152760.0
2016-05-10 15:30:00,14.19,14.22,14.17,14.21,429627.0,9.1617,9.1811,9.1488,9.1746,429627.0
2016-05-11 09:30:00,14.24,14.36,14.23,14.24,221374.0,9.194,9.2715,9.1875,9.194,221374.0
2016-05-11 10:00:00,14.24,14.3,14.18,14.29,174603.0,9.194,9.2327,9.1553,9.2263,174603.0
2016-05-11 10:30:00,14.3,14.44,14.3,14.42,215871.0,9.2327,9.3231,9.2327,9.3102,215871.0
2016-05-11 11:00:00,14.42,14.46,14.32,14.44,151772.0,9.3102,9.336,9.2457,9.3231,151772.0
2016-05-11 11:30:00,14.44,14.48,14.42,14.48,122730.0,9.3231,9.349,9.3102,9.349,122730.0
2016-05-11 12:00:00,14.48,14.49,14.44,14.45,88702.0,9.349,9.3554,9.3231,9.3296,88702.0
2016-05-11 12:30:00,14.45,14.46,14.4,14.42,75842.0,9.3296,9.336,9.2973,9.3102,75842.0
2016-05-11 13:00:00,14.41,14.42,14.37,14.4,108919.0,9.3038,9.3102,9.2779,9.2973,108919.0
2016-05-11 13:30:00,14.39,14.4,14.35,14.36,160237.0,9.2909,9.2973,9.265,9.2715,160237.0
2016-05-11 14:00:00,14.36,14.36,14.26,14.29,169253.0,9.2715,9.2715,9.2069,9.2263,169253.0
2016-05-11 14:30:00,14.3,14.3,14.24,14.24,105325.0,9.2327,9.2327,9.194,9.194,105325.0
2016-05-11 15:00:00,14.24,14.27,14.22,14.26,193437.0,9.194,9.2134,9.1811,9.2069,193437.0
2016-05-11 15:30:00,14.26,14.29,14.24,14.25,290743.0,9.2069,9.2263,9.194,9.2005,290743.0
2016-05-12 09:30:00,14.43,14.45,14.26,14.27,320942.0,9.3167,9.3296,9.2069,9.2134,320942.0
2016-05-12 10:00:00,14.26,14.32,14.16,14.2,178160.0,9.2069,9.2457,9.1424,9.1682,178160.0
2016-05-12 10:30:00,14.19,14.19,14.05,14.07,171694.0,9.1617,9.1617,9.0713,9.0842,171694.0
2016-05-12 11:00:00,14.07,14.08,13.98,14.05,196349.0,9.0842,9.0907,9.0261,9.0713,196349.0
2016-05-12 11:30:00,14.06,14.09,13.99,14.0,120354.0,9.0778,9.0972,9.0326,9.039,120354.0
2016-05-12 12:00:00,14.0,14.04,13.99,14.01,89004.0,9.039,9.0649,9.0326,9.0455,89004.0
2016-05-12 12:30:00,14.01,14.11,13.99,14.11,216814.0,9.0455,9.1101,9.0326,9.1101,216814.0
2016-05-12 13:00:00,14.12,14.13,14.08,14.1,119323.0,9.1165,9.123,9.0907,9.1036,119323.0
2016-05-12 13:30:00,14.1,14.14,14.05,14.13,81709.0,9.1036,9.1294,9.0713,9.123,81709.0
2016-05-12 14:00:00,14.13,14.18,14.1,14.16,152106.0,9.123,9.1553,9.1036,9.1424,152106.0
2016-05-12 14:30:00,14.16,14.19,14.13,14.16,105188.0,9.1424,9.1617,9.123,9.1424,105188.0
2016-05-12 15:00:00,14.16,14.19,14.15,14.17,105014.0,9.1424,9.1617,9.1359,9.1488,105014.0
2016-05-12 15:30:00,14.17,14.22,14.17,14.21,416894.0,9.1488,9.1811,9.1488,9.1746,416894.0
2016-05-13 09:30:00,14.0,14.05,13.88,13.9,335468.0,9.16,9.1927,9.0814,9.0945,335468.0
2016-05-13 10:00:00,13.9,13.99,13.86,13.91,185562.0,9.0945,9.1534,9.0684,9.1011,185562.0
2016-05-13 10:30:00,13.91,13.91,13.82,13.85,151821.0,9.1011,9.1011,9.0422,9.0618,151821.0
2016-05-13 11:00:00,13.86,13.94,13.85,13.92,169804.0,9.0684,9.1207,9.0618,9.1076,169804.0
2016-05-13 11:30:00,13.93,13.96,13.89,13.95,116654.0,9.1142,9.1338,9.088,9.1272,116654.0
2016-05-13 12:00:00,13.95,13.97,13.91,13.96,119409.0,9.1272,9.1403,9.1011,9.1338,119409.0
2016-05-13 12:30:00,13.95,13.98,13.91,13.92,67429.0,9.1272,9.1469,9.1011,9.1076,67429.0
2016-05-13 13:00:00,13.92,13.94,13.88,13.89,167760.0,9.1076,9.1207,9.0814,9.088,167760.0
2016-05-13 13:30:00,13.88,13.91,13.84,13.85,174482.0,9.0814,9.1011,9.0553,9.0618,174482.0
2016-05-13 14:00:00,13.85,13.89,13.82,13.83,123218.0,9.0618,9.088,9.0422,9.0487,123218.0
2016-05-13 14:30:00,13.83,13.84,13.81,13.83,67487.0,9.0487,9.0553,9.0356,9.0487,67487.0
2016-05-13 15:00:00,13.83,13.85,13.81,13.83,61958.0,9.0487,9.0618,9.0356,9.0487,61958.0
2016-05-13 15:30:00,13.83,13.85,13.82,13.83,154761.0,9.0487,9.0618,9.0422,9.0487,154761.0
2016-05-16 09:30:00,13.93,14.02,13.89,13.96,301779.0,9.1142,9.173,9.088,9.1338,301779.0
2016-05-16 10:00:00,13.96,14.01,13.95,13.99,209843.0,9.1338,9.1665,9.1272,9.1534,209843.0
2016-05-16 10:30:00,13.99,14.05,13.96,14.05,92077.0,9.1534,9.1927,9.1338,9.1927,92077.0
2016-05-16 11:00:00,14.04,14.08,14.01,14.02,150413.0,9.1861,9.2123,9.1665,9.173,150413.0
2016-05-16 11:30:00,14.03,14.07,14.02,14.06,56839.0,9.1796,9.2058,9.173,9.1992,56839.0
2016-05-16 12:00:00,14.06,14.06,13.99,14.01,90200.0,9.1992,9.1992,9.1534,9.1665,90200.0
2016-05-16 12:30:00,14.01,14.06,14.0,14.06,81034.0,9.1665,9.1992,9.16,9.1992,81034.0
2016-05-16 13:00:00,14.06,14.09,14.05,14.08,77314.0,9.1992,9.2188,9.1927,9.2123,77314.0
2016-05-16 13:30:00,14.08,14.08,14.02,14.04,67348.0,9.2123,9.2123,9.173,9.1861,67348.0
2016-05-16 14:00:00,14.03,14.09,14.03,14.08,196477.0,9.1796,9.2188,9.1796,9.2123,196477.0
2016-05-16 14:30:00,14.08,14.09,14.06,14.08,160810.0,9.2123,9.2188,9.1992,9.2123,160810.0
2016-05-16 15:00:00,14.08,14.1,14.07,14.1,183966.0,9.2123,9.2254,9.2058,9.2254,183966.0
2016-05-16 15:30:00,14.1,14.1,14.03,14.03,661446.0,9.2254,9.2254,9.1796,9.1796,661446.0
2016-05-17 09:30:00,13.91,14.14,13.91,14.13,354400.0,9.1011,9.2516,9.1011,9.245,354400.0
2016-05-17 10:00:00,14.12,14.14,14.01,14.12,320846.0,9.2385,9.2516,9.1665,9.2385,320846.0
2016-05-17 10:30:00,14.11,14.2,14.07,14.15,207685.0,9.2319,9.2908,9.2058,9.2581,207685.0
2016-05-17 11:00:00,14.15,14.17,14.1,14.14,134740.0,9.2581,9.2712,9.2254,9.2516,134740.0
2016-05-17 11:30:00,14.14,14.19,14.13,14.18,125810.0,9.2516,9.2843,9.245,9.2777,125810.0
2016-05-17 12:00:00,14.18,14.19,14.13,14.15,111352.0,9.2777,9.2843,9.245,9.2581,111352.0
2016-05-17 12:30:00,14.15,14.18,14.14,14.17,209961.0,9.2581,9.2777,9.2516,9.2712,209961.0
2016-05-17 13:00:00,14.16,14.18,14.15,14.18,74507.0,9.2646,9.2777,9.2581,9.2777,74507.0
2016-05-17 13:30:00,14.17,14.19,14.14,14.14,141663.0,9.2712,9.2843,9.2516,9.2516,141663.0
2016-05-17 14:00:00,14.14,14.15,14.03,14.07,195344.0,9.2516,9.2581,9.1796,9.2058,195344.0
2016-05-17 14:30:00,14.06,14.12,14.04,14.1,185375.0,9.1992,9.2385,9.1861,9.2254,185375.0
2016-05-17 15:00:00,14.09,14.14,14.06,14.08,152075.0,9.2188,9.2516,9.1992,9.2123,152075.0
2016-05-17 15:30:00,14.09,14.13,14.09,14.09,359932.0,9.2188,9.245,9.2188,9.2188,359932.0
2016-05-18 09:30:00,14.05,14.19,13.96,14.18,284865.0,9.1927,9.2843,9.1338,9.2777,284865.0
2016-05-18 10:00:00,14.19,14.36,14.17,14.35,172739.0,9.2843,9.3955,9.2712,9.389,172739.0
2016-05-18 10:30:00,14.34,14.36,14.28,14.3,131837.0,9.3824,9.3955,9.3432,9.3562,131837.0
2016-05-18 11:00:00,14.3,14.36,14.29,14.35,71893.0,9.3562,9.3955,9.3497,9.389,71893.0
2016-05-18 11:30:00,14.34,14.38,14.31,14.32,79480.0,9.3824,9.4086,9.3628,9.3693,79480.0
2016-05-18 12:00:00,14.32,14.34,14.31,14.32,56140.0,9.3693,9.3824,9.3628,9.3693,56140.0
2016-05-18 12:30:00,14.32,14.36,14.31,14.36,41211.0,9.3693,9.3955,9.3628,9.3955,41211.0
2016-05-18 13:00:00,14.37,14.4,14.34,14.39,99854.0,9.402,9.4217,9.3824,9.4151,99854.0
2016-05-18 13:30:00,14.39,14.43,14.39,14.42,115225.0,9.4151,9.4413,9.4151,9.4348,115225.0
2016-05-18 14:00:00,14.41,14.41,14.26,14.28,221441.0,9.4282,9.4282,9.3301,9.3432,221441.0
2016-05-18 14:30:00,14.27,14.39,14.24,14.38,172045.0,9.3366,9.4151,9.317,9.4086,172045.0
2016-05-18 15:00:00,14.38,14.41,14.32,14.34,226145.0,9.4086,9.4282,9.3693,9.3824,226145.0
2016-05-18 15:30:00,14.35,14.37,14.31,14.35,270555.0,9.389,9.402,9.3628,9.389,270555.0
2016-05-19 09:30:00,14.21,14.27,14.06,14.07,354971.0,9.2974,9.3366,9.1992,9.2058,354971.0
2016-05-19 10:00:00,14.07,14.09,14.0,14.01,246255.0,9.2058,9.2188,9.16,9.1665,246255.0
2016-05-19 10:30:00,14.01,14.08,13.98,13.99,217140.0,9.1665,9.2123,9.1469,9.1534,217140.0
2016-05-19 11:00:00,14.0,14.02,13.95,14.0,177817.0,9.16,9.173,9.1272,9.16,177817.0
2016-05-19 11:30:00,14.0,14.06,13.98,14.04,102815.0,9.16,9.1992,9.1469,9.1861,102815.0
2016-05-19 12:00:00,14.03,14.07,14.01,14.02,191225.0,9.1796,9.2058,9.1665,9.173,191225.0
2016-05-19 12:30:00,14.02,14.02,13.96,13.98,119558.0,9.173,9.173,9.1338,9.1469,119558.0
2016-05-19 13:00:00,13.98,14.06,13.97,14.06,125379.0,9.1469,9.1992,9.1403,9.1992,125379.0
2016-05-19 13:30:00,14.07,14.12,14.05,14.06,91977.0,9.2058,9.2385,9.1927,9.1992,91977.0
2016-05-19 14:00:00,14.06,14.09,14.03,14.06,225628.0,9.1992,9.2188,9.1796,9.1992,225628.0
2016-05-19 14:30:00,14.06,14.07,14.0,14.01,234481.0,9.1992,9.2058,9.16,9.1665,234481.0
2016-05-19 15:00:00,14.0,14.08,14.0,14.06,178780.0,9.16,9.2123,9.16,9.1992,178780.0
2016-05-19 15:30:00,14.06,14.07,14.04,14.05,268775.0,9.1992,9.2058,9.1861,9.1927,268775.0
2016-05-20 09:30:00,14.09,14.3,14.09,14.23,328305.0,9.2188,9.3562,9.2188,9.3104,328305.0
2016-05-20 10:00:00,14.24,14.26,14.2,14.21,188207.0,9.317,9.3301,9.2908,9.2974,188207.0
2016-05-20 10:30:00,14.21,14.25,14.19,14.25,155579.0,9.2974,9.3235,9.2843,9.3235,155579.0
2016-05-20 11:00:00,14.26,14.34,14.24,14.32,126184.0,9.3301,9.3824,9.317,9.3693,126184.0
2016-05-20 11:30:00,14.32,14.35,14.3,14.32,135187.0,9.3693,9.389,9.3562,9.3693,135187.0
2016-05-20 12:00:00,14.32,14.35,14.3,14.34,80817.0,9.3693,9.389,9.3562,9.3824,80817.0
2016-05-20 12:30:00,14.34,14.37,14.33,14.36,52459.0,9.3824,9.402,9.3759,9.3955,52459.0
2016-05-20 13:00:00,14.35,14.36,14.3,14.34,74344.0,9.389,9.3955,9.3562,9.3824,74344.0
2016-05-20 13:30:00,14.33,14.34,14.28,14.31,68244.0,9.3759,9.3824,9.3432,9.3628,68244.0
2016-05-20 14:00:00,14.31,14.33,14.3,14.33,59374.0,9.3628,9.3759,9.3562,9.3759,59374.0
2016-05-20 14:30:00,14.32,14.35,14.32,14.33,125051.0,9.3693,9.389,9.3693,9.3759,125051.0
2016-05-20 15:00:00,14.33,14.35,14.31,14.34,129960.0,9.3759,9.389,9.3628,9.3824,129960.0
2016-05-20 15:30:00,14.35,14.35,14.31,14.32,377315.0,9.389,9.389,9.3628,9.3693,377315.0
2016-05-23 09:30:00,14.26,14.3,14.18,14.2,115349.0,9.3301,9.3562,9.2777,9.2908,115349.0
2016-05-23 10:00:00,14.21,14.32,14.2,14.26,67513.0,9.2974,9.3693,9.2908,9.3301,67513.0
2016-05-23 10:30:00,14.26,14.28,14.24,14.26,26916.0,9.3301,9.3432,9.317,9.3301,26916.0
2016-05-23 11:00:00,14.26,14.3,14.19,14.22,93192.0,9.3301,9.3562,9.2843,9.3039,93192.0
2016-05-23 11:30:00,14.22,14.23,14.15,14.17,51495.0,9.3039,9.3104,9.2581,9.2712,51495.0
2016-05-23 12:00:00,14.17,14.18,14.17,14.18,12178.0,9.2712,9.2777,9.2712,9.2777,12178.0
2016-05-23 12:30:00,14.18,14.22,14.17,14.22,19507.0,9.2777,9.3039,9.2712,9.3039,19507.0
2016-05-23 13:00:00,14.22,14.26,14.22,14.25,40840.0,9.3039,9.3301,9.3039,9.3235,40840.0
2016-05-23 13:30:00,14.25,14.27,14.23,14.25,51190.0,9.3235,9.3366,9.3104,9.3235,51190.0
2016-05-23 14:00:00,14.26,14.26,14.21,14.23,72266.0,9.3301,9.3301,9.2974,9.3104,72266.0
2016-05-23 14:30:00,14.24,14.28,14.21,14.26,77971.0,9.317,9.3432,9.2974,9.3301,77971.0
2016-05-23 15:00:00,14.26,14.26,14.23,14.23,46096.0,9.3301,9.3301,9.3104,9.3104,46096.0
2016-05-23 15:30:00,14.23,14.25,14.18,14.18,291283.0,9.3104,9.3235,9.2777,9.2777,291283.0
2016-05-24 09:30:00,14.36,14.58,14.32,14.58,368283.0,9.3955,9.5394,9.3693,9.5394,368283.0
2016-05-24 10:00:00,14.58,14.62,14.54,14.59,145470.0,9.5394,9.5656,9.5133,9.546,145470.0
2016-05-24 10:30:00,14.59,14.65,14.56,14.65,196650.0,9.546,9.5852,9.5264,9.5852,196650.0
2016-05-24 11:00:00,14.64,14.69,14.62,14.68,304285.0,9.5787,9.6114,9.5656,9.6049,304285.0
2016-05-24 11:30:00,14.67,14.67,14.61,14.62,117553.0,9.5983,9.5983,9.5591,9.5656,117553.0
2016-05-24 12:00:00,14.63,14.64,14.59,14.61,98415.0,9.5722,9.5787,9.546,9.5591,98415.0
2016-05-24 12:30:00,14.61,14.64,14.61,14.63,99797.0,9.5591,9.5787,9.5591,9.5722,99797.0
2016-05-24 13:00:00,14.63,14.63,14.57,14.58,88753.0,9.5722,9.5722,9.5329,9.5394,88753.0
2016-05-24 13:30:00,14.58,14.6,14.56,14.58,75902.0,9.5394,9.5525,9.5264,9.5394,75902.0
2016-05-24 14:00:00,14.58,14.58,14.54,14.58,181072.0,9.5394,9.5394,9.5133,9.5394,181072.0
2016-05-24 14:30:00,14.58,14.64,14.58,14.63,183728.0,9.5394,9.5787,9.5394,9.5722,183728.0
2016-05-24 15:00:00,14.63,14.7,14.62,14.69,211363.0,9.5722,9.618,9.5656,9.6114,211363.0
2016-05-24 15:30:00,14.69,14.73,14.67,14.72,563666.0,9.6114,9.6376,9.5983,9.631,563666.0
2016-05-25 09:30:00,14.81,14.97,14.81,14.92,370078.0,9.6899,9.7946,9.6899,9.7619,370078.0
2016-05-25 10:00:00,14.92,15.06,14.91,14.99,285779.0,9.7619,9.8535,9.7554,9.8077,285779.0
2016-05-25 10:30:00,15.0,15.03,14.96,14.98,227766.0,9.8142,9.8339,9.7881,9.8012,227766.0
2016-05-25 11:00:00,14.99,15.04,14.99,15.0,180562.0,9.8077,9.8404,9.8077,9.8142,180562.0
2016-05-25 11:30:00,15.0,15.0,14.92,14.92,215547.0,9.8142,9.8142,9.7619,9.7619,215547.0
2016-05-25 12:00:00,14.93,14.95,14.91,14.92,60508.0,9.7684,9.7815,9.7554,9.7619,60508.0
2016-05-25 12:30:00,14.93,14.94,14.91,14.93,68737.0,9.7684,9.775,9.7554,9.7684,68737.0
2016-05-25 13:00:00,14.92,14.95,14.92,14.95,68413.0,9.7619,9.7815,9.7619,9.7815,68413.0
2016-05-25 13:30:00,14.95,14.96,14.93,14.94,54355.0,9.7815,9.7881,9.7684,9.775,54355.0
2016-05-25 14:00:00,14.95,14.96,14.93,14.95,113662.0,9.7815,9.7881,9.7684,9.7815,113662.0
2016-05-25 14:30:00,14.95,14.98,14.94,14.96,175616.0,9.7815,9.8012,9.775,9.7881,175616.0
2016-05-25 15:00:00,14.96,15.0,14.94,14.99,70653.0,9.7881,9.8142,9.775,9.8077,70653.0
2016-05-25 15:30:00,15.0,15.0,14.94,14.94,371938.0,9.8142,9.8142,9.775,9.775,371938.0
2016-05-26 09:30:00,15.14,15.16,14.91,14.94,436451.0,9.9058,9.9189,9.7554,9.775,436451.0
2016-05-26 10:00:00,14.95,15.01,14.95,15.0,210704.0,9.7815,9.8208,9.7815,9.8142,210704.0
2016-05-26 10:30:00,15.0,15.02,14.94,14.94,200040.0,9.8142,9.8273,9.775,9.775,200040.0
2016-05-26 11:00:00,14.94,14.97,14.93,14.96,99359.0,9.775,9.7946,9.7684,9.7881,99359.0
2016-05-26 11:30:00,14.96,14.96,14.92,14.93,79748.0,9.7881,9.7881,9.7619,9.7684,79748.0
2016-05-26 12:00:00,14.93,14.94,14.89,14.9,42171.0,9.7684,9.775,9.7423,9.7488,42171.0
2016-05-26 12:30:00,14.9,14.93,14.88,14.91,99587.0,9.7488,9.7684,9.7357,9.7554,99587.0
2016-05-26 13:00:00,14.91,14.93,14.9,14.93,47406.0,9.7554,9.7684,9.7488,9.7684,47406.0
2016-05-26 13:30:00,14.92,14.97,14.92,14.97,69610.0,9.7619,9.7946,9.7619,9.7946,69610.0
2016-05-26 14:00:00,14.96,14.98,14.93,14.95,171232.0,9.7881,9.8012,9.7684,9.7815,171232.0
2016-05-26 14:30:00,14.95,14.96,14.92,14.96,151069.0,9.7815,9.7881,9.7619,9.7881,151069.0
2016-05-26 15:00:00,14.95,14.95,14.9,14.91,81368.0,9.7815,9.7815,9.7488,9.7554,81368.0
2016-05-26 15:30:00,14.92,14.92,14.88,14.88,279899.0,9.7619,9.7619,9.7357,9.7357,279899.0
2016-05-27 09:30:00,14.84,14.92,14.78,14.86,171711.0,9.7096,9.7619,9.6703,9.7226,171711.0
2016-05-27 10:00:00,14.86,14.96,14.84,14.95,130022.0,9.7226,9.7881,9.7096,9.7815,130022.0
2016-05-27 10:30:00,14.95,14.95,14.9,14.93,155590.0,9.7815,9.7815,9.7488,9.7684,155590.0
2016-05-27 11:00:00,14.93,14.98,14.93,14.96,125695.0,9.7684,9.8012,9.7684,9.7881,125695.0
2016-05-27 11:30:00,14.96,14.99,14.96,14.98,133836.0,9.7881,9.8077,9.7881,9.8012,133836.0
2016-05-27 12:00:00,14.98,14.98,14.93,14.95,86928.0,9.8012,9.8012,9.7684,9.7815,86928.0
2016-05-27 12:30:00,14.96,14.98,14.95,14.97,48283.0,9.7881,9.8012,9.7815,9.7946,48283.0
2016-05-27 13:00:00,14.98,14.98,14.95,14.95,64139.0,9.8012,9.8012,9.7815,9.7815,64139.0
2016-05-27 13:30:00,14.96,14.98,14.94,14.94,97063.0,9.7881,9.8012,9.775,9.775,97063.0
2016-05-27 14:00:00,14.95,14.96,14.92,14.94,90082.0,9.7815,9.7881,9.7619,9.775,90082.0
2016-05-27 14:30:00,14.93,14.95,14.91,14.94,115486.0,9.7684,9.7815,9.7554,9.775,115486.0
2016-05-27 15:00:00,14.94,14.97,14.93,14.96,53242.0,9.775,9.7946,9.7684,9.7881,53242.0
2016-05-27 15:30:00,14.95,14.97,14.95,14.96,197160.0,9.7815,9.7946,9.7815,9.7881,197160.0
2016-05-31 09:30:00,14.95,15.06,14.9,15.0,231341.0,9.7815,9.8535,9.7488,9.8142,231341.0
2016-05-31 10:00:00,15.01,15.1,15.0,15.02,219501.0,9.8208,9.8797,9.8142,9.8273,219501.0
2016-05-31 10:30:00,15.03,15.06,14.98,15.0,151897.0,9.8339,9.8535,9.8012,9.8142,151897.0
2016-05-31 11:00:00,15.0,15.0,14.94,14.94,124241.0,9.8142,9.8142,9.775,9.775,124241.0
2016-05-31 11:30:00,14.94,14.96,14.91,14.92,90901.0,9.775,9.7881,9.7554,9.7619,90901.0
2016-05-31 12:00:00,14.91,14.94,14.88,14.94,68416.0,9.7554,9.775,9.7357,9.775,68416.0
2016-05-31 12:30:00,14.94,14.94,14.91,14.92,70779.0,9.775,9.775,9.7554,9.7619,70779.0
2016-05-31 13:00:00,14.91,14.94,14.89,14.93,74937.0,9.7554,9.775,9.7423,9.7684,74937.0
2016-05-31 13:30:00,14.93,14.94,14.9,14.91,53655.0,9.7684,9.775,9.7488,9.7554,53655.0
2016-05-31 14:00:00,14.9,14.9,14.85,14.85,218463.0,9.7488,9.7488,9.7161,9.7161,218463.0
2016-05-31 14:30:00,14.86,14.86,14.81,14.81,117714.0,9.7226,9.7226,9.6899,9.6899,117714.0
2016-05-31 15:00:00,14.81,14.84,14.79,14.83,199733.0,9.6899,9.7096,9.6768,9.703,199733.0
2016-05-31 15:30:00,14.83,14.92,14.82,14.87,735997.0,9.703,9.7619,9.6965,9.7292,735997.0
2016-06-01 09:30:00,14.79,14.8,14.61,14.67,378843.0,9.6768,9.6834,9.5591,9.5983,378843.0
2016-06-01 10:00:00,14.67,14.8,14.65,14.72,132880.0,9.5983,9.6834,9.5852,9.631,132880.0
2016-06-01 10:30:00,14.72,14.76,14.7,14.75,152019.0,9.631,9.6572,9.618,9.6507,152019.0
2016-06-01 11:00:00,14.75,14.85,14.75,14.8,223204.0,9.6507,9.7161,9.6507,9.6834,223204.0
2016-06-01 11:30:00,14.8,14.81,14.77,14.77,126901.0,9.6834,9.6899,9.6638,9.6638,126901.0
2016-06-01 12:00:00,14.77,14.8,14.74,14.77,99123.0,9.6638,9.6834,9.6441,9.6638,99123.0
2016-06-01 12:30:00,14.77,14.77,14.73,14.75,109591.0,9.6638,9.6638,9.6376,9.6507,109591.0
2016-06-01 13:00:00,14.76,14.77,14.74,14.75,40228.0,9.6572,9.6638,9.6441,9.6507,40228.0
2016-06-01 13:30:00,14.74,14.76,14.74,14.75,41863.0,9.6441,9.6572,9.6441,9.6507,41863.0
2016-06-01 14:00:00,14.75,14.77,14.73,14.74,127240.0,9.6507,9.6638,9.6376,9.6441,127240.0
2016-06-01 14:30:00,14.74,14.77,14.71,14.77,126497.0,9.6441,9.6638,9.6245,9.6638,126497.0
2016-06-01 15:00:00,14.77,14.81,14.76,14.78,147496.0,9.6638,9.6899,9.6572,9.6703,147496.0
2016-06-01 15:30:00,14.78,14.81,14.77,14.8,246564.0,9.6703,9.6899,9.6638,9.6834,246564.0
2016-06-02 09:30:00,14.71,14.72,14.64,14.69,229752.0,9.6245,9.631,9.5787,9.6114,229752.0
2016-06-02 10:00:00,14.69,14.75,14.68,14.71,120988.0,9.6114,9.6507,9.6049,9.6245,120988.0
2016-06-02 10:30:00,14.71,14.74,14.68,14.71,79491.0,9.6245,9.6441,9.6049,9.6245,79491.0
2016-06-02 11:00:00,14.71,14.76,14.69,14.72,174077.0,9.6245,9.6572,9.6114,9.631,174077.0
2016-06-02 11:30:00,14.71,14.75,14.7,14.74,53259.0,9.6245,9.6507,9.618,9.6441,53259.0
2016-06-02 12:00:00,14.74,14.82,14.71,14.82,136941.0,9.6441,9.6965,9.6245,9.6965,136941.0
2016-06-02 12:30:00,14.83,14.85,14.8,14.82,126044.0,9.703,9.7161,9.6834,9.6965,126044.0
2016-06-02 13:00:00,14.82,14.84,14.78,14.79,28525.0,9.6965,9.7096,9.6703,9.6768,28525.0
2016-06-02 13:30:00,14.79,14.8,14.76,14.79,46353.0,9.6768,9.6834,9.6572,9.6768,46353.0
2016-06-02 14:00:00,14.8,14.82,14.76,14.77,77660.0,9.6834,9.6965,9.6572,9.6638,77660.0
2016-06-02 14:30:00,14.77,14.8,14.77,14.79,60938.0,9.6638,9.6834,9.6638,9.6768,60938.0
2016-06-02 15:00:00,14.79,14.8,14.76,14.79,60744.0,9.6768,9.6834,9.6572,9.6768,60744.0
2016-06-02 15:30:00,14.79,14.82,14.78,14.8,255292.0,9.6768,9.6965,9.6703,9.6834,255292.0
2016-06-03 09:30:00,14.73,14.75,14.46,14.53,343696.0,9.6376,9.6507,9.4609,9.5067,343696.0
2016-06-03 10:00:00,14.52,14.55,14.48,14.5,221501.0,9.5002,9.5198,9.474,9.4871,221501.0
2016-06-03 10:30:00,14.51,14.57,14.49,14.56,163919.0,9.4936,9.5329,9.4806,9.5264,163919.0
2016-06-03 11:00:00,14.56,14.6,14.55,14.6,109679.0,9.5264,9.5525,9.5198,9.5525,109679.0
2016-06-03 11:30:00,14.59,14.7,14.58,14.7,80415.0,9.546,9.618,9.5394,9.618,80415.0
2016-06-03 12:00:00,14.7,14.75,14.69,14.74,64401.0,9.618,9.6507,9.6114,9.6441,64401.0
2016-06-03 12:30:00,14.74,14.76,14.69,14.7,94936.0,9.6441,9.6572,9.6114,9.618,94936.0
2016-06-03 13:00:00,14.7,14.74,14.68,14.72,42782.0,9.618,9.6441,9.6049,9.631,42782.0
2016-06-03 13:30:00,14.72,14.75,14.71,14.74,67579.0,9.631,9.6507,9.6245,9.6441,67579.0
2016-06-03 14:00:00,14.74,14.75,14.69,14.74,96858.0,9.6441,9.6507,9.6114,9.6441,96858.0
2016-06-03 14:30:00,14.74,14.79,14.74,14.77,132036.0,9.6441,9.6768,9.6441,9.6638,132036.0
2016-06-03 15:00:00,14.76,14.76,14.69,14.71,193569.0,9.6572,9.6572,9.6114,9.6245,193569.0
2016-06-03 15:30:00,14.71,14.74,14.71,14.72,215772.0,9.6245,9.6441,9.6245,9.631,215772.0
2016-06-06 09:30:00,14.81,14.85,14.76,14.81,481816.0,9.6899,9.7161,9.6572,9.6899,481816.0
2016-06-06 10:00:00,14.8,14.84,14.8,14.82,82845.0,9.6834,9.7096,9.6834,9.6965,82845.0
2016-06-06 10:30:00,14.83,14.84,14.77,14.81,191829.0,9.703,9.7096,9.6638,9.6899,191829.0
2016-06-06 11:00:00,14.81,14.82,14.78,14.82,117954.0,9.6899,9.6965,9.6703,9.6965,117954.0
2016-06-06 11:30:00,14.82,14.83,14.76,14.76,395887.0,9.6965,9.703,9.6572,9.6572,395887.0
2016-06-06 12:00:00,14.76,14.81,14.76,14.8,65801.0,9.6572,9.6899,9.6572,9.6834,65801.0
2016-06-06 12:30:00,14.8,14.85,14.77,14.8,100240.0,9.6834,9.7161,9.6638,9.6834,100240.0
2016-06-06 13:00:00,14.79,14.81,14.78,14.81,63864.0,9.6768,9.6899,9.6703,9.6899,63864.0
2016-06-06 13:30:00,14.81,14.82,14.79,14.81,35796.0,9.6899,9.6965,9.6768,9.6899,35796.0
2016-06-06 14:00:00,14.81,14.82,14.79,14.82,119823.0,9.6899,9.6965,9.6768,9.6965,119823.0
2016-06-06 14:30:00,14.82,14.84,14.81,14.83,78054.0,9.6965,9.7096,9.6899,9.703,78054.0
2016-06-06 15:00:00,14.84,14.85,14.81,14.84,105974.0,9.7096,9.7161,9.6899,9.7096,105974.0
2016-06-06 15:30:00,14.84,14.87,14.82,14.86,311382.0,9.7096,9.7292,9.6965,9.7226,311382.0
2016-06-07 09:30:00,14.94,14.97,14.86,14.89,176629.0,9.775,9.7946,9.7226,9.7423,176629.0
2016-06-07 10:00:00,14.89,14.93,14.85,14.87,289634.0,9.7423,9.7684,9.7161,9.7292,289634.0
2016-06-07 10:30:00,14.87,14.88,14.76,14.83,124455.0,9.7292,9.7357,9.6572,9.703,124455.0
2016-06-07 11:00:00,14.83,14.86,14.82,14.85,68259.0,9.703,9.7226,9.6965,9.7161,68259.0
2016-06-07 11:30:00,14.85,14.89,14.85,14.88,72551.0,9.7161,9.7423,9.7161,9.7357,72551.0
2016-06-07 12:00:00,14.88,14.91,14.88,14.91,44596.0,9.7357,9.7554,9.7357,9.7554,44596.0
2016-06-07 12:30:00,14.91,14.92,14.89,14.91,40722.0,9.7554,9.7619,9.7423,9.7554,40722.0
2016-06-07 13:00:00,14.91,14.94,14.9,14.91,40009.0,9.7554,9.775,9.7488,9.7554,40009.0
2016-06-07 13:30:00,14.91,14.94,14.91,14.93,93946.0,9.7554,9.775,9.7554,9.7684,93946.0
2016-06-07 14:00:00,14.93,14.96,14.9,14.91,122673.0,9.7684,9.7881,9.7488,9.7554,122673.0
2016-06-07 14:30:00,14.91,14.93,14.9,14.92,98169.0,9.7554,9.7684,9.7488,9.7619,98169.0
2016-06-07 15:00:00,14.92,14.93,14.88,14.9,100853.0,9.7619,9.7684,9.7357,9.7488,100853.0
2016-06-07 15:30:00,14.9,14.91,14.86,14.86,451019.0,9.7488,9.7554,9.7226,9.7226,451019.0
2016-06-08 09:30:00,15.02,15.12,14.93,15.11,261170.0,9.8273,9.8928,9.7684,9.8862,261170.0
2016-06-08 10:00:00,15.1,15.11,14.98,15.03,128929.0,9.8797,9.8862,9.8012,9.8339,128929.0
2016-06-08 10:30:00,15.03,15.06,14.98,14.99,261474.0,9.8339,9.8535,9.8012,9.8077,261474.0
2016-06-08 11:00:00,14.99,15.03,14.96,15.0,276041.0,9.8077,9.8339,9.7881,9.8142,276041.0
2016-06-08 11:30:00,15.0,15.01,14.97,14.97,90485.0,9.8142,9.8208,9.7946,9.7946,90485.0
2016-06-08 12:00:00,14.96,14.99,14.96,14.97,76993.0,9.7881,9.8077,9.7881,9.7946,76993.0
2016-06-08 12:30:00,14.97,14.97,14.93,14.94,48077.0,9.7946,9.7946,9.7684,9.775,48077.0
2016-06-08 13:00:00,14.94,14.97,14.93,14.94,145665.0,9.775,9.7946,9.7684,9.775,145665.0
2016-06-08 13:30:00,14.94,14.95,14.93,14.95,38840.0,9.775,9.7815,9.7684,9.7815,38840.0
2016-06-08 14:00:00,14.95,14.95,14.91,14.94,111774.0,9.7815,9.7815,9.7554,9.775,111774.0
2016-06-08 14:30:00,14.94,14.96,14.93,14.96,157119.0,9.775,9.7881,9.7684,9.7881,157119.0
2016-06-08 15:00:00,14.95,14.96,14.93,14.93,49456.0,9.7815,9.7881,9.7684,9.7684,49456.0
2016-06-08 15:30:00,14.94,14.97,14.93,14.96,255240.0,9.775,9.7946,9.7684,9.7881,255240.0
2016-06-09 09:30:00,14.82,14.84,14.62,14.63,519204.0,9.6965,9.7096,9.5656,9.5722,519204.0
2016-06-09 10:00:00,14.63,14.65,14.6,14.61,99488.0,9.5722,9.5852,9.5525,9.5591,99488.0
2016-06-09 10:30:00,14.61,14.65,14.6,14.63,73702.0,9.5591,9.5852,9.5525,9.5722,73702.0
2016-06-09 11:00:00,14.63,14.67,14.6,14.64,93682.0,9.5722,9.5983,9.5525,9.5787,93682.0
2016-06-09 11:30:00,14.64,14.67,14.62,14.65,111229.0,9.5787,9.5983,9.5656,9.5852,111229.0
2016-06-09 12:00:00,14.64,14.64,14.6,14.61,66083.0,9.5787,9.5787,9.5525,9.5591,66083.0
2016-06-09 12:30:00,14.62,14.62,14.59,14.6,53639.0,9.5656,9.5656,9.546,9.5525,53639.0
2016-06-09 13:00:00,14.6,14.68,14.6,14.66,68879.0,9.5525,9.6049,9.5525,9.5918,68879.0
2016-06-09 13:30:00,14.66,14.67,14.58,14.6,83222.0,9.5918,9.5983,9.5394,9.5525,83222.0
2016-06-09 14:00:00,14.59,14.62,14.58,14.59,88253.0,9.546,9.5656,9.5394,9.546,88253.0
2016-06-09 14:30:00,14.6,14.64,14.59,14.64,78746.0,9.5525,9.5787,9.546,9.5787,78746.0
2016-06-09 15:00:00,14.64,14.65,14.61,14.62,88686.0,9.5787,9.5852,9.5591,9.5656,88686.0
2016-06-09 15:30:00,14.62,14.63,14.59,14.6,262214.0,9.5656,9.5722,9.546,9.5525,262214.0
2016-06-10 09:30:00,14.43,14.43,14.18,14.27,416090.0,9.4413,9.4413,9.2777,9.3366,416090.0
2016-06-10 10:00:00,14.27,14.29,14.2,14.22,120852.0,9.3366,9.3497,9.2908,9.3039,120852.0
2016-06-10 10:30:00,14.23,14.25,14.19,14.22,99334.0,9.3104,9.3235,9.2843,9.3039,99334.0
2016-06-10 11:00:00,14.22,14.26,14.2,14.21,105968.0,9.3039,9.3301,9.2908,9.2974,105968.0
2016-06-10 11:30:00,14.21,14.23,14.18,14.18,69280.0,9.2974,9.3104,9.2777,9.2777,69280.0
2016-06-10 12:00:00,14.19,14.2,14.17,14.17,59190.0,9.2843,9.2908,9.2712,9.2712,59190.0
2016-06-10 12:30:00,14.17,14.18,14.15,14.16,48869.0,9.2712,9.2777,9.2581,9.2646,48869.0
2016-06-10 13:00:00,14.16,14.21,14.15,14.2,41754.0,9.2646,9.2974,9.2581,9.2908,41754.0
2016-06-10 13:30:00,14.2,14.21,14.14,14.16,86083.0,9.2908,9.2974,9.2516,9.2646,86083.0
2016-06-10 14:00:00,14.15,14.16,14.13,14.15,67586.0,9.2581,9.2646,9.245,9.2581,67586.0
2016-06-10 14:30:00,14.14,14.15,14.11,14.12,134737.0,9.2516,9.2581,9.2319,9.2385,134737.0
2016-06-10 15:00:00,14.13,14.15,14.11,14.15,75280.0,9.245,9.2581,9.2319,9.2581,75280.0
2016-06-10 15:30:00,14.15,14.16,14.12,14.13,504503.0,9.2581,9.2646,9.2385,9.245,504503.0
2016-06-13 09:30:00,13.99,14.17,13.95,14.1,367468.0,9.1534,9.2712,9.1272,9.2254,367468.0
2016-06-13 10:00:00,14.1,14.24,14.1,14.23,293156.0,9.2254,9.317,9.2254,9.3104,293156.0
2016-06-13 10:30:00,14.23,14.26,14.19,14.21,115750.0,9.3104,9.3301,9.2843,9.2974,115750.0
2016-06-13 11:00:00,14.2,14.2,14.15,14.17,70068.0,9.2908,9.2908,9.2581,9.2712,70068.0
2016-06-13 11:30:00,14.17,14.17,14.09,14.09,64798.0,9.2712,9.2712,9.2188,9.2188,64798.0
2016-06-13 12:00:00,14.09,14.14,14.08,14.12,46590.0,9.2188,9.2516,9.2123,9.2385,46590.0
2016-06-13 12:30:00,14.12,14.13,14.09,14.09,73721.0,9.2385,9.245,9.2188,9.2188,73721.0
2016-06-13 13:00:00,14.09,14.12,14.07,14.1,140744.0,9.2188,9.2385,9.2058,9.2254,140744.0
2016-06-13 13:30:00,14.11,14.11,14.02,14.03,68016.0,9.2319,9.2319,9.173,9.1796,68016.0
2016-06-13 14:00:00,14.03,14.06,14.01,14.04,83875.0,9.1796,9.1992,9.1665,9.1861,83875.0
2016-06-13 14:30:00,14.04,14.08,14.03,14.04,80314.0,9.1861,9.2123,9.1796,9.1861,80314.0
2016-06-13 15:00:00,14.04,14.07,14.02,14.04,98088.0,9.1861,9.2058,9.173,9.1861,98088.0
2016-06-13 15:30:00,14.04,14.06,14.02,14.03,290155.0,9.1861,9.1992,9.173,9.1796,290155.0
2016-06-14 09:30:00,13.97,14.08,13.92,13.95,284123.0,9.1403,9.2123,9.1076,9.1272,284123.0
2016-06-14 10:00:00,13.96,13.97,13.9,13.92,198131.0,9.1338,9.1403,9.0945,9.1076,198131.0
2016-06-14 10:30:00,13.92,13.94,13.9,13.93,143193.0,9.1076,9.1207,9.0945,9.1142,143193.0
2016-06-14 11:00:00,13.93,14.0,13.91,13.92,334467.0,9.1142,9.16,9.1011,9.1076,334467.0
2016-06-14 11:30:00,13.93,13.98,13.92,13.96,86209.0,9.1142,9.1469,9.1076,9.1338,86209.0
2016-06-14 12:00:00,13.96,13.99,13.95,13.98,71412.0,9.1338,9.1534,9.1272,9.1469,71412.0
2016-06-14 12:30:00,13.98,13.99,13.95,13.96,84427.0,9.1469,9.1534,9.1272,9.1338,84427.0
2016-06-14 13:00:00,13.96,13.98,13.93,13.95,44969.0,9.1338,9.1469,9.1142,9.1272,44969.0
2016-06-14 13:30:00,13.95,13.98,13.95,13.95,51706.0,9.1272,9.1469,9.1272,9.1272,51706.0
2016-06-14 14:00:00,13.96,13.96,13.92,13.94,111057.0,9.1338,9.1338,9.1076,9.1207,111057.0
2016-06-14 14:30:00,13.94,13.94,13.89,13.91,129220.0,9.1207,9.1207,9.088,9.1011,129220.0
2016-06-14 15:00:00,13.9,13.94,13.89,13.93,145280.0,9.0945,9.1207,9.088,9.1142,145280.0
2016-06-14 15:30:00,13.93,13.94,13.9,13.9,296584.0,9.1142,9.1207,9.0945,9.0945,296584.0
2016-06-15 09:30:00,13.92,14.0,13.81,13.82,408273.0,9.1076,9.16,9.0356,9.0422,408273.0
2016-06-15 10:00:00,13.83,13.91,13.82,13.89,198923.0,9.0487,9.1011,9.0422,9.088,198923.0
2016-06-15 10:30:00,13.89,13.97,13.89,13.93,100154.0,9.088,9.1403,9.088,9.1142,100154.0
2016-06-15 11:00:00,13.93,13.96,13.92,13.94,125173.0,9.1142,9.1338,9.1076,9.1207,125173.0
2016-06-15 11:30:00,13.94,14.0,13.91,13.98,77355.0,9.1207,9.16,9.1011,9.1469,77355.0
2016-06-15 12:00:00,13.98,14.0,13.97,13.97,88153.0,9.1469,9.16,9.1403,9.1403,88153.0
2016-06-15 12:30:00,13.98,13.98,13.93,13.96,53562.0,9.1469,9.1469,9.1142,9.1338,53562.0
2016-06-15 13:00:00,13.96,14.0,13.96,14.0,49417.0,9.1338,9.16,9.1338,9.16,49417.0
2016-06-15 13:30:00,14.0,14.01,13.98,14.01,123565.0,9.16,9.1665,9.1469,9.1665,123565.0
2016-06-15 14:00:00,14.02,14.03,13.92,13.92,361013.0,9.173,9.1796,9.1076,9.1076,361013.0
2016-06-15 14:30:00,13.92,13.94,13.9,13.91,90016.0,9.1076,9.1207,9.0945,9.1011,90016.0
2016-06-15 15:00:00,13.91,13.95,13.91,13.92,92103.0,9.1011,9.1272,9.1011,9.1076,92103.0
2016-06-15 15:30:00,13.93,13.94,13.82,13.84,294424.0,9.1142,9.1207,9.0422,9.0553,294424.0
2016-06-16 09:30:00,13.67,13.71,13.48,13.49,438459.0,8.944,8.9702,8.8197,8.8263,438459.0
2016-06-16 10:00:00,13.49,13.56,13.47,13.53,158538.0,8.8263,8.8721,8.8132,8.8524,158538.0
2016-06-16 10:30:00,13.52,13.56,13.48,13.56,175880.0,8.8459,8.8721,8.8197,8.8721,175880.0
2016-06-16 11:00:00,13.56,13.7,13.56,13.68,149324.0,8.8721,8.9637,8.8721,8.9506,149324.0
2016-06-16 11:30:00,13.68,13.69,13.63,13.65,132809.0,8.9506,8.9571,8.9179,8.931,132809.0
2016-06-16 12:00:00,13.65,13.74,13.64,13.72,100066.0,8.931,8.9898,8.9244,8.9768,100066.0
2016-06-16 12:30:00,13.72,13.81,13.71,13.78,193573.0,8.9768,9.0356,8.9702,9.016,193573.0
2016-06-16 13:00:00,13.78,13.86,13.77,13.82,195284.0,9.016,9.0684,9.0095,9.0422,195284.0
2016-06-16 13:30:00,13.83,13.83,13.79,13.8,95022.0,9.0487,9.0487,9.0226,9.0291,95022.0
2016-06-16 14:00:00,13.8,13.88,13.8,13.83,156856.0,9.0291,9.0814,9.0291,9.0487,156856.0
2016-06-16 14:30:00,13.84,13.88,13.83,13.86,141308.0,9.0553,9.0814,9.0487,9.0684,141308.0
2016-06-16 15:00:00,13.87,13.91,13.85,13.89,147842.0,9.0749,9.1011,9.0618,9.088,147842.0
2016-06-16 15:30:00,13.89,13.91,13.87,13.89,289471.0,9.088,9.1011,9.0749,9.088,289471.0
2016-06-17 09:30:00,13.99,14.13,13.98,14.09,286966.0,9.1534,9.245,9.1469,9.2188,286966.0
2016-06-17 10:00:00,14.1,14.12,14.05,14.06,98493.0,9.2254,9.2385,9.1927,9.1992,98493.0
2016-06-17 10:30:00,14.06,14.09,14.01,14.06,131380.0,9.1992,9.2188,9.1665,9.1992,131380.0
2016-06-17 11:00:00,14.06,14.06,13.95,13.96,94130.0,9.1992,9.1992,9.1272,9.1338,94130.0
2016-06-17 11:30:00,13.96,14.01,13.95,13.99,86147.0,9.1338,9.1665,9.1272,9.1534,86147.0
2016-06-17 12:00:00,13.99,14.0,13.98,13.98,22868.0,9.1534,9.16,9.1469,9.1469,22868.0
2016-06-17 12:30:00,13.99,14.0,13.94,13.95,48897.0,9.1534,9.16,9.1207,9.1272,48897.0
2016-06-17 13:00:00,13.95,13.96,13.91,13.93,64940.0,9.1272,9.1338,9.1011,9.1142,64940.0
2016-06-17 13:30:00,13.92,13.96,13.91,13.96,49371.0,9.1076,9.1338,9.1011,9.1338,49371.0
2016-06-17 14:00:00,13.96,14.0,13.95,13.99,133703.0,9.1338,9.16,9.1272,9.1534,133703.0
2016-06-17 14:30:00,13.99,14.01,13.95,13.97,149717.0,9.1534,9.1665,9.1272,9.1403,149717.0
2016-06-17 15:00:00,13.96,13.99,13.94,13.99,157282.0,9.1338,9.1534,9.1207,9.1534,157282.0
2016-06-17 15:30:00,13.99,14.0,13.95,13.95,694007.0,9.1534,9.16,9.1272,9.1272,694007.0
2016-06-20 09:30:00,14.28,14.46,14.27,14.29,385298.0,9.3432,9.4609,9.3366,9.3497,385298.0
2016-06-20 10:00:00,14.29,14.39,14.27,14.39,285021.0,9.3497,9.4151,9.3366,9.4151,285021.0
2016-06-20 10:30:00,14.38,14.4,14.35,14.38,195555.0,9.4086,9.4217,9.389,9.4086,195555.0
2016-06-20 11:00:00,14.38,14.39,14.35,14.36,121752.0,9.4086,9.4151,9.389,9.3955,121752.0
2016-06-20 11:30:00,14.35,14.37,14.29,14.31,246849.0,9.389,9.402,9.3497,9.3628,246849.0
2016-06-20 12:00:00,14.32,14.35,14.29,14.3,157964.0,9.3693,9.389,9.3497,9.3562,157964.0
2016-06-20 12:30:00,14.3,14.33,14.29,14.32,146475.0,9.3562,9.3759,9.3497,9.3693,146475.0
2016-06-20 13:00:00,14.32,14.33,14.28,14.3,208786.0,9.3693,9.3759,9.3432,9.3562,208786.0
2016-06-20 13:30:00,14.3,14.35,14.29,14.33,111696.0,9.3562,9.389,9.3497,9.3759,111696.0
2016-06-20 14:00:00,14.33,14.37,14.32,14.36,264641.0,9.3759,9.402,9.3693,9.3955,264641.0
2016-06-20 14:30:00,14.36,14.43,14.35,14.43,213161.0,9.3955,9.4413,9.389,9.4413,213161.0
2016-06-20 15:00:00,14.42,14.44,14.39,14.4,252481.0,9.4348,9.4478,9.4151,9.4217,252481.0
2016-06-20 15:30:00,14.4,14.4,14.32,14.33,479035.0,9.4217,9.4217,9.3693,9.3759,479035.0
2016-06-21 09:30:00,14.42,14.47,14.26,14.3,150490.0,9.4348,9.4675,9.3301,9.3562,150490.0
2016-06-21 10:00:00,14.3,14.3,14.24,14.29,96381.0,9.3562,9.3562,9.317,9.3497,96381.0
2016-06-21 10:30:00,14.29,14.35,14.28,14.32,110091.0,9.3497,9.389,9.3432,9.3693,110091.0
2016-06-21 11:00:00,14.33,14.39,14.32,14.38,102536.0,9.3759,9.4151,9.3693,9.4086,102536.0
2016-06-21 11:30:00,14.38,14.38,14.29,14.31,58422.0,9.4086,9.4086,9.3497,9.3628,58422.0
2016-06-21 12:00:00,14.31,14.32,14.29,14.31,99861.0,9.3628,9.3693,9.3497,9.3628,99861.0
2016-06-21 12:30:00,14.31,14.36,14.3,14.35,114101.0,9.3628,9.3955,9.3562,9.389,114101.0
2016-06-21 13:00:00,14.35,14.37,14.34,14.37,53197.0,9.389,9.402,9.3824,9.402,53197.0
2016-06-21 13:30:00,14.37,14.41,14.36,14.41,70554.0,9.402,9.4282,9.3955,9.4282,70554.0
2016-06-21 14:00:00,14.41,14.42,14.38,14.4,98639.0,9.4282,9.4348,9.4086,9.4217,98639.0
2016-06-21 14:30:00,14.4,14.43,14.39,14.4,83887.0,9.4217,9.4413,9.4151,9.4217,83887.0
2016-06-21 15:00:00,14.4,14.41,14.39,14.41,64882.0,9.4217,9.4282,9.4151,9.4282,64882.0
2016-06-21 15:30:00,14.41,14.41,14.35,14.37,305095.0,9.4282,9.4282,9.389,9.402,305095.0
2016-06-22 09:30:00,14.44,14.6,14.44,14.57,242184.0,9.4478,9.5525,9.4478,9.5329,242184.0
2016-06-22 10:00:00,14.57,14.6,14.54,14.55,71500.0,9.5329,9.5525,9.5133,9.5198,71500.0
2016-06-22 10:30:00,14.54,14.55,14.48,14.48,160749.0,9.5133,9.5198,9.474,9.474,160749.0
2016-06-22 11:00:00,14.49,14.5,14.42,14.47,182006.0,9.4806,9.4871,9.4348,9.4675,182006.0
2016-06-22 11:30:00,14.47,14.47,14.4,14.46,96796.0,9.4675,9.4675,9.4217,9.4609,96796.0
2016-06-22 12:00:00,14.46,14.48,14.41,14.44,73401.0,9.4609,9.474,9.4282,9.4478,73401.0
2016-06-22 12:30:00,14.43,14.46,14.41,14.44,33870.0,9.4413,9.4609,9.4282,9.4478,33870.0
2016-06-22 13:00:00,14.43,14.44,14.36,14.39,65471.0,9.4413,9.4478,9.3955,9.4151,65471.0
2016-06-22 13:30:00,14.39,14.39,14.35,14.36,68443.0,9.4151,9.4151,9.389,9.3955,68443.0
2016-06-22 14:00:00,14.36,14.36,14.32,14.36,136008.0,9.3955,9.3955,9.3693,9.3955,136008.0
2016-06-22 14:30:00,14.35,14.37,14.34,14.36,58272.0,9.389,9.402,9.3824,9.3955,58272.0
2016-06-22 15:00:00,14.35,14.39,14.32,14.33,162016.0,9.389,9.4151,9.3693,9.3759,162016.0
2016-06-22 15:30:00,14.33,14.35,14.31,14.32,261291.0,9.3759,9.389,9.3628,9.3693,261291.0
2016-06-23 09:30:00,14.59,14.66,14.57,14.62,436443.0,9.546,9.5918,9.5329,9.5656,436443.0
2016-06-23 10:00:00,14.61,14.66,14.59,14.64,170463.0,9.5591,9.5918,9.546,9.5787,170463.0
2016-06-23 10:30:00,14.64,14.69,14.61,14.68,108058.0,9.5787,9.6114,9.5591,9.6049,108058.0
2016-06-23 11:00:00,14.68,14.73,14.66,14.7,98792.0,9.6049,9.6376,9.5918,9.618,98792.0
2016-06-23 11:30:00,14.71,14.74,14.68,14.7,79416.0,9.6245,9.6441,9.6049,9.618,79416.0
2016-06-23 12:00:00,14.7,14.72,14.67,14.67,42681.0,9.618,9.631,9.5983,9.5983,42681.0
2016-06-23 12:30:00,14.67,14.68,14.65,14.67,40307.0,9.5983,9.6049,9.5852,9.5983,40307.0
2016-06-23 13:00:00,14.67,14.69,14.65,14.67,64062.0,9.5983,9.6114,9.5852,9.5983,64062.0
2016-06-23 13:30:00,14.67,14.68,14.65,14.67,64441.0,9.5983,9.6049,9.5852,9.5983,64441.0
2016-06-23 14:00:00,14.67,14.67,14.63,14.65,113341.0,9.5983,9.5983,9.5722,9.5852,113341.0
2016-06-23 14:30:00,14.64,14.67,14.63,14.64,132902.0,9.5787,9.5983,9.5722,9.5787,132902.0
2016-06-23 15:00:00,14.64,14.65,14.61,14.62,169389.0,9.5787,9.5852,9.5591,9.5656,169389.0
2016-06-23 15:30:00,14.62,14.71,14.6,14.7,531785.0,9.5656,9.6245,9.5525,9.618,531785.0
2016-06-24 09:30:00,13.8,13.83,13.6,13.8,1205649.0,9.0291,9.0487,8.8982,9.0291,1205649.0
2016-06-24 10:00:00,13.8,13.86,13.65,13.65,466932.0,9.0291,9.0684,8.931,8.931,466932.0
2016-06-24 10:30:00,13.65,13.79,13.65,13.77,333424.0,8.931,9.0226,8.931,9.0095,333424.0
2016-06-24 11:00:00,13.77,13.77,13.67,13.68,306553.0,9.0095,9.0095,8.944,8.9506,306553.0
2016-06-24 11:30:00,13.68,13.71,13.64,13.65,138705.0,8.9506,8.9702,8.9244,8.931,138705.0
2016-06-24 12:00:00,13.64,13.65,13.58,13.63,162384.0,8.9244,8.931,8.8852,8.9179,162384.0
2016-06-24 12:30:00,13.62,13.63,13.57,13.59,110229.0,8.9113,8.9179,8.8786,8.8917,110229.0
2016-06-24 13:00:00,13.59,13.61,13.57,13.61,95652.0,8.8917,8.9048,8.8786,8.9048,95652.0
2016-06-24 13:30:00,13.61,13.64,13.56,13.58,92195.0,8.9048,8.9244,8.8721,8.8852,92195.0
2016-06-24 14:00:00,13.58,13.6,13.54,13.54,144961.0,8.8852,8.8982,8.859,8.859,144961.0
2016-06-24 14:30:00,13.54,13.55,13.48,13.49,325339.0,8.859,8.8655,8.8197,8.8263,325339.0
2016-06-24 15:00:00,13.48,13.49,13.32,13.33,803118.0,8.8197,8.8263,8.715,8.7216,803118.0
2016-06-24 15:30:00,13.33,13.41,13.32,13.34,827671.0,8.7216,8.7739,8.715,8.7281,827671.0
2016-06-27 09:30:00,13.2,13.25,12.9,12.91,710819.0,8.6365,8.6692,8.4403,8.4468,710819.0
2016-06-27 10:00:00,12.91,12.95,12.78,12.79,351095.0,8.4468,8.473,8.3617,8.3683,351095.0
2016-06-27 10:30:00,12.79,12.85,12.66,12.67,554889.0,8.3683,8.4075,8.2832,8.2898,554889.0
2016-06-27 11:00:00,12.67,12.7,12.61,12.64,490427.0,8.2898,8.3094,8.2505,8.2701,490427.0
2016-06-27 11:30:00,12.64,12.74,12.64,12.74,346536.0,8.2701,8.3356,8.2701,8.3356,346536.0
2016-06-27 12:00:00,12.75,12.76,12.7,12.73,132885.0,8.3421,8.3487,8.3094,8.329,132885.0
2016-06-27 12:30:00,12.73,12.73,12.66,12.72,113798.0,8.329,8.329,8.2832,8.3225,113798.0
2016-06-27 13:00:00,12.71,12.73,12.69,12.7,124857.0,8.3159,8.329,8.3029,8.3094,124857.0
2016-06-27 13:30:00,12.7,12.71,12.64,12.64,139374.0,8.3094,8.3159,8.2701,8.2701,139374.0
2016-06-27 14:00:00,12.63,12.67,12.61,12.64,252627.0,8.2636,8.2898,8.2505,8.2701,252627.0
2016-06-27 14:30:00,12.63,12.65,12.57,12.58,141979.0,8.2636,8.2767,8.2243,8.2309,141979.0
2016-06-27 15:00:00,12.58,12.59,12.55,12.57,221530.0,8.2309,8.2374,8.2113,8.2243,221530.0
2016-06-27 15:30:00,12.58,12.62,12.57,12.59,585443.0,8.2309,8.2571,8.2243,8.2374,585443.0
2016-06-28 09:30:00,13.0,13.06,12.8,12.91,574585.0,8.5057,8.5449,8.3748,8.4468,574585.0
2016-06-28 10:00:00,12.9,12.93,12.79,12.91,258961.0,8.4403,8.4599,8.3683,8.4468,258961.0
2016-06-28 10:30:00,12.92,12.96,12.87,12.92,234347.0,8.4533,8.4795,8.4206,8.4533,234347.0
2016-06-28 11:00:00,12.92,12.97,12.88,12.88,158174.0,8.4533,8.4861,8.4272,8.4272,158174.0
2016-06-28 11:30:00,12.88,12.95,12.84,12.93,221603.0,8.4272,8.473,8.401,8.4599,221603.0
2016-06-28 12:00:00,12.94,12.94,12.87,12.89,91762.0,8.4664,8.4664,8.4206,8.4337,91762.0
2016-06-28 12:30:00,12.9,12.95,12.89,12.94,117807.0,8.4403,8.473,8.4337,8.4664,117807.0
2016-06-28 13:00:00,12.94,12.97,12.89,12.91,161504.0,8.4664,8.4861,8.4337,8.4468,161504.0
2016-06-28 13:30:00,12.91,12.95,12.88,12.92,79291.0,8.4468,8.473,8.4272,8.4533,79291.0
2016-06-28 14:00:00,12.92,12.93,12.88,12.91,150155.0,8.4533,8.4599,8.4272,8.4468,150155.0
2016-06-28 14:30:00,12.91,13.02,12.91,13.0,187587.0,8.4468,8.5188,8.4468,8.5057,187587.0
2016-06-28 15:00:00,13.0,13.01,12.94,12.96,217065.0,8.5057,8.5122,8.4664,8.4795,217065.0
2016-06-28 15:30:00,12.96,13.01,12.95,13.01,617313.0,8.4795,8.5122,8.473,8.5122,617313.0
2016-06-29 09:30:00,13.23,13.32,13.14,13.31,456171.0,8.6562,8.715,8.5973,8.7085,456171.0
2016-06-29 10:00:00,13.31,13.34,13.27,13.29,155415.0,8.7085,8.7281,8.6823,8.6954,155415.0
2016-06-29 10:30:00,13.28,13.31,13.26,13.28,147235.0,8.6889,8.7085,8.6758,8.6889,147235.0
2016-06-29 11:00:00,13.28,13.34,13.27,13.34,141990.0,8.6889,8.7281,8.6823,8.7281,141990.0
2016-06-29 11:30:00,13.34,13.4,13.34,13.35,149582.0,8.7281,8.7674,8.7281,8.7347,149582.0
2016-06-29 12:00:00,13.34,13.35,13.28,13.3,138259.0,8.7281,8.7347,8.6889,8.702,138259.0
2016-06-29 12:30:00,13.31,13.31,13.26,13.29,107734.0,8.7085,8.7085,8.6758,8.6954,107734.0
2016-06-29 13:00:00,13.29,13.3,13.27,13.27,67034.0,8.6954,8.702,8.6823,8.6823,67034.0
2016-06-29 13:30:00,13.27,13.32,13.26,13.32,186162.0,8.6823,8.715,8.6758,8.715,186162.0
2016-06-29 14:00:00,13.32,13.36,13.32,13.34,123575.0,8.715,8.7412,8.715,8.7281,123575.0
2016-06-29 14:30:00,13.35,13.38,13.34,13.38,143727.0,8.7347,8.7543,8.7281,8.7543,143727.0
2016-06-29 15:00:00,13.37,13.44,13.37,13.43,116573.0,8.7478,8.7936,8.7478,8.787,116573.0
2016-06-29 15:30:00,13.43,13.45,13.39,13.43,406222.0,8.787,8.8001,8.7608,8.787,406222.0
2016-06-30 09:30:00,13.5,13.52,13.31,13.35,334138.0,8.8328,8.8459,8.7085,8.7347,334138.0
2016-06-30 10:00:00,13.35,13.42,13.32,13.35,134210.0,8.7347,8.7805,8.715,8.7347,134210.0
2016-06-30 10:30:00,13.36,13.43,13.35,13.42,110802.0,8.7412,8.787,8.7347,8.7805,110802.0
2016-06-30 11:00:00,13.42,13.47,13.39,13.4,189459.0,8.7805,8.8132,8.7608,8.7674,189459.0
2016-06-30 11:30:00,13.41,13.46,13.41,13.43,67232.0,8.7739,8.8066,8.7739,8.787,67232.0
2016-06-30 12:00:00,13.43,13.5,13.42,13.49,105738.0,8.787,8.8328,8.7805,8.8263,105738.0
2016-06-30 12:30:00,13.5,13.56,13.49,13.55,109795.0,8.8328,8.8721,8.8263,8.8655,109795.0
2016-06-30 13:00:00,13.56,13.56,13.47,13.49,99524.0,8.8721,8.8721,8.8132,8.8263,99524.0
2016-06-30 13:30:00,13.5,13.58,13.49,13.56,147535.0,8.8328,8.8852,8.8263,8.8721,147535.0
2016-06-30 14:00:00,13.57,13.61,13.55,13.58,174252.0,8.8786,8.9048,8.8655,8.8852,174252.0
2016-06-30 14:30:00,13.59,13.66,13.58,13.63,181315.0,8.8917,8.9375,8.8852,8.9179,181315.0
2016-06-30 15:00:00,13.63,13.68,13.63,13.66,226848.0,8.9179,8.9506,8.9179,8.9375,226848.0
2016-06-30 15:30:00,13.65,13.7,13.62,13.66,629672.0,8.931,8.9637,8.9113,8.9375,629672.0
2016-07-01 09:30:00,13.63,13.64,13.53,13.57,127191.0,8.9179,8.9244,8.8524,8.8786,127191.0
2016-07-01 10:00:00,13.56,13.68,13.56,13.66,71524.0,8.8721,8.9506,8.8721,8.9375,71524.0
2016-07-01 10:30:00,13.66,13.72,13.62,13.7,52315.0,8.9375,8.9768,8.9113,8.9637,52315.0
2016-07-01 11:00:00,13.69,13.75,13.6,13.62,109374.0,8.9571,8.9964,8.8982,8.9113,109374.0
2016-07-01 11:30:00,13.62,13.68,13.61,13.66,233710.0,8.9113,8.9506,8.9048,8.9375,233710.0
2016-07-01 12:00:00,13.67,13.7,13.64,13.7,102205.0,8.944,8.9637,8.9244,8.9637,102205.0
2016-07-01 12:30:00,13.7,13.72,13.68,13.71,66425.0,8.9637,8.9768,8.9506,8.9702,66425.0
2016-07-01 13:00:00,13.71,13.72,13.69,13.71,52479.0,8.9702,8.9768,8.9571,8.9702,52479.0
2016-07-01 13:30:00,13.71,13.72,13.68,13.71,79380.0,8.9702,8.9768,8.9506,8.9702,79380.0
2016-07-01 14:00:00,13.71,13.72,13.69,13.71,75305.0,8.9702,8.9768,8.9571,8.9702,75305.0
2016-07-01 14:30:00,13.71,13.71,13.69,13.71,94057.0,8.9702,8.9702,8.9571,8.9702,94057.0
2016-07-01 15:00:00,13.71,13.77,13.7,13.77,132548.0,8.9702,9.0095,8.9637,9.0095,132548.0
2016-07-01 15:30:00,13.77,13.78,13.75,13.75,187361.0,9.0095,9.016,8.9964,8.9964,187361.0
2016-07-05 09:30:00,13.49,13.59,13.32,13.34,511577.0,8.8263,8.8917,8.715,8.7281,511577.0
2016-07-05 10:00:00,13.34,13.35,13.26,13.31,221837.0,8.7281,8.7347,8.6758,8.7085,221837.0
2016-07-05 10:30:00,13.31,13.33,13.23,13.26,164534.0,8.7085,8.7216,8.6562,8.6758,164534.0
2016-07-05 11:00:00,13.25,13.32,13.23,13.29,76356.0,8.6692,8.715,8.6562,8.6954,76356.0
2016-07-05 11:30:00,13.29,13.31,13.24,13.24,74056.0,8.6954,8.7085,8.6627,8.6627,74056.0
2016-07-05 12:00:00,13.24,13.27,13.23,13.24,108488.0,8.6627,8.6823,8.6562,8.6627,108488.0
2016-07-05 12:30:00,13.25,13.28,13.22,13.24,136928.0,8.6692,8.6889,8.6496,8.6627,136928.0
2016-07-05 13:00:00,13.24,13.24,13.11,13.14,225448.0,8.6627,8.6627,8.5777,8.5973,225448.0
2016-07-05 13:30:00,13.13,13.19,13.12,13.18,64161.0,8.5907,8.63,8.5842,8.6234,64161.0
2016-07-05 14:00:00,13.18,13.22,13.14,13.16,197198.0,8.6234,8.6496,8.5973,8.6104,197198.0
2016-07-05 14:30:00,13.16,13.18,13.13,13.16,89898.0,8.6104,8.6234,8.5907,8.6104,89898.0
2016-07-05 15:00:00,13.16,13.2,13.14,13.16,186158.0,8.6104,8.6365,8.5973,8.6104,186158.0
2016-07-05 15:30:00,13.16,13.21,13.15,13.17,372375.0,8.6104,8.6431,8.6038,8.6169,372375.0
2016-07-06 09:30:00,13.04,13.09,12.69,12.77,710308.0,8.5319,8.5646,8.3029,8.3552,710308.0
2016-07-06 10:00:00,12.77,12.88,12.72,12.77,314983.0,8.3552,8.4272,8.3225,8.3552,314983.0
2016-07-06 10:30:00,12.76,12.86,12.74,12.85,160898.0,8.3487,8.4141,8.3356,8.4075,160898.0
2016-07-06 11:00:00,12.85,12.94,12.84,12.91,196939.0,8.4075,8.4664,8.401,8.4468,196939.0
2016-07-06 11:30:00,12.91,12.95,12.88,12.93,171271.0,8.4468,8.473,8.4272,8.4599,171271.0
2016-07-06 12:00:00,12.93,12.95,12.9,12.94,277824.0,8.4599,8.473,8.4403,8.4664,277824.0
2016-07-06 12:30:00,12.95,12.96,12.92,12.95,125115.0,8.473,8.4795,8.4533,8.473,125115.0
2016-07-06 13:00:00,12.96,13.03,12.95,13.01,103101.0,8.4795,8.5253,8.473,8.5122,103101.0
2016-07-06 13:30:00,13.01,13.01,12.97,12.98,84008.0,8.5122,8.5122,8.4861,8.4926,84008.0
2016-07-06 14:00:00,12.98,13.02,12.97,13.0,123185.0,8.4926,8.5188,8.4861,8.5057,123185.0
2016-07-06 14:30:00,13.0,13.06,12.99,13.05,259875.0,8.5057,8.5449,8.4991,8.5384,259875.0
2016-07-06 15:00:00,13.06,13.07,12.99,13.0,138146.0,8.5449,8.5515,8.4991,8.5057,138146.0
2016-07-06 15:30:00,13.0,13.03,12.99,13.02,463595.0,8.5057,8.5253,8.4991,8.5188,463595.0
2016-07-07 09:30:00,13.13,13.24,13.13,13.22,367747.0,8.5907,8.6627,8.5907,8.6496,367747.0
2016-07-07 10:00:00,13.22,13.25,13.19,13.23,179180.0,8.6496,8.6692,8.63,8.6562,179180.0
2016-07-07 10:30:00,13.24,13.24,13.15,13.16,81602.0,8.6627,8.6627,8.6038,8.6104,81602.0
2016-07-07 11:00:00,13.16,13.16,13.05,13.1,195649.0,8.6104,8.6104,8.5384,8.5711,195649.0
2016-07-07 11:30:00,13.09,13.1,13.0,13.03,143977.0,8.5646,8.5711,8.5057,8.5253,143977.0
2016-07-07 12:00:00,13.04,13.06,12.97,13.03,102488.0,8.5319,8.5449,8.4861,8.5253,102488.0
2016-07-07 12:30:00,13.03,13.04,12.95,12.96,72321.0,8.5253,8.5319,8.473,8.4795,72321.0
2016-07-07 13:00:00,12.96,13.0,12.92,12.98,120108.0,8.4795,8.5057,8.4533,8.4926,120108.0
2016-07-07 13:30:00,12.99,13.0,12.95,12.98,76233.0,8.4991,8.5057,8.473,8.4926,76233.0
2016-07-07 14:00:00,12.98,13.0,12.91,12.92,139765.0,8.4926,8.5057,8.4468,8.4533,139765.0
2016-07-07 14:30:00,12.92,12.95,12.91,12.94,138875.0,8.4533,8.473,8.4468,8.4664,138875.0
2016-07-07 15:00:00,12.95,12.97,12.92,12.96,177417.0,8.473,8.4861,8.4533,8.4795,177417.0
2016-07-07 15:30:00,12.96,13.0,12.95,13.0,250486.0,8.4795,8.5057,8.473,8.5057,250486.0
2016-07-08 09:30:00,13.18,13.32,13.15,13.25,399634.0,8.6234,8.715,8.6038,8.6692,399634.0
2016-07-08 10:00:00,13.25,13.28,13.13,13.18,276352.0,8.6692,8.6889,8.5907,8.6234,276352.0
2016-07-08 10:30:00,13.18,13.19,13.12,13.13,144430.0,8.6234,8.63,8.5842,8.5907,144430.0
2016-07-08 11:00:00,13.13,13.19,13.13,13.19,94378.0,8.5907,8.63,8.5907,8.63,94378.0
2016-07-08 11:30:00,13.19,13.21,13.16,13.17,76996.0,8.63,8.6431,8.6104,8.6169,76996.0
2016-07-08 12:00:00,13.17,13.18,13.15,13.15,36252.0,8.6169,8.6234,8.6038,8.6038,36252.0
2016-07-08 12:30:00,13.16,13.2,13.16,13.2,44513.0,8.6104,8.6365,8.6104,8.6365,44513.0
2016-07-08 13:00:00,13.19,13.2,13.17,13.17,97164.0,8.63,8.6365,8.6169,8.6169,97164.0
2016-07-08 13:30:00,13.17,13.2,13.16,13.18,108800.0,8.6169,8.6365,8.6104,8.6234,108800.0
2016-07-08 14:00:00,13.19,13.2,13.17,13.18,87279.0,8.63,8.6365,8.6169,8.6234,87279.0
2016-07-08 14:30:00,13.19,13.19,13.11,13.11,155619.0,8.63,8.63,8.5777,8.5777,155619.0
2016-07-08 15:00:00,13.11,13.11,13.04,13.04,270494.0,8.5777,8.5777,8.5319,8.5319,270494.0
2016-07-08 15:30:00,13.04,13.07,13.02,13.04,568309.0,8.5319,8.5515,8.5188,8.5319,568309.0
2016-07-11 09:30:00,13.16,13.2,13.1,13.13,403617.0,8.6104,8.6365,8.5711,8.5907,403617.0
2016-07-11 10:00:00,13.13,13.13,13.08,13.1,180162.0,8.5907,8.5907,8.558,8.5711,180162.0
2016-07-11 10:30:00,13.09,13.17,13.09,13.17,171873.0,8.5646,8.6169,8.5646,8.6169,171873.0
2016-07-11 11:00:00,13.17,13.19,13.15,13.17,113731.0,8.6169,8.63,8.6038,8.6169,113731.0
2016-07-11 11:30:00,13.17,13.17,13.12,13.13,47263.0,8.6169,8.6169,8.5842,8.5907,47263.0
2016-07-11 12:00:00,13.13,13.16,13.11,13.16,62295.0,8.5907,8.6104,8.5777,8.6104,62295.0
2016-07-11 12:30:00,13.16,13.17,13.13,13.15,55099.0,8.6104,8.6169,8.5907,8.6038,55099.0
2016-07-11 13:00:00,13.15,13.16,13.13,13.15,66443.0,8.6038,8.6104,8.5907,8.6038,66443.0
2016-07-11 13:30:00,13.14,13.18,13.14,13.16,73748.0,8.5973,8.6234,8.5973,8.6104,73748.0
2016-07-11 14:00:00,13.16,13.17,13.14,13.15,62484.0,8.6104,8.6169,8.5973,8.6038,62484.0
2016-07-11 14:30:00,13.15,13.15,13.12,13.13,96499.0,8.6038,8.6038,8.5842,8.5907,96499.0
2016-07-11 15:00:00,13.13,13.15,13.11,13.14,114941.0,8.5907,8.6038,8.5777,8.5973,114941.0
2016-07-11 15:30:00,13.14,13.14,13.08,13.09,304636.0,8.5973,8.5973,8.558,8.5646,304636.0
2016-07-12 09:30:00,13.34,13.47,13.29,13.46,261855.0,8.7281,8.8132,8.6954,8.8066,261855.0
2016-07-12 10:00:00,13.46,13.47,13.41,13.43,113658.0,8.8066,8.8132,8.7739,8.787,113658.0
2016-07-12 10:30:00,13.43,13.47,13.42,13.45,103620.0,8.787,8.8132,8.7805,8.8001,103620.0
2016-07-12 11:00:00,13.45,13.47,13.44,13.45,196340.0,8.8001,8.8132,8.7936,8.8001,196340.0
2016-07-12 11:30:00,13.45,13.49,13.44,13.48,88751.0,8.8001,8.8263,8.7936,8.8197,88751.0
2016-07-12 12:00:00,13.48,13.56,13.48,13.55,144748.0,8.8197,8.8721,8.8197,8.8655,144748.0
2016-07-12 12:30:00,13.55,13.59,13.54,13.57,91189.0,8.8655,8.8917,8.859,8.8786,91189.0
2016-07-12 13:00:00,13.57,13.58,13.51,13.53,97659.0,8.8786,8.8852,8.8394,8.8524,97659.0
2016-07-12 13:30:00,13.54,13.57,13.52,13.54,61313.0,8.859,8.8786,8.8459,8.859,61313.0
2016-07-12 14:00:00,13.54,13.55,13.48,13.51,106067.0,8.859,8.8655,8.8197,8.8394,106067.0
2016-07-12 14:30:00,13.5,13.54,13.5,13.53,121657.0,8.8328,8.859,8.8328,8.8524,121657.0
2016-07-12 15:00:00,13.53,13.53,13.5,13.52,129132.0,8.8524,8.8524,8.8328,8.8459,129132.0
2016-07-12 15:30:00,13.52,13.57,13.51,13.55,442514.0,8.8459,8.8786,8.8394,8.8655,442514.0
2016-07-13 09:30:00,13.52,13.59,13.4,13.45,369505.0,8.8459,8.8917,8.7674,8.8001,369505.0
2016-07-13 10:00:00,13.46,13.57,13.46,13.55,177446.0,8.8066,8.8786,8.8066,8.8655,177446.0
2016-07-13 10:30:00,13.56,13.6,13.51,13.53,150491.0,8.8721,8.8982,8.8394,8.8524,150491.0
2016-07-13 11:00:00,13.53,13.54,13.46,13.47,123619.0,8.8524,8.859,8.8066,8.8132,123619.0
2016-07-13 11:30:00,13.48,13.48,13.41,13.43,101121.0,8.8197,8.8197,8.7739,8.787,101121.0
2016-07-13 12:00:00,13.44,13.47,13.42,13.45,61316.0,8.7936,8.8132,8.7805,8.8001,61316.0
2016-07-13 12:30:00,13.45,13.46,13.42,13.44,78595.0,8.8001,8.8066,8.7805,8.7936,78595.0
2016-07-13 13:00:00,13.43,13.44,13.4,13.43,42856.0,8.787,8.7936,8.7674,8.787,42856.0
2016-07-13 13:30:00,13.43,13.47,13.42,13.42,31846.0,8.787,8.8132,8.7805,8.7805,31846.0
2016-07-13 14:00:00,13.42,13.46,13.41,13.45,88888.0,8.7805,8.8066,8.7739,8.8001,88888.0
2016-07-13 14:30:00,13.46,13.47,13.42,13.45,123619.0,8.8066,8.8132,8.7805,8.8001,123619.0
2016-07-13 15:00:00,13.46,13.49,13.45,13.49,126400.0,8.8066,8.8263,8.8001,8.8263,126400.0
2016-07-13 15:30:00,13.49,13.52,13.48,13.49,367905.0,8.8263,8.8459,8.8197,8.8263,367905.0
2016-07-14 09:30:00,13.76,13.84,13.69,13.74,382879.0,9.0029,9.0553,8.9571,8.9898,382879.0
2016-07-14 10:00:00,13.74,13.79,13.73,13.75,120541.0,8.9898,9.0226,8.9833,8.9964,120541.0
2016-07-14 10:30:00,13.75,13.8,13.74,13.79,134764.0,8.9964,9.0291,8.9898,9.0226,134764.0
2016-07-14 11:00:00,13.79,13.83,13.78,13.8,55876.0,9.0226,9.0487,9.016,9.0291,55876.0
2016-07-14 11:30:00,13.79,13.81,13.78,13.79,65534.0,9.0226,9.0356,9.016,9.0226,65534.0
2016-07-14 12:00:00,13.8,13.84,13.8,13.84,105248.0,9.0291,9.0553,9.0291,9.0553,105248.0
2016-07-14 12:30:00,13.84,13.86,13.83,13.86,111077.0,9.0553,9.0684,9.0487,9.0684,111077.0
2016-07-14 13:00:00,13.86,13.86,13.81,13.82,147432.0,9.0684,9.0684,9.0356,9.0422,147432.0
2016-07-14 13:30:00,13.82,13.82,13.78,13.79,27603.0,9.0422,9.0422,9.016,9.0226,27603.0
2016-07-14 14:00:00,13.79,13.83,13.78,13.81,88501.0,9.0226,9.0487,9.016,9.0356,88501.0
2016-07-14 14:30:00,13.82,13.82,13.79,13.79,59236.0,9.0422,9.0422,9.0226,9.0226,59236.0
2016-07-14 15:00:00,13.79,13.84,13.78,13.78,176451.0,9.0226,9.0553,9.016,9.016,176451.0
2016-07-14 15:30:00,13.78,13.79,13.75,13.76,262770.0,9.016,9.0226,8.9964,9.0029,262770.0
2016-07-15 09:30:00,13.82,13.82,13.69,13.77,221812.0,9.0422,9.0422,8.9571,9.0095,221812.0
2016-07-15 10:00:00,13.78,13.81,13.74,13.75,92045.0,9.016,9.0356,8.9898,8.9964,92045.0
2016-07-15 10:30:00,13.76,13.77,13.74,13.75,56823.0,9.0029,9.0095,8.9898,8.9964,56823.0
2016-07-15 11:00:00,13.75,13.76,13.72,13.75,64116.0,8.9964,9.0029,8.9768,8.9964,64116.0
2016-07-15 11:30:00,13.75,13.77,13.73,13.73,82628.0,8.9964,9.0095,8.9833,8.9833,82628.0
2016-07-15 12:00:00,13.74,13.75,13.73,13.74,45428.0,8.9898,8.9964,8.9833,8.9898,45428.0
2016-07-15 12:30:00,13.74,13.74,13.72,13.73,27415.0,8.9898,8.9898,8.9768,8.9833,27415.0
2016-07-15 13:00:00,13.73,13.74,13.72,13.73,50424.0,8.9833,8.9898,8.9768,8.9833,50424.0
2016-07-15 13:30:00,13.73,13.75,13.71,13.73,54642.0,8.9833,8.9964,8.9702,8.9833,54642.0
2016-07-15 14:00:00,13.73,13.76,13.73,13.74,55439.0,8.9833,9.0029,8.9833,8.9898,55439.0
2016-07-15 14:30:00,13.74,13.77,13.73,13.76,105672.0,8.9898,9.0095,8.9833,9.0029,105672.0
2016-07-15 15:00:00,13.76,13.78,13.75,13.77,76976.0,9.0029,9.016,8.9964,9.0095,76976.0
2016-07-15 15:30:00,13.77,13.77,13.73,13.73,141482.0,9.0095,9.0095,8.9833,8.9833,141482.0
2016-07-18 09:30:00,13.65,13.77,13.65,13.68,184037.0,8.931,9.0095,8.931,8.9506,184037.0
2016-07-18 10:00:00,13.68,13.7,13.63,13.68,243383.0,8.9506,8.9637,8.9179,8.9506,243383.0
2016-07-18 10:30:00,13.68,13.74,13.68,13.73,167568.0,8.9506,8.9898,8.9506,8.9833,167568.0
2016-07-18 11:00:00,13.74,13.79,13.72,13.77,98585.0,8.9898,9.0226,8.9768,9.0095,98585.0
2016-07-18 11:30:00,13.77,13.79,13.76,13.78,115323.0,9.0095,9.0226,9.0029,9.016,115323.0
2016-07-18 12:00:00,13.78,13.8,13.76,13.76,25553.0,9.016,9.0291,9.0029,9.0029,25553.0
2016-07-18 12:30:00,13.77,13.78,13.74,13.78,51635.0,9.0095,9.016,8.9898,9.016,51635.0
2016-07-18 13:00:00,13.78,13.79,13.76,13.79,46913.0,9.016,9.0226,9.0029,9.0226,46913.0
2016-07-18 13:30:00,13.78,13.8,13.77,13.79,52560.0,9.016,9.0291,9.0095,9.0226,52560.0
2016-07-18 14:00:00,13.79,13.81,13.78,13.79,75398.0,9.0226,9.0356,9.016,9.0226,75398.0
2016-07-18 14:30:00,13.79,13.81,13.78,13.81,50693.0,9.0226,9.0356,9.016,9.0356,50693.0
2016-07-18 15:00:00,13.81,13.82,13.8,13.81,59475.0,9.0356,9.0422,9.0291,9.0356,59475.0
2016-07-18 15:30:00,13.82,13.82,13.8,13.8,157042.0,9.0422,9.0422,9.0291,9.0291,157042.0
2016-07-19 09:30:00,13.71,13.73,13.63,13.65,297374.0,8.9702,8.9833,8.9179,8.931,297374.0
2016-07-19 10:00:00,13.64,13.66,13.62,13.64,64537.0,8.9244,8.9375,8.9113,8.9244,64537.0
2016-07-19 10:30:00,13.64,13.67,13.64,13.66,136451.0,8.9244,8.944,8.9244,8.9375,136451.0
2016-07-19 11:00:00,13.66,13.69,13.63,13.64,69078.0,8.9375,8.9571,8.9179,8.9244,69078.0
2016-07-19 11:30:00,13.65,13.66,13.63,13.63,98464.0,8.931,8.9375,8.9179,8.9179,98464.0
2016-07-19 12:00:00,13.63,13.63,13.6,13.62,52407.0,8.9179,8.9179,8.8982,8.9113,52407.0
2016-07-19 12:30:00,13.62,13.62,13.6,13.61,76825.0,8.9113,8.9113,8.8982,8.9048,76825.0
2016-07-19 13:00:00,13.6,13.61,13.59,13.59,38388.0,8.8982,8.9048,8.8917,8.8917,38388.0
2016-07-19 13:30:00,13.59,13.6,13.58,13.59,49619.0,8.8917,8.8982,8.8852,8.8917,49619.0
2016-07-19 14:00:00,13.59,13.61,13.58,13.6,29360.0,8.8917,8.9048,8.8852,8.8982,29360.0
2016-07-19 14:30:00,13.6,13.62,13.59,13.62,89958.0,8.8982,8.9113,8.8917,8.9113,89958.0
2016-07-19 15:00:00,13.61,13.64,13.59,13.64,100468.0,8.9048,8.9244,8.8917,8.9244,100468.0
2016-07-19 15:30:00,13.64,13.66,13.63,13.65,257102.0,8.9244,8.9375,8.9179,8.931,257102.0
2016-07-20 09:30:00,13.68,13.75,13.66,13.67,222706.0,8.9506,8.9964,8.9375,8.944,222706.0
2016-07-20 10:00:00,13.67,13.76,13.67,13.72,157797.0,8.944,9.0029,8.944,8.9768,157797.0
2016-07-20 10:30:00,13.73,13.83,13.72,13.81,214072.0,8.9833,9.0487,8.9768,9.0356,214072.0
2016-07-20 11:00:00,13.81,13.82,13.78,13.8,71751.0,9.0356,9.0422,9.016,9.0291,71751.0
2016-07-20 11:30:00,13.8,13.8,13.75,13.76,60520.0,9.0291,9.0291,8.9964,9.0029,60520.0
2016-07-20 12:00:00,13.76,13.77,13.74,13.76,105877.0,9.0029,9.0095,8.9898,9.0029,105877.0
2016-07-20 12:30:00,13.76,13.76,13.74,13.75,42010.0,9.0029,9.0029,8.9898,8.9964,42010.0
2016-07-20 13:00:00,13.75,13.76,13.74,13.75,51587.0,8.9964,9.0029,8.9898,8.9964,51587.0
2016-07-20 13:30:00,13.75,13.77,13.72,13.74,96624.0,8.9964,9.0095,8.9768,8.9898,96624.0
2016-07-20 14:00:00,13.73,13.74,13.72,13.73,112385.0,8.9833,8.9898,8.9768,8.9833,112385.0
2016-07-20 14:30:00,13.72,13.76,13.72,13.75,83625.0,8.9768,9.0029,8.9768,8.9964,83625.0
2016-07-20 15:00:00,13.75,13.77,13.74,13.75,72084.0,8.9964,9.0095,8.9898,8.9964,72084.0
2016-07-20 15:30:00,13.75,13.79,13.75,13.78,182984.0,8.9964,9.0226,8.9964,9.016,182984.0
2016-07-21 09:30:00,13.78,13.81,13.74,13.8,179889.0,9.016,9.0356,8.9898,9.0291,179889.0
2016-07-21 10:00:00,13.79,13.82,13.76,13.78,66566.0,9.0226,9.0422,9.0029,9.016,66566.0
2016-07-21 10:30:00,13.78,13.82,13.77,13.82,49152.0,9.016,9.0422,9.0095,9.0422,49152.0
2016-07-21 11:00:00,13.82,13.83,13.8,13.81,107261.0,9.0422,9.0487,9.0291,9.0356,107261.0
2016-07-21 11:30:00,13.81,13.82,13.76,13.76,163547.0,9.0356,9.0422,9.0029,9.0029,163547.0
2016-07-21 12:00:00,13.76,13.79,13.75,13.76,70437.0,9.0029,9.0226,8.9964,9.0029,70437.0
2016-07-21 12:30:00,13.77,13.77,13.75,13.76,16951.0,9.0095,9.0095,8.9964,9.0029,16951.0
2016-07-21 13:00:00,13.76,13.77,13.73,13.76,36636.0,9.0029,9.0095,8.9833,9.0029,36636.0
2016-07-21 13:30:00,13.77,13.77,13.73,13.75,46414.0,9.0095,9.0095,8.9833,8.9964,46414.0
2016-07-21 14:00:00,13.75,13.75,13.73,13.74,53896.0,8.9964,8.9964,8.9833,8.9898,53896.0
2016-07-21 14:30:00,13.73,13.75,13.72,13.73,93137.0,8.9833,8.9964,8.9768,8.9833,93137.0
2016-07-21 15:00:00,13.73,13.74,13.71,13.73,99703.0,8.9833,8.9898,8.9702,8.9833,99703.0
2016-07-21 15:30:00,13.73,13.74,13.72,13.73,174051.0,8.9833,8.9898,8.9768,8.9833,174051.0
2016-07-22 09:30:00,13.78,13.81,13.72,13.74,152696.0,9.016,9.0356,8.9768,8.9898,152696.0
2016-07-22 10:00:00,13.74,13.78,13.69,13.72,108639.0,8.9898,9.016,8.9571,8.9768,108639.0
2016-07-22 10:30:00,13.71,13.72,13.69,13.7,79605.0,8.9702,8.9768,8.9571,8.9637,79605.0
2016-07-22 11:00:00,13.71,13.73,13.69,13.7,46813.0,8.9702,8.9833,8.9571,8.9637,46813.0
2016-07-22 11:30:00,13.69,13.74,13.69,13.73,157749.0,8.9571,8.9898,8.9571,8.9833,157749.0
2016-07-22 12:00:00,13.73,13.76,13.73,13.76,41463.0,8.9833,9.0029,8.9833,9.0029,41463.0
2016-07-22 12:30:00,13.76,13.76,13.73,13.75,39321.0,9.0029,9.0029,8.9833,8.9964,39321.0
2016-07-22 13:00:00,13.74,13.74,13.72,13.72,23733.0,8.9898,8.9898,8.9768,8.9768,23733.0
2016-07-22 13:30:00,13.73,13.74,13.71,13.74,22070.0,8.9833,8.9898,8.9702,8.9898,22070.0
2016-07-22 14:00:00,13.74,13.79,13.73,13.77,207791.0,8.9898,9.0226,8.9833,9.0095,207791.0
2016-07-22 14:30:00,13.77,13.8,13.76,13.79,150311.0,9.0095,9.0291,9.0029,9.0226,150311.0
2016-07-22 15:00:00,13.79,13.82,13.79,13.8,76561.0,9.0226,9.0422,9.0226,9.0291,76561.0
2016-07-22 15:30:00,13.81,13.85,13.79,13.84,487955.0,9.0356,9.0618,9.0226,9.0553,487955.0
2016-07-25 09:30:00,13.78,13.84,13.77,13.82,182384.0,9.016,9.0553,9.0095,9.0422,182384.0
2016-07-25 10:00:00,13.81,13.82,13.73,13.74,108415.0,9.0356,9.0422,8.9833,8.9898,108415.0
2016-07-25 10:30:00,13.73,13.75,13.71,13.74,88632.0,8.9833,8.9964,8.9702,8.9898,88632.0
2016-07-25 11:00:00,13.73,13.75,13.69,13.71,59910.0,8.9833,8.9964,8.9571,8.9702,59910.0
2016-07-25 11:30:00,13.71,13.72,13.68,13.7,48617.0,8.9702,8.9768,8.9506,8.9637,48617.0
2016-07-25 12:00:00,13.7,13.71,13.67,13.67,41210.0,8.9637,8.9702,8.944,8.944,41210.0
2016-07-25 12:30:00,13.67,13.68,13.64,13.68,86980.0,8.944,8.9506,8.9244,8.9506,86980.0
2016-07-25 13:00:00,13.68,13.68,13.66,13.68,24539.0,8.9506,8.9506,8.9375,8.9506,24539.0
2016-07-25 13:30:00,13.67,13.68,13.65,13.65,34655.0,8.944,8.9506,8.931,8.931,34655.0
2016-07-25 14:00:00,13.65,13.69,13.65,13.66,48525.0,8.931,8.9571,8.931,8.9375,48525.0
2016-07-25 14:30:00,13.67,13.67,13.65,13.66,52318.0,8.944,8.944,8.931,8.9375,52318.0
2016-07-25 15:00:00,13.66,13.68,13.66,13.67,111919.0,8.9375,8.9506,8.9375,8.944,111919.0
2016-07-25 15:30:00,13.68,13.72,13.67,13.71,283146.0,8.9506,8.9768,8.944,8.9702,283146.0
2016-07-26 09:30:00,13.67,13.81,13.65,13.76,188583.0,8.944,9.0356,8.931,9.0029,188583.0
2016-07-26 10:00:00,13.77,13.78,13.73,13.78,53310.0,9.0095,9.016,8.9833,9.016,53310.0
2016-07-26 10:30:00,13.78,13.8,13.72,13.73,97136.0,9.016,9.0291,8.9768,8.9833,97136.0
2016-07-26 11:00:00,13.72,13.81,13.71,13.79,100835.0,8.9768,9.0356,8.9702,9.0226,100835.0
2016-07-26 11:30:00,13.8,13.8,13.75,13.76,54599.0,9.0291,9.0291,8.9964,9.0029,54599.0
2016-07-26 12:00:00,13.75,13.78,13.75,13.77,56619.0,8.9964,9.016,8.9964,9.0095,56619.0
2016-07-26 12:30:00,13.77,13.77,13.74,13.75,43968.0,9.0095,9.0095,8.9898,8.9964,43968.0
2016-07-26 13:00:00,13.75,13.77,13.73,13.73,49246.0,8.9964,9.0095,8.9833,8.9833,49246.0
2016-07-26 13:30:00,13.73,13.75,13.71,13.75,165035.0,8.9833,8.9964,8.9702,8.9964,165035.0
2016-07-26 14:00:00,13.75,13.76,13.69,13.71,85180.0,8.9964,9.0029,8.9571,8.9702,85180.0
2016-07-26 14:30:00,13.71,13.72,13.69,13.69,60957.0,8.9702,8.9768,8.9571,8.9571,60957.0
2016-07-26 15:00:00,13.69,13.73,13.69,13.72,101516.0,8.9571,8.9833,8.9571,8.9768,101516.0
2016-07-26 15:30:00,13.72,13.72,13.7,13.71,290814.0,8.9768,8.9768,8.9637,8.9702,290814.0
2016-07-27 09:30:00,13.72,13.82,13.72,13.79,305702.0,8.9768,9.0422,8.9768,9.0226,305702.0
2016-07-27 10:00:00,13.8,13.84,13.79,13.8,136444.0,9.0291,9.0553,9.0226,9.0291,136444.0
2016-07-27 10:30:00,13.8,13.8,13.68,13.7,98861.0,9.0291,9.0291,8.9506,8.9637,98861.0
2016-07-27 11:00:00,13.7,13.73,13.67,13.69,185667.0,8.9637,8.9833,8.944,8.9571,185667.0
2016-07-27 11:30:00,13.69,13.71,13.63,13.64,136778.0,8.9571,8.9702,8.9179,8.9244,136778.0
2016-07-27 12:00:00,13.64,13.65,13.62,13.63,94647.0,8.9244,8.931,8.9113,8.9179,94647.0
2016-07-27 12:30:00,13.63,13.63,13.61,13.62,53448.0,8.9179,8.9179,8.9048,8.9113,53448.0
2016-07-27 13:00:00,13.62,13.63,13.58,13.59,72476.0,8.9113,8.9179,8.8852,8.8917,72476.0
2016-07-27 13:30:00,13.58,13.62,13.57,13.6,170319.0,8.8852,8.9113,8.8786,8.8982,170319.0
2016-07-27 14:00:00,13.59,13.65,13.57,13.6,320468.0,8.8917,8.931,8.8786,8.8982,320468.0
2016-07-27 14:30:00,13.59,13.67,13.59,13.65,82199.0,8.8917,8.944,8.8917,8.931,82199.0
2016-07-27 15:00:00,13.65,13.71,13.65,13.68,128231.0,8.931,8.9702,8.931,8.9506,128231.0
2016-07-27 15:30:00,13.67,13.68,13.64,13.65,213986.0,8.944,8.9506,8.9244,8.931,213986.0
2016-07-28 09:30:00,13.66,13.69,13.55,13.65,290331.0,8.9375,8.9571,8.8655,8.931,290331.0
2016-07-28 10:00:00,13.65,13.65,13.57,13.63,104744.0,8.931,8.931,8.8786,8.9179,104744.0
2016-07-28 10:30:00,13.63,13.68,13.62,13.63,110648.0,8.9179,8.9506,8.9113,8.9179,110648.0
2016-07-28 11:00:00,13.63,13.68,13.62,13.64,120542.0,8.9179,8.9506,8.9113,8.9244,120542.0
2016-07-28 11:30:00,13.64,13.69,13.63,13.68,143308.0,8.9244,8.9571,8.9179,8.9506,143308.0
2016-07-28 12:00:00,13.68,13.69,13.62,13.65,98563.0,8.9506,8.9571,8.9113,8.931,98563.0
2016-07-28 12:30:00,13.65,13.65,13.62,13.63,24299.0,8.931,8.931,8.9113,8.9179,24299.0
2016-07-28 13:00:00,13.63,13.65,13.62,13.63,68230.0,8.9179,8.931,8.9113,8.9179,68230.0
2016-07-28 13:30:00,13.63,13.64,13.61,13.63,50157.0,8.9179,8.9244,8.9048,8.9179,50157.0
2016-07-28 14:00:00,13.63,13.65,13.61,13.61,125134.0,8.9179,8.931,8.9048,8.9048,125134.0
2016-07-28 14:30:00,13.62,13.63,13.61,13.61,1547396.0,8.9113,8.9179,8.9048,8.9048,1547396.0
2016-07-28 15:00:00,13.61,13.62,13.59,13.61,287639.0,8.9048,8.9113,8.8917,8.9048,287639.0
2016-07-28 15:30:00,13.62,13.63,13.6,13.61,241191.0,8.9113,8.9179,8.8982,8.9048,241191.0
2016-07-29 09:30:00,13.57,13.67,13.57,13.61,173125.0,8.8786,8.944,8.8786,8.9048,173125.0
2016-07-29 10:00:00,13.61,13.61,13.55,13.56,84665.0,8.9048,8.9048,8.8655,8.8721,84665.0
2016-07-29 10:30:00,13.57,13.68,13.56,13.67,142643.0,8.8786,8.9506,8.8721,8.944,142643.0
2016-07-29 11:00:00,13.66,13.71,13.62,13.63,133823.0,8.9375,8.9702,8.9113,8.9179,133823.0
2016-07-29 11:30:00,13.62,13.65,13.61,13.64,67000.0,8.9113,8.931,8.9048,8.9244,67000.0
2016-07-29 12:00:00,13.65,13.7,13.63,13.67,158178.0,8.931,8.9637,8.9179,8.944,158178.0
2016-07-29 12:30:00,13.68,13.68,13.63,13.65,70257.0,8.9506,8.9506,8.9179,8.931,70257.0
2016-07-29 13:00:00,13.64,13.66,13.63,13.65,47738.0,8.9244,8.9375,8.9179,8.931,47738.0
2016-07-29 13:30:00,13.65,13.67,13.64,13.65,43953.0,8.931,8.944,8.9244,8.931,43953.0
2016-07-29 14:00:00,13.65,13.66,13.63,13.66,96709.0,8.931,8.9375,8.9179,8.9375,96709.0
2016-07-29 14:30:00,13.65,13.66,13.62,13.65,51767.0,8.931,8.9375,8.9113,8.931,51767.0
2016-07-29 15:00:00,13.65,13.65,13.61,13.62,88556.0,8.931,8.931,8.9048,8.9113,88556.0
2016-07-29 15:30:00,13.62,13.66,13.61,13.63,278706.0,8.9113,8.9375,8.9048,8.9179,278706.0
2016-08-01 09:30:00,13.65,13.65,13.53,13.58,106575.0,8.931,8.931,8.8524,8.8852,106575.0
2016-08-01 10:00:00,13.58,13.66,13.53,13.63,98268.0,8.8852,8.9375,8.8524,8.9179,98268.0
2016-08-01 10:30:00,13.63,13.67,13.61,13.65,104756.0,8.9179,8.944,8.9048,8.931,104756.0
2016-08-01 11:00:00,13.65,13.67,13.61,13.61,62537.0,8.931,8.944,8.9048,8.9048,62537.0
2016-08-01 11:30:00,13.62,13.63,13.58,13.59,52235.0,8.9113,8.9179,8.8852,8.8917,52235.0
2016-08-01 12:00:00,13.59,13.59,13.53,13.54,58659.0,8.8917,8.8917,8.8524,8.859,58659.0
2016-08-01 12:30:00,13.55,13.56,13.52,13.53,48365.0,8.8655,8.8721,8.8459,8.8524,48365.0
2016-08-01 13:00:00,13.53,13.53,13.52,13.53,22675.0,8.8524,8.8524,8.8459,8.8524,22675.0
2016-08-01 13:30:00,13.53,13.54,13.5,13.54,103078.0,8.8524,8.859,8.8328,8.859,103078.0
2016-08-01 14:00:00,13.54,13.55,13.48,13.48,69404.0,8.859,8.8655,8.8197,8.8197,69404.0
2016-08-01 14:30:00,13.48,13.49,13.44,13.45,54650.0,8.8197,8.8263,8.7936,8.8001,54650.0
2016-08-01 15:00:00,13.45,13.45,13.41,13.41,66570.0,8.8001,8.8001,8.7739,8.7739,66570.0
2016-08-01 15:30:00,13.42,13.42,13.4,13.42,172800.0,8.7805,8.7805,8.7674,8.7805,172800.0
2016-08-02 09:30:00,13.62,13.64,13.47,13.48,279799.0,8.9113,8.9244,8.8132,8.8197,279799.0
2016-08-02 10:00:00,13.48,13.52,13.41,13.52,176027.0,8.8197,8.8459,8.7739,8.8459,176027.0
2016-08-02 10:30:00,13.51,13.53,13.43,13.44,118368.0,8.8394,8.8524,8.787,8.7936,118368.0
2016-08-02 11:00:00,13.44,13.47,13.42,13.42,101738.0,8.7936,8.8132,8.7805,8.7805,101738.0
2016-08-02 11:30:00,13.42,13.43,13.38,13.41,111081.0,8.7805,8.787,8.7543,8.7739,111081.0
2016-08-02 12:00:00,13.41,13.44,13.39,13.41,64431.0,8.7739,8.7936,8.7608,8.7739,64431.0
2016-08-02 12:30:00,13.41,13.42,13.35,13.36,36112.0,8.7739,8.7805,8.7347,8.7412,36112.0
2016-08-02 13:00:00,13.37,13.39,13.34,13.39,70375.0,8.7478,8.7608,8.7281,8.7608,70375.0
2016-08-02 13:30:00,13.38,13.39,13.36,13.36,46034.0,8.7543,8.7608,8.7412,8.7412,46034.0
2016-08-02 14:00:00,13.37,13.41,13.36,13.4,76264.0,8.7478,8.7739,8.7412,8.7674,76264.0
2016-08-02 14:30:00,13.4,13.43,13.38,13.42,105451.0,8.7674,8.787,8.7543,8.7805,105451.0
2016-08-02 15:00:00,13.42,13.47,13.41,13.46,152177.0,8.7805,8.8132,8.7739,8.8066,152177.0
2016-08-02 15:30:00,13.45,13.46,13.43,13.44,369824.0,8.8001,8.8066,8.787,8.7936,369824.0
2016-08-03 09:30:00,13.41,13.57,13.41,13.49,228569.0,8.7739,8.8786,8.7739,8.8263,228569.0
2016-08-03 10:00:00,13.49,13.56,13.48,13.52,163224.0,8.8263,8.8721,8.8197,8.8459,163224.0
2016-08-03 10:30:00,13.52,13.59,13.5,13.53,122505.0,8.8459,8.8917,8.8328,8.8524,122505.0
2016-08-03 11:00:00,13.53,13.59,13.5,13.57,131405.0,8.8524,8.8917,8.8328,8.8786,131405.0
2016-08-03 11:30:00,13.58,13.67,13.57,13.67,145917.0,8.8852,8.944,8.8786,8.944,145917.0
2016-08-03 12:00:00,13.67,13.72,13.64,13.72,150237.0,8.944,8.9768,8.9244,8.9768,150237.0
2016-08-03 12:30:00,13.72,13.75,13.7,13.73,109195.0,8.9768,8.9964,8.9637,8.9833,109195.0
2016-08-03 13:00:00,13.73,13.75,13.69,13.71,59695.0,8.9833,8.9964,8.9571,8.9702,59695.0
2016-08-03 13:30:00,13.7,13.73,13.69,13.71,92017.0,8.9637,8.9833,8.9571,8.9702,92017.0
2016-08-03 14:00:00,13.71,13.75,13.7,13.7,151594.0,8.9702,8.9964,8.9637,8.9637,151594.0
2016-08-03 14:30:00,13.7,13.72,13.68,13.71,152883.0,8.9637,8.9768,8.9506,8.9702,152883.0
2016-08-03 15:00:00,13.7,13.74,13.69,13.74,97793.0,8.9637,8.9898,8.9571,8.9898,97793.0
2016-08-03 15:30:00,13.74,13.76,13.71,13.75,448746.0,8.9898,9.0029,8.9702,8.9964,448746.0
2016-08-04 09:30:00,13.15,13.2,12.98,13.03,831713.0,8.6038,8.6365,8.4926,8.5253,831713.0
2016-08-04 10:00:00,13.03,13.04,12.94,12.95,465536.0,8.5253,8.5319,8.4664,8.473,465536.0
2016-08-04 10:30:00,12.95,13.16,12.94,13.15,441232.0,8.473,8.6104,8.4664,8.6038,441232.0
2016-08-04 11:00:00,13.14,13.21,13.04,13.04,266212.0,8.5973,8.6431,8.5319,8.5319,266212.0
2016-08-04 11:30:00,13.05,13.06,13.0,13.04,196432.0,8.5384,8.5449,8.5057,8.5319,196432.0
2016-08-04 12:00:00,13.04,13.1,13.04,13.06,87163.0,8.5319,8.5711,8.5319,8.5449,87163.0
2016-08-04 12:30:00,13.07,13.08,13.04,13.06,181727.0,8.5515,8.558,8.5319,8.5449,181727.0
2016-08-04 13:00:00,13.06,13.07,13.04,13.05,99168.0,8.5449,8.5515,8.5319,8.5384,99168.0
2016-08-04 13:30:00,13.06,13.07,13.05,13.06,99778.0,8.5449,8.5515,8.5384,8.5449,99778.0
2016-08-04 14:00:00,13.07,13.07,13.03,13.07,167155.0,8.5515,8.5515,8.5253,8.5515,167155.0
2016-08-04 14:30:00,13.07,13.07,13.04,13.04,142626.0,8.5515,8.5515,8.5319,8.5319,142626.0
2016-08-04 15:00:00,13.04,13.05,13.0,13.03,187565.0,8.5319,8.5384,8.5057,8.5253,187565.0
2016-08-04 15:30:00,13.03,13.04,12.99,13.01,488542.0,8.5253,8.5319,8.4991,8.5122,488542.0
2016-08-05 09:30:00,13.02,13.05,12.92,12.98,613394.0,8.5188,8.5384,8.4533,8.4926,613394.0
2016-08-05 10:00:00,12.98,13.1,12.97,13.04,449422.0,8.4926,8.5711,8.4861,8.5319,449422.0
2016-08-05 10:30:00,13.05,13.07,13.01,13.06,194119.0,8.5384,8.5515,8.5122,8.5449,194119.0
2016-08-05 11:00:00,13.06,13.1,13.05,13.07,152412.0,8.5449,8.5711,8.5384,8.5515,152412.0
2016-08-05 11:30:00,13.07,13.09,13.06,13.08,202509.0,8.5515,8.5646,8.5449,8.558,202509.0
2016-08-05 12:00:00,13.08,13.08,13.06,13.07,117266.0,8.558,8.558,8.5449,8.5515,117266.0
2016-08-05 12:30:00,13.07,13.07,13.04,13.04,119635.0,8.5515,8.5515,8.5319,8.5319,119635.0
2016-08-05 13:00:00,13.04,13.05,13.03,13.04,73035.0,8.5319,8.5384,8.5253,8.5319,73035.0
2016-08-05 13:30:00,13.04,13.06,13.03,13.06,55627.0,8.5319,8.5449,8.5253,8.5449,55627.0
2016-08-05 14:00:00,13.05,13.08,13.04,13.08,155885.0,8.5384,8.558,8.5319,8.558,155885.0
2016-08-05 14:30:00,13.08,13.09,13.06,13.08,126175.0,8.558,8.5646,8.5449,8.558,126175.0
2016-08-05 15:00:00,13.08,13.08,13.06,13.07,140957.0,8.558,8.558,8.5449,8.5515,140957.0
2016-08-05 15:30:00,13.07,13.07,13.04,13.07,503494.0,8.5515,8.5515,8.5319,8.5515,503494.0
2016-08-08 09:30:00,13.13,13.13,13.04,13.1,255004.0,8.5907,8.5907,8.5319,8.5711,255004.0
2016-08-08 10:00:00,13.11,13.14,13.08,13.11,140268.0,8.5777,8.5973,8.558,8.5777,140268.0
2016-08-08 10:30:00,13.1,13.13,13.09,13.12,91736.0,8.5711,8.5907,8.5646,8.5842,91736.0
2016-08-08 11:00:00,13.12,13.22,13.11,13.19,199051.0,8.5842,8.6496,8.5777,8.63,199051.0
2016-08-08 11:30:00,13.19,13.21,13.15,13.2,117731.0,8.63,8.6431,8.6038,8.6365,117731.0
2016-08-08 12:00:00,13.2,13.24,13.19,13.21,99018.0,8.6365,8.6627,8.63,8.6431,99018.0
2016-08-08 12:30:00,13.22,13.25,13.2,13.23,89493.0,8.6496,8.6692,8.6365,8.6562,89493.0
2016-08-08 13:00:00,13.22,13.23,13.17,13.18,101853.0,8.6496,8.6562,8.6169,8.6234,101853.0
2016-08-08 13:30:00,13.18,13.22,13.17,13.21,106180.0,8.6234,8.6496,8.6169,8.6431,106180.0
2016-08-08 14:00:00,13.2,13.23,13.18,13.19,172186.0,8.6365,8.6562,8.6234,8.63,172186.0
2016-08-08 14:30:00,13.18,13.25,13.18,13.24,216614.0,8.6234,8.6692,8.6234,8.6627,216614.0
2016-08-08 15:00:00,13.24,13.27,13.24,13.24,161200.0,8.6627,8.6823,8.6627,8.6627,161200.0
2016-08-08 15:30:00,13.25,13.25,13.21,13.23,248595.0,8.6692,8.6692,8.6431,8.6562,248595.0
2016-08-09 09:30:00,13.29,13.36,13.24,13.35,314146.0,8.6954,8.7412,8.6627,8.7347,314146.0
2016-08-09 10:00:00,13.35,13.37,13.31,13.33,127942.0,8.7347,8.7478,8.7085,8.7216,127942.0
2016-08-09 10:30:00,13.33,13.35,13.29,13.34,68455.0,8.7216,8.7347,8.6954,8.7281,68455.0
2016-08-09 11:00:00,13.34,13.37,13.32,13.35,56987.0,8.7281,8.7478,8.715,8.7347,56987.0
2016-08-09 11:30:00,13.35,13.36,13.34,13.35,42312.0,8.7347,8.7412,8.7281,8.7347,42312.0
2016-08-09 12:00:00,13.35,13.37,13.32,13.32,125487.0,8.7347,8.7478,8.715,8.715,125487.0
2016-08-09 12:30:00,13.32,13.34,13.31,13.32,42440.0,8.715,8.7281,8.7085,8.715,42440.0
2016-08-09 13:00:00,13.33,13.34,13.31,13.32,28402.0,8.7216,8.7281,8.7085,8.715,28402.0
2016-08-09 13:30:00,13.32,13.34,13.28,13.3,80125.0,8.715,8.7281,8.6889,8.702,80125.0
2016-08-09 14:00:00,13.3,13.31,13.27,13.28,67334.0,8.702,8.7085,8.6823,8.6889,67334.0
2016-08-09 14:30:00,13.28,13.31,13.26,13.31,111366.0,8.6889,8.7085,8.6758,8.7085,111366.0
2016-08-09 15:00:00,13.31,13.33,13.3,13.31,117596.0,8.7085,8.7216,8.702,8.7085,117596.0
2016-08-09 15:30:00,13.3,13.33,13.3,13.32,234389.0,8.702,8.7216,8.702,8.715,234389.0
2016-08-10 09:30:00,13.43,13.45,13.38,13.39,250967.0,8.787,8.8001,8.7543,8.7608,250967.0
2016-08-10 10:00:00,13.4,13.42,13.37,13.37,91740.0,8.7674,8.7805,8.7478,8.7478,91740.0
2016-08-10 10:30:00,13.37,13.42,13.36,13.39,103796.0,8.7478,8.7805,8.7412,8.7608,103796.0
2016-08-10 11:00:00,13.39,13.4,13.33,13.35,91785.0,8.7608,8.7674,8.7216,8.7347,91785.0
2016-08-10 11:30:00,13.35,13.35,13.29,13.32,275817.0,8.7347,8.7347,8.6954,8.715,275817.0
2016-08-10 12:00:00,13.32,13.35,13.31,13.32,158894.0,8.715,8.7347,8.7085,8.715,158894.0
2016-08-10 12:30:00,13.33,13.33,13.3,13.3,52243.0,8.7216,8.7216,8.702,8.702,52243.0
2016-08-10 13:00:00,13.31,13.31,13.28,13.3,90170.0,8.7085,8.7085,8.6889,8.702,90170.0
2016-08-10 13:30:00,13.3,13.31,13.26,13.27,101637.0,8.702,8.7085,8.6758,8.6823,101637.0
2016-08-10 14:00:00,13.28,13.31,13.27,13.29,124863.0,8.6889,8.7085,8.6823,8.6954,124863.0
2016-08-10 14:30:00,13.28,13.29,13.26,13.28,67893.0,8.6889,8.6954,8.6758,8.6889,67893.0
2016-08-10 15:00:00,13.29,13.29,13.26,13.28,76308.0,8.6954,8.6954,8.6758,8.6889,76308.0
2016-08-10 15:30:00,13.28,13.29,13.26,13.27,166413.0,8.6889,8.6954,8.6758,8.6823,166413.0
2016-08-11 09:30:00,13.33,13.36,13.15,13.18,326320.0,8.7216,8.7412,8.6038,8.6234,326320.0
2016-08-11 10:00:00,13.18,13.22,13.16,13.2,101359.0,8.6234,8.6496,8.6104,8.6365,101359.0
2016-08-11 10:30:00,13.2,13.3,13.2,13.26,124929.0,8.6365,8.702,8.6365,8.6758,124929.0
2016-08-11 11:00:00,13.27,13.31,13.26,13.31,104012.0,8.6823,8.7085,8.6758,8.7085,104012.0
2016-08-11 11:30:00,13.31,13.32,13.27,13.29,100165.0,8.7085,8.715,8.6823,8.6954,100165.0
2016-08-11 12:00:00,13.29,13.33,13.27,13.31,126988.0,8.6954,8.7216,8.6823,8.7085,126988.0
2016-08-11 12:30:00,13.31,13.32,13.28,13.31,66267.0,8.7085,8.715,8.6889,8.7085,66267.0
2016-08-11 13:00:00,13.31,13.34,13.31,13.34,76236.0,8.7085,8.7281,8.7085,8.7281,76236.0
2016-08-11 13:30:00,13.34,13.37,13.33,13.35,157388.0,8.7281,8.7478,8.7216,8.7347,157388.0
2016-08-11 14:00:00,13.34,13.37,13.34,13.36,95524.0,8.7281,8.7478,8.7281,8.7412,95524.0
2016-08-11 14:30:00,13.36,13.37,13.35,13.37,99432.0,8.7412,8.7478,8.7347,8.7478,99432.0
2016-08-11 15:00:00,13.37,13.38,13.35,13.37,181099.0,8.7478,8.7543,8.7347,8.7478,181099.0
2016-08-11 15:30:00,13.38,13.4,13.36,13.37,323433.0,8.7543,8.7674,8.7412,8.7478,323433.0
2016-08-12 09:30:00,13.27,13.27,13.12,13.21,308295.0,8.8048,8.8048,8.7052,8.765,308295.0
2016-08-12 10:00:00,13.21,13.25,13.19,13.24,208555.0,8.765,8.7915,8.7517,8.7849,208555.0
2016-08-12 10:30:00,13.24,13.27,13.21,13.26,70526.0,8.7849,8.8048,8.765,8.7981,70526.0
2016-08-12 11:00:00,13.25,13.27,13.23,13.25,125845.0,8.7915,8.8048,8.7782,8.7915,125845.0
2016-08-12 11:30:00,13.25,13.25,13.18,13.2,50058.0,8.7915,8.7915,8.745,8.7583,50058.0
2016-08-12 12:00:00,13.19,13.2,13.14,13.15,55461.0,8.7517,8.7583,8.7185,8.7251,55461.0
2016-08-12 12:30:00,13.15,13.17,13.14,13.16,98719.0,8.7251,8.7384,8.7185,8.7318,98719.0
2016-08-12 13:00:00,13.15,13.16,13.12,13.13,136833.0,8.7251,8.7318,8.7052,8.7119,136833.0
2016-08-12 13:30:00,13.14,13.14,13.11,13.12,94125.0,8.7185,8.7185,8.6986,8.7052,94125.0
2016-08-12 14:00:00,13.13,13.13,13.1,13.11,151954.0,8.7119,8.7119,8.692,8.6986,151954.0
2016-08-12 14:30:00,13.11,13.13,13.1,13.12,58567.0,8.6986,8.7119,8.692,8.7052,58567.0
2016-08-12 15:00:00,13.11,13.12,13.1,13.12,122619.0,8.6986,8.7052,8.692,8.7052,122619.0
2016-08-12 15:30:00,13.12,13.12,13.1,13.11,413262.0,8.7052,8.7052,8.692,8.6986,413262.0
2016-08-15 09:30:00,13.21,13.33,13.2,13.22,221693.0,8.765,8.8446,8.7583,8.7716,221693.0
2016-08-15 10:00:00,13.22,13.24,13.19,13.21,122482.0,8.7716,8.7849,8.7517,8.765,122482.0
2016-08-15 10:30:00,13.22,13.24,13.21,13.23,62584.0,8.7716,8.7849,8.765,8.7782,62584.0
2016-08-15 11:00:00,13.23,13.3,13.23,13.26,158039.0,8.7782,8.8247,8.7782,8.7981,158039.0
2016-08-15 11:30:00,13.27,13.28,13.24,13.25,75634.0,8.8048,8.8114,8.7849,8.7915,75634.0
2016-08-15 12:00:00,13.25,13.3,13.25,13.28,80944.0,8.7915,8.8247,8.7915,8.8114,80944.0
2016-08-15 12:30:00,13.28,13.3,13.26,13.28,93646.0,8.8114,8.8247,8.7981,8.8114,93646.0
2016-08-15 13:00:00,13.28,13.3,13.28,13.3,32140.0,8.8114,8.8247,8.8114,8.8247,32140.0
2016-08-15 13:30:00,13.29,13.31,13.29,13.29,156276.0,8.818,8.8313,8.818,8.818,156276.0
2016-08-15 14:00:00,13.3,13.32,13.28,13.29,228919.0,8.8247,8.8379,8.8114,8.818,228919.0
2016-08-15 14:30:00,13.28,13.33,13.28,13.31,140364.0,8.8114,8.8446,8.8114,8.8313,140364.0
2016-08-15 15:00:00,13.31,13.32,13.31,13.32,35115.0,8.8313,8.8379,8.8313,8.8379,35115.0
2016-08-15 15:30:00,13.32,13.32,13.3,13.3,178485.0,8.8379,8.8379,8.8247,8.8247,178485.0
2016-08-16 09:30:00,13.35,13.36,13.24,13.28,162000.0,8.8578,8.8645,8.7849,8.8114,162000.0
2016-08-16 10:00:00,13.28,13.33,13.27,13.27,80937.0,8.8114,8.8446,8.8048,8.8048,80937.0
2016-08-16 10:30:00,13.27,13.29,13.24,13.28,77902.0,8.8048,8.818,8.7849,8.8114,77902.0
2016-08-16 11:00:00,13.28,13.35,13.27,13.32,137651.0,8.8114,8.8578,8.8048,8.8379,137651.0
2016-08-16 11:30:00,13.32,13.32,13.27,13.28,265243.0,8.8379,8.8379,8.8048,8.8114,265243.0
2016-08-16 12:00:00,13.28,13.3,13.27,13.28,52246.0,8.8114,8.8247,8.8048,8.8114,52246.0
2016-08-16 12:30:00,13.29,13.3,13.27,13.29,154262.0,8.818,8.8247,8.8048,8.818,154262.0
2016-08-16 13:00:00,13.29,13.33,13.28,13.3,343900.0,8.818,8.8446,8.8114,8.8247,343900.0
2016-08-16 13:30:00,13.31,13.33,13.29,13.31,129659.0,8.8313,8.8446,8.818,8.8313,129659.0
2016-08-16 14:00:00,13.32,13.33,13.31,13.33,93070.0,8.8379,8.8446,8.8313,8.8446,93070.0
2016-08-16 14:30:00,13.33,13.38,13.32,13.37,130819.0,8.8446,8.8777,8.8379,8.8711,130819.0
2016-08-16 15:00:00,13.37,13.37,13.33,13.33,71227.0,8.8711,8.8711,8.8446,8.8446,71227.0
2016-08-16 15:30:00,13.33,13.34,13.3,13.3,212919.0,8.8446,8.8512,8.8247,8.8247,212919.0
2016-08-17 09:30:00,13.26,13.3,13.22,13.23,159323.0,8.7981,8.8247,8.7716,8.7782,159323.0
2016-08-17 10:00:00,13.23,13.25,13.21,13.21,41126.0,8.7782,8.7915,8.765,8.765,41126.0
2016-08-17 10:30:00,13.22,13.25,13.21,13.24,77530.0,8.7716,8.7915,8.765,8.7849,77530.0
2016-08-17 11:00:00,13.25,13.28,13.23,13.24,84176.0,8.7915,8.8114,8.7782,8.7849,84176.0
2016-08-17 11:30:00,13.24,13.26,13.23,13.25,142148.0,8.7849,8.7981,8.7782,8.7915,142148.0
2016-08-17 12:00:00,13.24,13.26,13.24,13.26,48357.0,8.7849,8.7981,8.7849,8.7981,48357.0
2016-08-17 12:30:00,13.25,13.3,13.25,13.29,83806.0,8.7915,8.8247,8.7915,8.818,83806.0
2016-08-17 13:00:00,13.3,13.33,13.29,13.32,151819.0,8.8247,8.8446,8.818,8.8379,151819.0
2016-08-17 13:30:00,13.32,13.36,13.31,13.32,132878.0,8.8379,8.8645,8.8313,8.8379,132878.0
2016-08-17 14:00:00,13.32,13.36,13.29,13.33,299042.0,8.8379,8.8645,8.818,8.8446,299042.0
2016-08-17 14:30:00,13.33,13.34,13.32,13.33,152747.0,8.8446,8.8512,8.8379,8.8446,152747.0
2016-08-17 15:00:00,13.33,13.34,13.3,13.3,67093.0,8.8446,8.8512,8.8247,8.8247,67093.0
2016-08-17 15:30:00,13.3,13.31,13.3,13.31,124484.0,8.8247,8.8313,8.8247,8.8313,124484.0
2016-08-18 09:30:00,13.39,13.39,13.3,13.33,164361.0,8.8844,8.8844,8.8247,8.8446,164361.0
2016-08-18 10:00:00,13.33,13.36,13.32,13.34,89672.0,8.8446,8.8645,8.8379,8.8512,89672.0
2016-08-18 10:30:00,13.34,13.37,13.32,13.36,111675.0,8.8512,8.8711,8.8379,8.8645,111675.0
2016-08-18 11:00:00,13.36,13.37,13.35,13.35,60665.0,8.8645,8.8711,8.8578,8.8578,60665.0
2016-08-18 11:30:00,13.36,13.37,13.33,13.34,90388.0,8.8645,8.8711,8.8446,8.8512,90388.0
2016-08-18 12:00:00,13.34,13.34,13.31,13.31,52252.0,8.8512,8.8512,8.8313,8.8313,52252.0
2016-08-18 12:30:00,13.32,13.32,13.3,13.3,28725.0,8.8379,8.8379,8.8247,8.8247,28725.0
2016-08-18 13:00:00,13.31,13.31,13.29,13.29,43379.0,8.8313,8.8313,8.818,8.818,43379.0
2016-08-18 13:30:00,13.3,13.3,13.29,13.29,16742.0,8.8247,8.8247,8.818,8.818,16742.0
2016-08-18 14:00:00,13.3,13.33,13.29,13.32,106495.0,8.8247,8.8446,8.818,8.8379,106495.0
2016-08-18 14:30:00,13.31,13.32,13.29,13.3,50418.0,8.8313,8.8379,8.818,8.8247,50418.0
2016-08-18 15:00:00,13.3,13.32,13.29,13.3,73898.0,8.8247,8.8379,8.818,8.8247,73898.0
2016-08-18 15:30:00,13.31,13.32,13.3,13.32,145083.0,8.8313,8.8379,8.8247,8.8379,145083.0
2016-08-19 09:30:00,13.25,13.26,13.16,13.19,171422.0,8.7915,8.7981,8.7318,8.7517,171422.0
2016-08-19 10:00:00,13.19,13.32,13.18,13.31,228725.0,8.7517,8.8379,8.745,8.8313,228725.0
2016-08-19 10:30:00,13.31,13.34,13.3,13.34,125626.0,8.8313,8.8512,8.8247,8.8512,125626.0
2016-08-19 11:00:00,13.34,13.4,13.34,13.4,244137.0,8.8512,8.891,8.8512,8.891,244137.0
2016-08-19 11:30:00,13.4,13.42,13.38,13.42,237067.0,8.891,8.9043,8.8777,8.9043,237067.0
2016-08-19 12:00:00,13.42,13.46,13.41,13.44,234303.0,8.9043,8.9308,8.8977,8.9176,234303.0
2016-08-19 12:30:00,13.44,13.44,13.41,13.41,143424.0,8.9176,8.9176,8.8977,8.8977,143424.0
2016-08-19 13:00:00,13.41,13.42,13.39,13.41,119089.0,8.8977,8.9043,8.8844,8.8977,119089.0
2016-08-19 13:30:00,13.4,13.44,13.39,13.44,204975.0,8.891,8.9176,8.8844,8.9176,204975.0
2016-08-19 14:00:00,13.43,13.45,13.41,13.43,144140.0,8.9109,8.9242,8.8977,8.9109,144140.0
2016-08-19 14:30:00,13.43,13.47,13.42,13.47,139290.0,8.9109,8.9375,8.9043,8.9375,139290.0
2016-08-19 15:00:00,13.47,13.5,13.46,13.5,173172.0,8.9375,8.9574,8.9308,8.9574,173172.0
2016-08-19 15:30:00,13.5,13.51,13.49,13.5,636233.0,8.9574,8.964,8.9507,8.9574,636233.0
2016-08-22 09:30:00,13.41,13.41,13.29,13.33,237971.0,8.8977,8.8977,8.818,8.8446,237971.0
2016-08-22 10:00:00,13.33,13.39,13.3,13.38,156660.0,8.8446,8.8844,8.8247,8.8777,156660.0
2016-08-22 10:30:00,13.39,13.41,13.37,13.39,121257.0,8.8844,8.8977,8.8711,8.8844,121257.0
2016-08-22 11:00:00,13.38,13.42,13.33,13.34,90544.0,8.8777,8.9043,8.8446,8.8512,90544.0
2016-08-22 11:30:00,13.33,13.36,13.32,13.36,63789.0,8.8446,8.8645,8.8379,8.8645,63789.0
2016-08-22 12:00:00,13.36,13.4,13.34,13.39,70569.0,8.8645,8.891,8.8512,8.8844,70569.0
2016-08-22 12:30:00,13.38,13.39,13.36,13.38,46914.0,8.8777,8.8844,8.8645,8.8777,46914.0
2016-08-22 13:00:00,13.37,13.39,13.35,13.35,40433.0,8.8711,8.8844,8.8578,8.8578,40433.0
2016-08-22 13:30:00,13.36,13.38,13.35,13.37,80535.0,8.8645,8.8777,8.8578,8.8711,80535.0
2016-08-22 14:00:00,13.37,13.39,13.34,13.36,352056.0,8.8711,8.8844,8.8512,8.8645,352056.0
2016-08-22 14:30:00,13.36,13.39,13.35,13.37,252405.0,8.8645,8.8844,8.8578,8.8711,252405.0
2016-08-22 15:00:00,13.38,13.39,13.36,13.37,77476.0,8.8777,8.8844,8.8645,8.8711,77476.0
2016-08-22 15:30:00,13.36,13.4,13.36,13.39,222899.0,8.8645,8.891,8.8645,8.8844,222899.0
2016-08-23 09:30:00,13.48,13.54,13.43,13.46,411493.0,8.9441,8.9839,8.9109,8.9308,411493.0
2016-08-23 10:00:00,13.46,13.47,13.42,13.45,75580.0,8.9308,8.9375,8.9043,8.9242,75580.0
2016-08-23 10:30:00,13.46,13.51,13.42,13.51,116179.0,8.9308,8.964,8.9043,8.964,116179.0
2016-08-23 11:00:00,13.51,13.51,13.46,13.49,92017.0,8.964,8.964,8.9308,8.9507,92017.0
2016-08-23 11:30:00,13.49,13.5,13.44,13.44,65808.0,8.9507,8.9574,8.9176,8.9176,65808.0
2016-08-23 12:00:00,13.45,13.46,13.42,13.44,58228.0,8.9242,8.9308,8.9043,8.9176,58228.0
2016-08-23 12:30:00,13.45,13.47,13.44,13.45,29249.0,8.9242,8.9375,8.9176,8.9242,29249.0
2016-08-23 13:00:00,13.45,13.46,13.43,13.45,30339.0,8.9242,8.9308,8.9109,8.9242,30339.0
2016-08-23 13:30:00,13.45,13.47,13.44,13.45,44915.0,8.9242,8.9375,8.9176,8.9242,44915.0
2016-08-23 14:00:00,13.45,13.46,13.43,13.45,45507.0,8.9242,8.9308,8.9109,8.9242,45507.0
2016-08-23 14:30:00,13.45,13.45,13.43,13.44,48030.0,8.9242,8.9242,8.9109,8.9176,48030.0
2016-08-23 15:00:00,13.45,13.45,13.42,13.44,74696.0,8.9242,8.9242,8.9043,8.9176,74696.0
2016-08-23 15:30:00,13.44,13.44,13.43,13.44,149122.0,8.9176,8.9176,8.9109,8.9176,149122.0
2016-08-24 09:30:00,13.46,13.52,13.41,13.5,227077.0,8.9308,8.9706,8.8977,8.9574,227077.0
2016-08-24 10:00:00,13.5,13.54,13.49,13.53,45797.0,8.9574,8.9839,8.9507,8.9773,45797.0
2016-08-24 10:30:00,13.52,13.53,13.47,13.51,228249.0,8.9706,8.9773,8.9375,8.964,228249.0
2016-08-24 11:00:00,13.5,13.52,13.49,13.52,114337.0,8.9574,8.9706,8.9507,8.9706,114337.0
2016-08-24 11:30:00,13.52,13.54,13.48,13.5,138446.0,8.9706,8.9839,8.9441,8.9574,138446.0
2016-08-24 12:00:00,13.5,13.52,13.48,13.48,56549.0,8.9574,8.9706,8.9441,8.9441,56549.0
2016-08-24 12:30:00,13.49,13.52,13.48,13.51,24006.0,8.9507,8.9706,8.9441,8.964,24006.0
2016-08-24 13:00:00,13.51,13.52,13.5,13.52,24746.0,8.964,8.9706,8.9574,8.9706,24746.0
2016-08-24 13:30:00,13.51,13.54,13.51,13.54,87023.0,8.964,8.9839,8.964,8.9839,87023.0
2016-08-24 14:00:00,13.54,13.54,13.5,13.5,94068.0,8.9839,8.9839,8.9574,8.9574,94068.0
2016-08-24 14:30:00,13.51,13.52,13.5,13.51,36110.0,8.964,8.9706,8.9574,8.964,36110.0
2016-08-24 15:00:00,13.5,13.51,13.48,13.5,80203.0,8.9574,8.964,8.9441,8.9574,80203.0
2016-08-24 15:30:00,13.5,13.52,13.46,13.51,421801.0,8.9574,8.9706,8.9308,8.964,421801.0
2016-08-25 09:30:00,13.51,13.52,13.46,13.51,145402.0,8.964,8.9706,8.9308,8.964,145402.0
2016-08-25 10:00:00,13.51,13.57,13.5,13.57,97116.0,8.964,9.0038,8.9574,9.0038,97116.0
2016-08-25 10:30:00,13.57,13.58,13.52,13.55,57045.0,9.0038,9.0104,8.9706,8.9905,57045.0
2016-08-25 11:00:00,13.55,13.59,13.55,13.57,81451.0,8.9905,9.0171,8.9905,9.0038,81451.0
2016-08-25 11:30:00,13.57,13.6,13.56,13.59,61478.0,9.0038,9.0237,8.9972,9.0171,61478.0
2016-08-25 12:00:00,13.59,13.63,13.59,13.61,129760.0,9.0171,9.0436,9.0171,9.0304,129760.0
2016-08-25 12:30:00,13.62,13.63,13.61,13.63,33236.0,9.037,9.0436,9.0304,9.0436,33236.0
2016-08-25 13:00:00,13.62,13.64,13.61,13.64,64277.0,9.037,9.0503,9.0304,9.0503,64277.0
2016-08-25 13:30:00,13.63,13.65,13.62,13.63,109530.0,9.0436,9.0569,9.037,9.0436,109530.0
2016-08-25 14:00:00,13.64,13.65,13.61,13.62,81646.0,9.0503,9.0569,9.0304,9.037,81646.0
2016-08-25 14:30:00,13.63,13.65,13.62,13.65,136259.0,9.0436,9.0569,9.037,9.0569,136259.0
2016-08-25 15:00:00,13.65,13.67,13.64,13.67,80329.0,9.0569,9.0702,9.0503,9.0702,80329.0
2016-08-25 15:30:00,13.67,13.67,13.64,13.67,440469.0,9.0702,9.0702,9.0503,9.0702,440469.0
2016-08-26 09:30:00,13.73,13.82,13.69,13.79,226514.0,9.11,9.1697,9.0834,9.1498,226514.0
2016-08-26 10:00:00,13.79,13.99,13.72,13.92,934094.0,9.1498,9.2825,9.1033,9.236,934094.0
2016-08-26 10:30:00,13.92,13.94,13.87,13.88,110282.0,9.236,9.2493,9.2029,9.2095,110282.0
2016-08-26 11:00:00,13.88,13.9,13.86,13.89,197531.0,9.2095,9.2228,9.1962,9.2161,197531.0
2016-08-26 11:30:00,13.89,13.9,13.79,13.79,175347.0,9.2161,9.2228,9.1498,9.1498,175347.0
2016-08-26 12:00:00,13.79,13.79,13.7,13.72,144169.0,9.1498,9.1498,9.0901,9.1033,144169.0
2016-08-26 12:30:00,13.71,13.72,13.68,13.7,84098.0,9.0967,9.1033,9.0768,9.0901,84098.0
2016-08-26 13:00:00,13.7,13.71,13.66,13.68,95399.0,9.0901,9.0967,9.0635,9.0768,95399.0
2016-08-26 13:30:00,13.68,13.71,13.67,13.69,139277.0,9.0768,9.0967,9.0702,9.0834,139277.0
2016-08-26 14:00:00,13.69,13.72,13.67,13.68,117345.0,9.0834,9.1033,9.0702,9.0768,117345.0
2016-08-26 14:30:00,13.68,13.69,13.66,13.68,96690.0,9.0768,9.0834,9.0635,9.0768,96690.0
2016-08-26 15:00:00,13.67,13.72,13.66,13.71,114938.0,9.0702,9.1033,9.0635,9.0967,114938.0
2016-08-26 15:30:00,13.71,13.75,13.71,13.72,288601.0,9.0967,9.1232,9.0967,9.1033,288601.0
2016-08-29 09:30:00,13.67,13.8,13.64,13.78,228457.0,9.0702,9.1564,9.0503,9.1432,228457.0
2016-08-29 10:00:00,13.78,13.78,13.75,13.76,91835.0,9.1432,9.1432,9.1232,9.1299,91835.0
2016-08-29 10:30:00,13.76,13.76,13.7,13.75,155206.0,9.1299,9.1299,9.0901,9.1232,155206.0
2016-08-29 11:00:00,13.76,13.8,13.75,13.78,101301.0,9.1299,9.1564,9.1232,9.1432,101301.0
2016-08-29 11:30:00,13.77,13.79,13.75,13.78,62495.0,9.1365,9.1498,9.1232,9.1432,62495.0
2016-08-29 12:00:00,13.78,13.8,13.76,13.77,71131.0,9.1432,9.1564,9.1299,9.1365,71131.0
2016-08-29 12:30:00,13.77,13.77,13.75,13.76,42835.0,9.1365,9.1365,9.1232,9.1299,42835.0
2016-08-29 13:00:00,13.76,13.78,13.75,13.76,46365.0,9.1299,9.1432,9.1232,9.1299,46365.0
2016-08-29 13:30:00,13.76,13.78,13.75,13.77,41085.0,9.1299,9.1432,9.1232,9.1365,41085.0
2016-08-29 14:00:00,13.77,13.78,13.74,13.75,108800.0,9.1365,9.1432,9.1166,9.1232,108800.0
2016-08-29 14:30:00,13.75,13.77,13.74,13.76,112148.0,9.1232,9.1365,9.1166,9.1299,112148.0
2016-08-29 15:00:00,13.76,13.77,13.74,13.74,76030.0,9.1299,9.1365,9.1166,9.1166,76030.0
2016-08-29 15:30:00,13.75,13.76,13.74,13.75,202810.0,9.1232,9.1299,9.1166,9.1232,202810.0
2016-08-30 09:30:00,13.76,13.86,13.74,13.84,260451.0,9.1299,9.1962,9.1166,9.183,260451.0
2016-08-30 10:00:00,13.83,13.86,13.81,13.82,132520.0,9.1763,9.1962,9.1631,9.1697,132520.0
2016-08-30 10:30:00,13.83,13.83,13.75,13.77,101341.0,9.1763,9.1763,9.1232,9.1365,101341.0
2016-08-30 11:00:00,13.77,13.85,13.76,13.84,219949.0,9.1365,9.1896,9.1299,9.183,219949.0
2016-08-30 11:30:00,13.84,13.89,13.83,13.87,99836.0,9.183,9.2161,9.1763,9.2029,99836.0
2016-08-30 12:00:00,13.87,13.91,13.87,13.9,61952.0,9.2029,9.2294,9.2029,9.2228,61952.0
2016-08-30 12:30:00,13.91,13.94,13.9,13.93,97130.0,9.2294,9.2493,9.2228,9.2427,97130.0
2016-08-30 13:00:00,13.93,13.95,13.92,13.94,54113.0,9.2427,9.2559,9.236,9.2493,54113.0
2016-08-30 13:30:00,13.94,13.96,13.93,13.94,87532.0,9.2493,9.2626,9.2427,9.2493,87532.0
2016-08-30 14:00:00,13.94,13.98,13.92,13.97,180984.0,9.2493,9.2759,9.236,9.2692,180984.0
2016-08-30 14:30:00,13.96,13.97,13.94,13.96,153227.0,9.2626,9.2692,9.2493,9.2626,153227.0
2016-08-30 15:00:00,13.96,13.98,13.95,13.97,106591.0,9.2626,9.2759,9.2559,9.2692,106591.0
2016-08-30 15:30:00,13.97,13.98,13.95,13.97,414093.0,9.2692,9.2759,9.2559,9.2692,414093.0
2016-08-31 09:30:00,13.95,13.99,13.89,13.91,294058.0,9.2559,9.2825,9.2161,9.2294,294058.0
2016-08-31 10:00:00,13.91,13.94,13.84,13.86,183753.0,9.2294,9.2493,9.183,9.1962,183753.0
2016-08-31 10:30:00,13.86,13.87,13.76,13.77,241200.0,9.1962,9.2029,9.1299,9.1365,241200.0
2016-08-31 11:00:00,13.78,13.78,13.68,13.71,404623.0,9.1432,9.1432,9.0768,9.0967,404623.0
2016-08-31 11:30:00,13.71,13.72,13.65,13.65,103062.0,9.0967,9.1033,9.0569,9.0569,103062.0
2016-08-31 12:00:00,13.66,13.66,13.61,13.65,124026.0,9.0635,9.0635,9.0304,9.0569,124026.0
2016-08-31 12:30:00,13.64,13.65,13.62,13.63,50393.0,9.0503,9.0569,9.037,9.0436,50393.0
2016-08-31 13:00:00,13.63,13.66,13.61,13.65,109706.0,9.0436,9.0635,9.0304,9.0569,109706.0
2016-08-31 13:30:00,13.65,13.65,13.62,13.62,93806.0,9.0569,9.0569,9.037,9.037,93806.0
2016-08-31 14:00:00,13.63,13.65,13.61,13.64,148761.0,9.0436,9.0569,9.0304,9.0503,148761.0
2016-08-31 14:30:00,13.64,13.66,13.61,13.64,203488.0,9.0503,9.0635,9.0304,9.0503,203488.0
2016-08-31 15:00:00,13.63,13.66,13.63,13.66,269110.0,9.0436,9.0635,9.0436,9.0635,269110.0
2016-08-31 15:30:00,13.65,13.66,13.6,13.64,724169.0,9.0569,9.0635,9.0237,9.0503,724169.0
2016-09-01 09:30:00,13.64,13.72,13.62,13.65,201895.0,9.0503,9.1033,9.037,9.0569,201895.0
2016-09-01 10:00:00,13.64,13.7,13.57,13.57,269449.0,9.0503,9.0901,9.0038,9.0038,269449.0
2016-09-01 10:30:00,13.57,13.57,13.51,13.53,174963.0,9.0038,9.0038,8.964,8.9773,174963.0
2016-09-01 11:00:00,13.52,13.56,13.48,13.56,131096.0,8.9706,8.9972,8.9441,8.9972,131096.0
2016-09-01 11:30:00,13.56,13.56,13.51,13.55,77684.0,8.9972,8.9972,8.964,8.9905,77684.0
2016-09-01 12:00:00,13.55,13.62,13.52,13.62,125823.0,8.9905,9.037,8.9706,9.037,125823.0
2016-09-01 12:30:00,13.62,13.64,13.59,13.59,94599.0,9.037,9.0503,9.0171,9.0171,94599.0
2016-09-01 13:00:00,13.59,13.64,13.58,13.64,80414.0,9.0171,9.0503,9.0104,9.0503,80414.0
2016-09-01 13:30:00,13.64,13.66,13.61,13.62,64644.0,9.0503,9.0635,9.0304,9.037,64644.0
2016-09-01 14:00:00,13.61,13.62,13.59,13.6,162369.0,9.0304,9.037,9.0171,9.0237,162369.0
2016-09-01 14:30:00,13.6,13.65,13.59,13.63,112619.0,9.0237,9.0569,9.0171,9.0436,112619.0
2016-09-01 15:00:00,13.63,13.64,13.59,13.62,225498.0,9.0436,9.0503,9.0171,9.037,225498.0
2016-09-01 15:30:00,13.61,13.66,13.61,13.66,359367.0,9.0304,9.0635,9.0304,9.0635,359367.0
2016-09-02 09:30:00,13.71,13.84,13.69,13.83,323936.0,9.0967,9.183,9.0834,9.1763,323936.0
2016-09-02 10:00:00,13.83,13.87,13.81,13.83,196157.0,9.1763,9.2029,9.1631,9.1763,196157.0
2016-09-02 10:30:00,13.83,13.85,13.8,13.83,217387.0,9.1763,9.1896,9.1564,9.1763,217387.0
2016-09-02 11:00:00,13.83,13.84,13.78,13.8,145191.0,9.1763,9.183,9.1432,9.1564,145191.0
2016-09-02 11:30:00,13.8,13.81,13.77,13.79,111647.0,9.1564,9.1631,9.1365,9.1498,111647.0
2016-09-02 12:00:00,13.79,13.79,13.73,13.75,72341.0,9.1498,9.1498,9.11,9.1232,72341.0
2016-09-02 12:30:00,13.75,13.78,13.74,13.76,72769.0,9.1232,9.1432,9.1166,9.1299,72769.0
2016-09-02 13:00:00,13.75,13.77,13.72,13.77,124801.0,9.1232,9.1365,9.1033,9.1365,124801.0
2016-09-02 13:30:00,13.77,13.77,13.72,13.73,86473.0,9.1365,9.1365,9.1033,9.11,86473.0
2016-09-02 14:00:00,13.74,13.76,13.72,13.73,249147.0,9.1166,9.1299,9.1033,9.11,249147.0
2016-09-02 14:30:00,13.73,13.75,13.72,13.75,49164.0,9.11,9.1232,9.1033,9.1232,49164.0
2016-09-02 15:00:00,13.75,13.76,13.71,13.72,133526.0,9.1232,9.1299,9.0967,9.1033,133526.0
2016-09-02 15:30:00,13.73,13.73,13.68,13.71,388249.0,9.11,9.11,9.0768,9.0967,388249.0
2016-09-06 09:30:00,13.78,13.83,13.73,13.82,259845.0,9.1432,9.1763,9.11,9.1697,259845.0
2016-09-06 10:00:00,13.81,13.81,13.7,13.72,385564.0,9.1631,9.1631,9.0901,9.1033,385564.0
2016-09-06 10:30:00,13.72,13.79,13.72,13.76,188026.0,9.1033,9.1498,9.1033,9.1299,188026.0
2016-09-06 11:00:00,13.76,13.79,13.75,13.79,236555.0,9.1299,9.1498,9.1232,9.1498,236555.0
2016-09-06 11:30:00,13.78,13.8,13.77,13.78,139808.0,9.1432,9.1564,9.1365,9.1432,139808.0
2016-09-06 12:00:00,13.78,13.8,13.77,13.79,123334.0,9.1432,9.1564,9.1365,9.1498,123334.0
2016-09-06 12:30:00,13.79,13.85,13.79,13.82,124751.0,9.1498,9.1896,9.1498,9.1697,124751.0
2016-09-06 13:00:00,13.82,13.84,13.81,13.83,58618.0,9.1697,9.183,9.1631,9.1763,58618.0
2016-09-06 13:30:00,13.84,13.84,13.82,13.84,98601.0,9.183,9.183,9.1697,9.183,98601.0
2016-09-06 14:00:00,13.84,13.84,13.81,13.81,140708.0,9.183,9.183,9.1631,9.1631,140708.0
2016-09-06 14:30:00,13.82,13.85,13.81,13.82,352977.0,9.1697,9.1896,9.1631,9.1697,352977.0
2016-09-06 15:00:00,13.81,13.86,13.81,13.83,311101.0,9.1631,9.1962,9.1631,9.1763,311101.0
2016-09-06 15:30:00,13.84,13.84,13.81,13.83,436090.0,9.183,9.183,9.1631,9.1763,436090.0
2016-09-07 09:30:00,13.81,13.85,13.75,13.78,369166.0,9.1631,9.1896,9.1232,9.1432,369166.0
2016-09-07 10:00:00,13.78,13.79,13.7,13.77,368908.0,9.1432,9.1498,9.0901,9.1365,368908.0
2016-09-07 10:30:00,13.78,13.78,13.68,13.71,129441.0,9.1432,9.1432,9.0768,9.0967,129441.0
2016-09-07 11:00:00,13.71,13.73,13.7,13.73,87644.0,9.0967,9.11,9.0901,9.11,87644.0
2016-09-07 11:30:00,13.73,13.74,13.72,13.73,91834.0,9.11,9.1166,9.1033,9.11,91834.0
2016-09-07 12:00:00,13.73,13.74,13.68,13.69,93602.0,9.11,9.1166,9.0768,9.0834,93602.0
2016-09-07 12:30:00,13.69,13.71,13.68,13.69,72909.0,9.0834,9.0967,9.0768,9.0834,72909.0
2016-09-07 13:00:00,13.68,13.72,13.68,13.71,60176.0,9.0768,9.1033,9.0768,9.0967,60176.0
2016-09-07 13:30:00,13.72,13.72,13.7,13.72,53675.0,9.1033,9.1033,9.0901,9.1033,53675.0
2016-09-07 14:00:00,13.71,13.74,13.71,13.71,104493.0,9.0967,9.1166,9.0967,9.0967,104493.0
2016-09-07 14:30:00,13.71,13.74,13.7,13.73,123780.0,9.0967,9.1166,9.0901,9.11,123780.0
2016-09-07 15:00:00,13.73,13.73,13.71,13.72,138381.0,9.11,9.11,9.0967,9.1033,138381.0
2016-09-07 15:30:00,13.72,13.74,13.71,13.74,248260.0,9.1033,9.1166,9.0967,9.1166,248260.0
2016-09-08 09:30:00,13.8,13.81,13.71,13.74,370436.0,9.1564,9.1631,9.0967,9.1166,370436.0
2016-09-08 10:00:00,13.74,13.79,13.72,13.79,197142.0,9.1166,9.1498,9.1033,9.1498,197142.0
2016-09-08 10:30:00,13.79,13.86,13.79,13.85,129242.0,9.1498,9.1962,9.1498,9.1896,129242.0
2016-09-08 11:00:00,13.85,13.95,13.85,13.95,213579.0,9.1896,9.2559,9.1896,9.2559,213579.0
2016-09-08 11:30:00,13.95,13.97,13.94,13.97,139323.0,9.2559,9.2692,9.2493,9.2692,139323.0
2016-09-08 12:00:00,13.97,13.98,13.92,13.93,121768.0,9.2692,9.2759,9.236,9.2427,121768.0
2016-09-08 12:30:00,13.93,13.98,13.92,13.96,61524.0,9.2427,9.2759,9.236,9.2626,61524.0
2016-09-08 13:00:00,13.96,13.97,13.95,13.96,56705.0,9.2626,9.2692,9.2559,9.2626,56705.0
2016-09-08 13:30:00,13.96,13.97,13.92,13.92,116933.0,9.2626,9.2692,9.236,9.236,116933.0
2016-09-08 14:00:00,13.92,13.93,13.89,13.9,105676.0,9.236,9.2427,9.2161,9.2228,105676.0
2016-09-08 14:30:00,13.9,13.93,13.89,13.92,95144.0,9.2228,9.2427,9.2161,9.236,95144.0
2016-09-08 15:00:00,13.92,13.93,13.89,13.9,188111.0,9.236,9.2427,9.2161,9.2228,188111.0
2016-09-08 15:30:00,13.91,13.91,13.87,13.89,376674.0,9.2294,9.2294,9.2029,9.2161,376674.0
2016-09-09 09:30:00,13.8,14.01,13.74,13.99,545597.0,9.1564,9.2958,9.1166,9.2825,545597.0
2016-09-09 10:00:00,13.99,14.04,13.94,14.02,344039.0,9.2825,9.3157,9.2493,9.3024,344039.0
2016-09-09 10:30:00,14.02,14.05,13.97,14.04,242019.0,9.3024,9.3223,9.2692,9.3157,242019.0
2016-09-09 11:00:00,14.04,14.1,14.04,14.09,196916.0,9.3157,9.3555,9.3157,9.3488,196916.0
2016-09-09 11:30:00,14.09,14.1,14.04,14.05,148841.0,9.3488,9.3555,9.3157,9.3223,148841.0
2016-09-09 12:00:00,14.04,14.06,13.98,14.03,125616.0,9.3157,9.3289,9.2759,9.309,125616.0
2016-09-09 12:30:00,14.03,14.04,14.0,14.02,141876.0,9.309,9.3157,9.2891,9.3024,141876.0
2016-09-09 13:00:00,14.01,14.02,13.95,13.96,105257.0,9.2958,9.3024,9.2559,9.2626,105257.0
2016-09-09 13:30:00,13.96,13.96,13.86,13.87,226173.0,9.2626,9.2626,9.1962,9.2029,226173.0
2016-09-09 14:00:00,13.87,13.91,13.82,13.91,217003.0,9.2029,9.2294,9.1697,9.2294,217003.0
2016-09-09 14:30:00,13.91,13.97,13.9,13.95,131021.0,9.2294,9.2692,9.2228,9.2559,131021.0
2016-09-09 15:00:00,13.95,14.0,13.92,13.99,155382.0,9.2559,9.2891,9.236,9.2825,155382.0
2016-09-09 15:30:00,13.99,13.99,13.92,13.92,524003.0,9.2825,9.2825,9.236,9.236,524003.0
2016-09-12 09:30:00,13.77,13.8,13.66,13.71,581740.0,9.1365,9.1564,9.0635,9.0967,581740.0
2016-09-12 10:00:00,13.71,13.81,13.7,13.78,197800.0,9.0967,9.1631,9.0901,9.1432,197800.0
2016-09-12 10:30:00,13.78,13.79,13.71,13.76,112328.0,9.1432,9.1498,9.0967,9.1299,112328.0
2016-09-12 11:00:00,13.76,13.79,13.71,13.78,118559.0,9.1299,9.1498,9.0967,9.1432,118559.0
2016-09-12 11:30:00,13.77,13.82,13.75,13.8,91965.0,9.1365,9.1697,9.1232,9.1564,91965.0
2016-09-12 12:00:00,13.8,13.84,13.79,13.84,67962.0,9.1564,9.183,9.1498,9.183,67962.0
2016-09-12 12:30:00,13.84,13.87,13.83,13.85,97530.0,9.183,9.2029,9.1763,9.1896,97530.0
2016-09-12 13:00:00,13.85,13.85,13.74,13.75,207042.0,9.1896,9.1896,9.1166,9.1232,207042.0
2016-09-12 13:30:00,13.75,13.78,13.7,13.77,148278.0,9.1232,9.1432,9.0901,9.1365,148278.0
2016-09-12 14:00:00,13.78,13.83,13.76,13.81,286331.0,9.1432,9.1763,9.1299,9.1631,286331.0
2016-09-12 14:30:00,13.81,13.86,13.8,13.82,172537.0,9.1631,9.1962,9.1564,9.1697,172537.0
2016-09-12 15:00:00,13.82,13.83,13.8,13.82,312159.0,9.1697,9.1763,9.1564,9.1697,312159.0
2016-09-12 15:30:00,13.82,13.84,13.8,13.81,481452.0,9.1697,9.183,9.1564,9.1631,481452.0
2016-09-13 09:30:00,13.63,13.63,13.48,13.49,401122.0,9.0436,9.0436,8.9441,8.9507,401122.0
2016-09-13 10:00:00,13.49,13.52,13.46,13.51,214036.0,8.9507,8.9706,8.9308,8.964,214036.0
2016-09-13 10:30:00,13.5,13.5,13.45,13.46,132969.0,8.9574,8.9574,8.9242,8.9308,132969.0
2016-09-13 11:00:00,13.46,13.48,13.41,13.48,208531.0,8.9308,8.9441,8.8977,8.9441,208531.0
2016-09-13 11:30:00,13.48,13.53,13.46,13.5,137530.0,8.9441,8.9773,8.9308,8.9574,137530.0
2016-09-13 12:00:00,13.5,13.57,13.47,13.52,217148.0,8.9574,9.0038,8.9375,8.9706,217148.0
2016-09-13 12:30:00,13.52,13.54,13.49,13.49,91974.0,8.9706,8.9839,8.9507,8.9507,91974.0
2016-09-13 13:00:00,13.5,13.6,13.47,13.6,121675.0,8.9574,9.0237,8.9375,9.0237,121675.0
2016-09-13 13:30:00,13.6,13.62,13.53,13.56,184751.0,9.0237,9.037,8.9773,8.9972,184751.0
2016-09-13 14:00:00,13.56,13.58,13.5,13.52,136013.0,8.9972,9.0104,8.9574,8.9706,136013.0
2016-09-13 14:30:00,13.52,13.55,13.49,13.54,135218.0,8.9706,8.9905,8.9507,8.9839,135218.0
2016-09-13 15:00:00,13.54,13.56,13.5,13.53,165342.0,8.9839,8.9972,8.9574,8.9773,165342.0
2016-09-13 15:30:00,13.53,13.56,13.49,13.5,741550.0,8.9773,8.9972,8.9507,8.9574,741550.0
2016-09-14 09:30:00,13.45,13.49,13.38,13.45,447555.0,8.9242,8.9507,8.8777,8.9242,447555.0
2016-09-14 10:00:00,13.44,13.53,13.42,13.53,165121.0,8.9176,8.9773,8.9043,8.9773,165121.0
2016-09-14 10:30:00,13.54,13.58,13.45,13.47,219015.0,8.9839,9.0104,8.9242,8.9375,219015.0
2016-09-14 11:00:00,13.47,13.51,13.43,13.48,124425.0,8.9375,8.964,8.9109,8.9441,124425.0
2016-09-14 11:30:00,13.47,13.48,13.44,13.45,115013.0,8.9375,8.9441,8.9176,8.9242,115013.0
2016-09-14 12:00:00,13.46,13.51,13.44,13.51,77252.0,8.9308,8.964,8.9176,8.964,77252.0
2016-09-14 12:30:00,13.5,13.51,13.47,13.49,118318.0,8.9574,8.964,8.9375,8.9507,118318.0
2016-09-14 13:00:00,13.49,13.56,13.49,13.54,110624.0,8.9507,8.9972,8.9507,8.9839,110624.0
2016-09-14 13:30:00,13.54,13.55,13.47,13.48,145657.0,8.9839,8.9905,8.9375,8.9441,145657.0
2016-09-14 14:00:00,13.48,13.48,13.44,13.47,224288.0,8.9441,8.9441,8.9176,8.9375,224288.0
2016-09-14 14:30:00,13.46,13.47,13.43,13.45,151724.0,8.9308,8.9375,8.9109,8.9242,151724.0
2016-09-14 15:00:00,13.46,13.47,13.44,13.44,158188.0,8.9308,8.9375,8.9176,8.9176,158188.0
2016-09-14 15:30:00,13.45,13.47,13.44,13.45,419559.0,8.9242,8.9375,8.9176,8.9242,419559.0
2016-09-15 09:30:00,13.47,13.75,13.46,13.67,622884.0,8.9375,9.1232,8.9308,9.0702,622884.0
2016-09-15 10:00:00,13.67,13.77,13.64,13.71,263856.0,9.0702,9.1365,9.0503,9.0967,263856.0
2016-09-15 10:30:00,13.71,13.76,13.7,13.75,185987.0,9.0967,9.1299,9.0901,9.1232,185987.0
2016-09-15 11:00:00,13.75,13.76,13.68,13.73,103745.0,9.1232,9.1299,9.0768,9.11,103745.0
2016-09-15 11:30:00,13.74,13.77,13.7,13.72,153010.0,9.1166,9.1365,9.0901,9.1033,153010.0
2016-09-15 12:00:00,13.71,13.78,13.71,13.77,100041.0,9.0967,9.1432,9.0967,9.1365,100041.0
2016-09-15 12:30:00,13.77,13.78,13.72,13.78,84428.0,9.1365,9.1432,9.1033,9.1432,84428.0
2016-09-15 13:00:00,13.77,13.79,13.71,13.71,174958.0,9.1365,9.1498,9.0967,9.0967,174958.0
2016-09-15 13:30:00,13.72,13.79,13.71,13.79,95159.0,9.1033,9.1498,9.0967,9.1498,95159.0
2016-09-15 14:00:00,13.79,13.8,13.77,13.77,129925.0,9.1498,9.1564,9.1365,9.1365,129925.0
2016-09-15 14:30:00,13.77,13.81,13.77,13.79,159840.0,9.1365,9.1631,9.1365,9.1498,159840.0
2016-09-15 15:00:00,13.79,13.82,13.79,13.81,183054.0,9.1498,9.1697,9.1498,9.1631,183054.0
2016-09-15 15:30:00,13.81,13.82,13.79,13.8,274708.0,9.1631,9.1697,9.1498,9.1564,274708.0
2016-09-16 09:30:00,13.66,13.69,13.56,13.63,237486.0,9.0635,9.0834,8.9972,9.0436,237486.0
2016-09-16 10:00:00,13.63,13.64,13.55,13.61,177190.0,9.0436,9.0503,8.9905,9.0304,177190.0
2016-09-16 10:30:00,13.61,13.71,13.61,13.66,195609.0,9.0304,9.0967,9.0304,9.0635,195609.0
2016-09-16 11:00:00,13.65,13.73,13.65,13.71,429673.0,9.0569,9.11,9.0569,9.0967,429673.0
2016-09-16 11:30:00,13.71,13.81,13.71,13.8,265089.0,9.0967,9.1631,9.0967,9.1564,265089.0
2016-09-16 12:00:00,13.8,13.83,13.78,13.8,156654.0,9.1564,9.1763,9.1432,9.1564,156654.0
2016-09-16 12:30:00,13.81,13.83,13.77,13.77,180785.0,9.1631,9.1763,9.1365,9.1365,180785.0
2016-09-16 13:00:00,13.77,13.8,13.74,13.75,153787.0,9.1365,9.1564,9.1166,9.1232,153787.0
2016-09-16 13:30:00,13.74,13.74,13.66,13.7,241731.0,9.1166,9.1166,9.0635,9.0901,241731.0
2016-09-16 14:00:00,13.7,13.7,13.65,13.66,66082.0,9.0901,9.0901,9.0569,9.0635,66082.0
2016-09-16 14:30:00,13.66,13.71,13.65,13.69,229039.0,9.0635,9.0967,9.0569,9.0834,229039.0
2016-09-16 15:00:00,13.69,13.71,13.63,13.63,233956.0,9.0834,9.0967,9.0436,9.0436,233956.0
2016-09-16 15:30:00,13.63,13.68,13.63,13.65,563636.0,9.0436,9.0768,9.0436,9.0569,563636.0
2016-09-19 09:30:00,13.76,13.91,13.71,13.88,308326.0,9.1299,9.2294,9.0967,9.2095,308326.0
2016-09-19 10:00:00,13.88,13.91,13.84,13.88,164194.0,9.2095,9.2294,9.183,9.2095,164194.0
2016-09-19 10:30:00,13.88,13.89,13.8,13.82,339027.0,9.2095,9.2161,9.1564,9.1697,339027.0
2016-09-19 11:00:00,13.82,13.86,13.81,13.85,145264.0,9.1697,9.1962,9.1631,9.1896,145264.0
2016-09-19 11:30:00,13.85,13.86,13.83,13.85,144565.0,9.1896,9.1962,9.1763,9.1896,144565.0
2016-09-19 12:00:00,13.85,13.85,13.79,13.83,166809.0,9.1896,9.1896,9.1498,9.1763,166809.0
2016-09-19 12:30:00,13.83,13.84,13.81,13.83,124560.0,9.1763,9.183,9.1631,9.1763,124560.0
2016-09-19 13:00:00,13.82,13.85,13.81,13.82,176105.0,9.1697,9.1896,9.1631,9.1697,176105.0
2016-09-19 13:30:00,13.82,13.83,13.77,13.82,197201.0,9.1697,9.1763,9.1365,9.1697,197201.0
2016-09-19 14:00:00,13.82,13.82,13.8,13.81,114230.0,9.1697,9.1697,9.1564,9.1631,114230.0
2016-09-19 14:30:00,13.81,13.85,13.81,13.82,155769.0,9.1631,9.1896,9.1631,9.1697,155769.0
2016-09-19 15:00:00,13.83,13.85,13.81,13.81,329679.0,9.1763,9.1896,9.1631,9.1631,329679.0
2016-09-19 15:30:00,13.81,13.83,13.77,13.79,577503.0,9.1631,9.1763,9.1365,9.1498,577503.0
2016-09-20 09:30:00,13.85,13.95,13.83,13.94,412816.0,9.1896,9.2559,9.1763,9.2493,412816.0
2016-09-20 10:00:00,13.94,13.96,13.89,13.92,194337.0,9.2493,9.2626,9.2161,9.236,194337.0
2016-09-20 10:30:00,13.91,13.92,13.78,13.78,234132.0,9.2294,9.236,9.1432,9.1432,234132.0
2016-09-20 11:00:00,13.78,13.83,13.78,13.79,105578.0,9.1432,9.1763,9.1432,9.1498,105578.0
2016-09-20 11:30:00,13.79,13.82,13.77,13.79,106111.0,9.1498,9.1697,9.1365,9.1498,106111.0
2016-09-20 12:00:00,13.79,13.8,13.78,13.79,33108.0,9.1498,9.1564,9.1432,9.1498,33108.0
2016-09-20 12:30:00,13.79,13.8,13.76,13.76,82251.0,9.1498,9.1564,9.1299,9.1299,82251.0
2016-09-20 13:00:00,13.76,13.78,13.74,13.78,76855.0,9.1299,9.1432,9.1166,9.1432,76855.0
2016-09-20 13:30:00,13.78,13.84,13.77,13.84,99661.0,9.1432,9.183,9.1365,9.183,99661.0
2016-09-20 14:00:00,13.83,13.88,13.83,13.85,136380.0,9.1763,9.2095,9.1763,9.1896,136380.0
2016-09-20 14:30:00,13.85,13.9,13.85,13.89,139303.0,9.1896,9.2228,9.1896,9.2161,139303.0
2016-09-20 15:00:00,13.89,13.94,13.88,13.92,222686.0,9.2161,9.2493,9.2095,9.236,222686.0
2016-09-20 15:30:00,13.91,13.92,13.89,13.89,629421.0,9.2294,9.236,9.2161,9.2161,629421.0
2016-09-21 09:30:00,14.03,14.09,13.99,14.07,326329.0,9.309,9.3488,9.2825,9.3356,326329.0
2016-09-21 10:00:00,14.08,14.1,14.04,14.07,104753.0,9.3422,9.3555,9.3157,9.3356,104753.0
2016-09-21 10:30:00,14.08,14.13,14.08,14.08,187764.0,9.3422,9.3754,9.3422,9.3422,187764.0
2016-09-21 11:00:00,14.08,14.11,14.05,14.05,138042.0,9.3422,9.3621,9.3223,9.3223,138042.0
2016-09-21 11:30:00,14.05,14.1,14.03,14.1,153598.0,9.3223,9.3555,9.309,9.3555,153598.0
2016-09-21 12:00:00,14.1,14.11,14.05,14.06,119266.0,9.3555,9.3621,9.3223,9.3289,119266.0
2016-09-21 12:30:00,14.05,14.09,14.04,14.06,105293.0,9.3223,9.3488,9.3157,9.3289,105293.0
2016-09-21 13:00:00,14.06,14.08,14.01,14.03,88887.0,9.3289,9.3422,9.2958,9.309,88887.0
2016-09-21 13:30:00,14.03,14.06,14.0,14.03,219657.0,9.309,9.3289,9.2891,9.309,219657.0
2016-09-21 14:00:00,14.04,14.05,13.93,13.97,431987.0,9.3157,9.3223,9.2427,9.2692,431987.0
2016-09-21 14:30:00,13.96,14.08,13.96,14.05,102357.0,9.2626,9.3422,9.2626,9.3223,102357.0
2016-09-21 15:00:00,14.06,14.13,14.04,14.12,110434.0,9.3289,9.3754,9.3157,9.3687,110434.0
2016-09-21 15:30:00,14.12,14.16,14.11,14.13,258523.0,9.3687,9.3953,9.3621,9.3754,258523.0
2016-09-22 09:30:00,14.27,14.49,14.27,14.45,423364.0,9.4683,9.6142,9.4683,9.5877,423364.0
2016-09-22 10:00:00,14.45,14.46,14.4,14.41,138729.0,9.5877,9.5943,9.5545,9.5612,138729.0
2016-09-22 10:30:00,14.41,14.44,14.4,14.42,92736.0,9.5612,9.5811,9.5545,9.5678,92736.0
2016-09-22 11:00:00,14.41,14.42,14.34,14.36,222821.0,9.5612,9.5678,9.5147,9.528,222821.0
2016-09-22 11:30:00,14.37,14.39,14.34,14.36,150933.0,9.5346,9.5479,9.5147,9.528,150933.0
2016-09-22 12:00:00,14.36,14.38,14.33,14.36,74112.0,9.528,9.5413,9.5081,9.528,74112.0
2016-09-22 12:30:00,14.36,14.36,14.3,14.31,110126.0,9.528,9.528,9.4882,9.4948,110126.0
2016-09-22 13:00:00,14.31,14.34,14.29,14.33,85113.0,9.4948,9.5147,9.4815,9.5081,85113.0
2016-09-22 13:30:00,14.33,14.34,14.31,14.33,55498.0,9.5081,9.5147,9.4948,9.5081,55498.0
2016-09-22 14:00:00,14.33,14.36,14.29,14.32,169917.0,9.5081,9.528,9.4815,9.5014,169917.0
2016-09-22 14:30:00,14.32,14.33,14.28,14.33,141973.0,9.5014,9.5081,9.4749,9.5081,141973.0
2016-09-22 15:00:00,14.33,14.35,14.32,14.34,80350.0,9.5081,9.5214,9.5014,9.5147,80350.0
2016-09-22 15:30:00,14.34,14.36,14.32,14.34,419524.0,9.5147,9.528,9.5014,9.5147,419524.0
2016-09-23 09:30:00,14.24,14.26,14.16,14.17,241046.0,9.4484,9.4616,9.3953,9.4019,241046.0
2016-09-23 10:00:00,14.18,14.18,14.11,14.13,257902.0,9.4086,9.4086,9.3621,9.3754,257902.0
2016-09-23 10:30:00,14.13,14.14,14.09,14.12,92230.0,9.3754,9.382,9.3488,9.3687,92230.0
2016-09-23 11:00:00,14.11,14.12,14.06,14.08,98102.0,9.3621,9.3687,9.3289,9.3422,98102.0
2016-09-23 11:30:00,14.08,14.12,14.02,14.03,92028.0,9.3422,9.3687,9.3024,9.309,92028.0
2016-09-23 12:00:00,14.03,14.08,13.99,14.07,133036.0,9.309,9.3422,9.2825,9.3356,133036.0
2016-09-23 12:30:00,14.07,14.09,14.05,14.05,117062.0,9.3356,9.3488,9.3223,9.3223,117062.0
2016-09-23 13:00:00,14.06,14.09,14.05,14.09,218472.0,9.3289,9.3488,9.3223,9.3488,218472.0
2016-09-23 13:30:00,14.09,14.09,14.04,14.05,41239.0,9.3488,9.3488,9.3157,9.3223,41239.0
2016-09-23 14:00:00,14.04,14.04,14.02,14.03,165528.0,9.3157,9.3157,9.3024,9.309,165528.0
2016-09-23 14:30:00,14.03,14.08,14.01,14.08,67436.0,9.309,9.3422,9.2958,9.3422,67436.0
2016-09-23 15:00:00,14.08,14.09,14.05,14.07,128576.0,9.3422,9.3488,9.3223,9.3356,128576.0
2016-09-23 15:30:00,14.07,14.08,14.01,14.03,446888.0,9.3356,9.3422,9.2958,9.309,446888.0
2016-09-26 09:30:00,13.94,14.0,13.85,13.85,234387.0,9.2493,9.2891,9.1896,9.1896,234387.0
2016-09-26 10:00:00,13.85,13.91,13.83,13.87,91712.0,9.1896,9.2294,9.1763,9.2029,91712.0
2016-09-26 10:30:00,13.87,13.91,13.85,13.86,103988.0,9.2029,9.2294,9.1896,9.1962,103988.0
2016-09-26 11:00:00,13.86,13.86,13.82,13.82,93333.0,9.1962,9.1962,9.1697,9.1697,93333.0
2016-09-26 11:30:00,13.82,13.83,13.77,13.78,93789.0,9.1697,9.1763,9.1365,9.1432,93789.0
2016-09-26 12:00:00,13.78,13.8,13.77,13.79,61879.0,9.1432,9.1564,9.1365,9.1498,61879.0
2016-09-26 12:30:00,13.79,13.81,13.78,13.78,75641.0,9.1498,9.1631,9.1432,9.1432,75641.0
2016-09-26 13:00:00,13.79,13.8,13.78,13.79,41397.0,9.1498,9.1564,9.1432,9.1498,41397.0
2016-09-26 13:30:00,13.78,13.79,13.74,13.77,94888.0,9.1432,9.1498,9.1166,9.1365,94888.0
2016-09-26 14:00:00,13.76,13.78,13.76,13.77,91429.0,9.1299,9.1432,9.1299,9.1365,91429.0
2016-09-26 14:30:00,13.76,13.78,13.74,13.76,91595.0,9.1299,9.1432,9.1166,9.1299,91595.0
2016-09-26 15:00:00,13.76,13.79,13.75,13.79,92000.0,9.1299,9.1498,9.1232,9.1498,92000.0
2016-09-26 15:30:00,13.79,13.79,13.74,13.77,253156.0,9.1498,9.1498,9.1166,9.1365,253156.0
2016-09-27 09:30:00,13.67,13.67,13.53,13.67,410748.0,9.0702,9.0702,8.9773,9.0702,410748.0
2016-09-27 10:00:00,13.68,13.75,13.67,13.73,244538.0,9.0768,9.1232,9.0702,9.11,244538.0
2016-09-27 10:30:00,13.73,13.75,13.66,13.67,78009.0,9.11,9.1232,9.0635,9.0702,78009.0
2016-09-27 11:00:00,13.67,13.73,13.66,13.73,61709.0,9.0702,9.11,9.0635,9.11,61709.0
2016-09-27 11:30:00,13.74,13.78,13.73,13.77,154837.0,9.1166,9.1432,9.11,9.1365,154837.0
2016-09-27 12:00:00,13.77,13.8,13.72,13.79,108399.0,9.1365,9.1564,9.1033,9.1498,108399.0
2016-09-27 12:30:00,13.79,13.81,13.75,13.79,94174.0,9.1498,9.1631,9.1232,9.1498,94174.0
2016-09-27 13:00:00,13.79,13.81,13.77,13.79,63611.0,9.1498,9.1631,9.1365,9.1498,63611.0
2016-09-27 13:30:00,13.79,13.8,13.75,13.77,111694.0,9.1498,9.1564,9.1232,9.1365,111694.0
2016-09-27 14:00:00,13.76,13.77,13.72,13.74,172967.0,9.1299,9.1365,9.1033,9.1166,172967.0
2016-09-27 14:30:00,13.73,13.74,13.72,13.74,135517.0,9.11,9.1166,9.1033,9.1166,135517.0
2016-09-27 15:00:00,13.73,13.77,13.72,13.74,156176.0,9.11,9.1365,9.1033,9.1166,156176.0
2016-09-27 15:30:00,13.74,13.76,13.71,13.75,540144.0,9.1166,9.1299,9.0967,9.1232,540144.0
2016-09-28 09:30:00,13.81,13.93,13.8,13.93,154355.0,9.1631,9.2427,9.1564,9.2427,154355.0
2016-09-28 10:00:00,13.93,13.96,13.9,13.92,144108.0,9.2427,9.2626,9.2228,9.236,144108.0
2016-09-28 10:30:00,13.92,13.93,13.81,13.84,154209.0,9.236,9.2427,9.1631,9.183,154209.0
2016-09-28 11:00:00,13.84,13.84,13.79,13.84,121080.0,9.183,9.183,9.1498,9.183,121080.0
2016-09-28 11:30:00,13.85,13.88,13.82,13.87,107665.0,9.1896,9.2095,9.1697,9.2029,107665.0
2016-09-28 12:00:00,13.86,13.86,13.81,13.86,97633.0,9.1962,9.1962,9.1631,9.1962,97633.0
2016-09-28 12:30:00,13.85,13.9,13.84,13.86,71404.0,9.1896,9.2228,9.183,9.1962,71404.0
2016-09-28 13:00:00,13.87,13.91,13.86,13.91,58044.0,9.2029,9.2294,9.1962,9.2294,58044.0
2016-09-28 13:30:00,13.91,13.95,13.9,13.92,73021.0,9.2294,9.2559,9.2228,9.236,73021.0
2016-09-28 14:00:00,13.92,14.05,13.91,14.04,208776.0,9.236,9.3223,9.2294,9.3157,208776.0
2016-09-28 14:30:00,14.05,14.09,14.04,14.08,213078.0,9.3223,9.3488,9.3157,9.3422,213078.0
2016-09-28 15:00:00,14.08,14.08,14.02,14.02,150143.0,9.3422,9.3422,9.3024,9.3024,150143.0
2016-09-28 15:30:00,14.02,14.07,14.01,14.07,321503.0,9.3024,9.3356,9.2958,9.3356,321503.0
2016-09-29 09:30:00,14.08,14.2,14.08,14.16,304571.0,9.3422,9.4218,9.3422,9.3953,304571.0
2016-09-29 10:00:00,14.17,14.18,14.12,14.17,104648.0,9.4019,9.4086,9.3687,9.4019,104648.0
2016-09-29 10:30:00,14.17,14.21,14.15,14.2,99768.0,9.4019,9.4285,9.3886,9.4218,99768.0
2016-09-29 11:00:00,14.19,14.23,14.09,14.13,210429.0,9.4152,9.4417,9.3488,9.3754,210429.0
2016-09-29 11:30:00,14.13,14.16,14.08,14.08,78790.0,9.3754,9.3953,9.3422,9.3422,78790.0
2016-09-29 12:00:00,14.09,14.16,14.06,14.14,240648.0,9.3488,9.3953,9.3289,9.382,240648.0
2016-09-29 12:30:00,14.14,14.16,13.97,14.0,234893.0,9.382,9.3953,9.2692,9.2891,234893.0
2016-09-29 13:00:00,14.0,14.01,13.9,14.0,265345.0,9.2891,9.2958,9.2228,9.2891,265345.0
2016-09-29 13:30:00,14.0,14.16,13.85,13.88,137077.0,9.2891,9.3953,9.1896,9.2095,137077.0
2016-09-29 14:00:00,13.88,13.99,13.87,13.98,170433.0,9.2095,9.2825,9.2029,9.2759,170433.0
2016-09-29 14:30:00,13.98,14.01,13.96,13.99,87763.0,9.2759,9.2958,9.2626,9.2825,87763.0
2016-09-29 15:00:00,13.99,14.0,13.93,13.97,156882.0,9.2825,9.2891,9.2427,9.2692,156882.0
2016-09-29 15:30:00,13.97,13.99,13.94,13.95,360532.0,9.2692,9.2825,9.2493,9.2559,360532.0
2016-09-30 09:30:00,14.07,14.11,13.97,14.02,261022.0,9.3356,9.3621,9.2692,9.3024,261022.0
2016-09-30 10:00:00,14.02,14.09,14.02,14.06,112057.0,9.3024,9.3488,9.3024,9.3289,112057.0
2016-09-30 10:30:00,14.06,14.06,14.0,14.01,293953.0,9.3289,9.3289,9.2891,9.2958,293953.0
2016-09-30 11:00:00,14.01,14.14,14.0,14.1,398523.0,9.2958,9.382,9.2891,9.3555,398523.0
2016-09-30 11:30:00,14.09,14.13,14.07,14.13,113453.0,9.3488,9.3754,9.3356,9.3754,113453.0
2016-09-30 12:00:00,14.12,14.15,14.1,14.13,66567.0,9.3687,9.3886,9.3555,9.3754,66567.0
2016-09-30 12:30:00,14.13,14.15,14.11,14.13,116966.0,9.3754,9.3886,9.3621,9.3754,116966.0
2016-09-30 13:00:00,14.12,14.12,14.1,14.1,38966.0,9.3687,9.3687,9.3555,9.3555,38966.0
2016-09-30 13:30:00,14.1,14.15,14.09,14.14,113515.0,9.3555,9.3886,9.3488,9.382,113515.0
2016-09-30 14:00:00,14.14,14.16,14.13,14.13,75363.0,9.382,9.3953,9.3754,9.3754,75363.0
2016-09-30 14:30:00,14.13,14.16,14.13,14.15,105363.0,9.3754,9.3953,9.3754,9.3886,105363.0
2016-09-30 15:00:00,14.16,14.19,14.15,14.18,113444.0,9.3953,9.4152,9.3886,9.4086,113444.0
2016-09-30 15:30:00,14.18,14.18,14.11,14.12,413792.0,9.4086,9.4086,9.3621,9.3687,413792.0
2016-10-03 09:30:00,14.06,14.12,13.98,14.01,202095.0,9.3289,9.3687,9.2759,9.2958,202095.0
2016-10-03 10:00:00,14.0,14.05,13.97,14.02,128213.0,9.2891,9.3223,9.2692,9.3024,128213.0
2016-10-03 10:30:00,14.01,14.11,14.0,14.11,77005.0,9.2958,9.3621,9.2891,9.3621,77005.0
2016-10-03 11:00:00,14.1,14.11,14.07,14.07,76123.0,9.3555,9.3621,9.3356,9.3356,76123.0
2016-10-03 11:30:00,14.07,14.09,14.02,14.04,108714.0,9.3356,9.3488,9.3024,9.3157,108714.0
2016-10-03 12:00:00,14.03,14.06,14.01,14.03,114807.0,9.309,9.3289,9.2958,9.309,114807.0
2016-10-03 12:30:00,14.03,14.06,14.01,14.06,95207.0,9.309,9.3289,9.2958,9.3289,95207.0
2016-10-03 13:00:00,14.07,14.09,14.05,14.08,141224.0,9.3356,9.3488,9.3223,9.3422,141224.0
2016-10-03 13:30:00,14.09,14.11,14.07,14.08,82774.0,9.3488,9.3621,9.3356,9.3422,82774.0
2016-10-03 14:00:00,14.09,14.11,14.07,14.09,55502.0,9.3488,9.3621,9.3356,9.3488,55502.0
2016-10-03 14:30:00,14.08,14.09,14.05,14.07,176008.0,9.3422,9.3488,9.3223,9.3356,176008.0
2016-10-03 15:00:00,14.07,14.08,14.06,14.07,64772.0,9.3356,9.3422,9.3289,9.3356,64772.0
2016-10-03 15:30:00,14.07,14.1,14.06,14.08,147455.0,9.3356,9.3555,9.3289,9.3422,147455.0
2016-10-04 09:30:00,14.11,14.24,14.1,14.2,192138.0,9.3621,9.4484,9.3555,9.4218,192138.0
2016-10-04 10:00:00,14.19,14.21,14.11,14.15,216175.0,9.4152,9.4285,9.3621,9.3886,216175.0
2016-10-04 10:30:00,14.15,14.22,14.14,14.22,121960.0,9.3886,9.4351,9.382,9.4351,121960.0
2016-10-04 11:00:00,14.21,14.21,14.12,14.13,214424.0,9.4285,9.4285,9.3687,9.3754,214424.0
2016-10-04 11:30:00,14.13,14.18,14.1,14.14,233360.0,9.3754,9.4086,9.3555,9.382,233360.0
2016-10-04 12:00:00,14.14,14.17,14.11,14.14,155059.0,9.382,9.4019,9.3621,9.382,155059.0
2016-10-04 12:30:00,14.14,14.14,14.07,14.07,97763.0,9.382,9.382,9.3356,9.3356,97763.0
2016-10-04 13:00:00,14.07,14.09,13.99,14.03,129238.0,9.3356,9.3488,9.2825,9.309,129238.0
2016-10-04 13:30:00,14.03,14.05,14.0,14.04,89722.0,9.309,9.3223,9.2891,9.3157,89722.0
2016-10-04 14:00:00,14.04,14.07,14.01,14.04,133804.0,9.3157,9.3356,9.2958,9.3157,133804.0
2016-10-04 14:30:00,14.03,14.06,14.0,14.0,115050.0,9.309,9.3289,9.2891,9.2891,115050.0
2016-10-04 15:00:00,14.0,14.11,14.0,14.11,211715.0,9.2891,9.3621,9.2891,9.3621,211715.0
2016-10-04 15:30:00,14.11,14.13,14.08,14.1,350704.0,9.3621,9.3754,9.3422,9.3555,350704.0
2016-10-05 09:30:00,14.2,14.26,14.16,14.22,262709.0,9.4218,9.4616,9.3953,9.4351,262709.0
2016-10-05 10:00:00,14.22,14.31,14.21,14.29,261288.0,9.4351,9.4948,9.4285,9.4815,261288.0
2016-10-05 10:30:00,14.29,14.33,14.27,14.32,122123.0,9.4815,9.5081,9.4683,9.5014,122123.0
2016-10-05 11:00:00,14.33,14.4,14.31,14.39,173592.0,9.5081,9.5545,9.4948,9.5479,173592.0
2016-10-05 11:30:00,14.4,14.48,14.39,14.47,232731.0,9.5545,9.6076,9.5479,9.601,232731.0
2016-10-05 12:00:00,14.47,14.52,14.46,14.51,173885.0,9.601,9.6341,9.5943,9.6275,173885.0
2016-10-05 12:30:00,14.51,14.51,14.47,14.48,60505.0,9.6275,9.6275,9.601,9.6076,60505.0
2016-10-05 13:00:00,14.48,14.49,14.46,14.48,82107.0,9.6076,9.6142,9.5943,9.6076,82107.0
2016-10-05 13:30:00,14.47,14.51,14.46,14.51,164762.0,9.601,9.6275,9.5943,9.6275,164762.0
2016-10-05 14:00:00,14.5,14.57,14.5,14.57,156346.0,9.6209,9.6673,9.6209,9.6673,156346.0
2016-10-05 14:30:00,14.57,14.6,14.54,14.59,254308.0,9.6673,9.6872,9.6474,9.6806,254308.0
2016-10-05 15:00:00,14.59,14.59,14.5,14.5,170064.0,9.6806,9.6806,9.6209,9.6209,170064.0
2016-10-05 15:30:00,14.5,14.54,14.47,14.51,389097.0,9.6209,9.6474,9.601,9.6275,389097.0
2016-10-06 09:30:00,14.56,14.58,14.41,14.44,377076.0,9.6607,9.674,9.5612,9.5811,377076.0
2016-10-06 10:00:00,14.44,14.52,14.42,14.48,154818.0,9.5811,9.6341,9.5678,9.6076,154818.0
2016-10-06 10:30:00,14.47,14.53,14.43,14.52,369874.0,9.601,9.6408,9.5744,9.6341,369874.0
2016-10-06 11:00:00,14.53,14.56,14.46,14.48,199354.0,9.6408,9.6607,9.5943,9.6076,199354.0
2016-10-06 11:30:00,14.47,14.56,14.42,14.54,273040.0,9.601,9.6607,9.5678,9.6474,273040.0
2016-10-06 12:00:00,14.54,14.56,14.52,14.55,146690.0,9.6474,9.6607,9.6341,9.6541,146690.0
2016-10-06 12:30:00,14.55,14.57,14.52,14.56,117851.0,9.6541,9.6673,9.6341,9.6607,117851.0
2016-10-06 13:00:00,14.55,14.59,14.53,14.58,85967.0,9.6541,9.6806,9.6408,9.674,85967.0
2016-10-06 13:30:00,14.58,14.59,14.55,14.57,127227.0,9.674,9.6806,9.6541,9.6673,127227.0
2016-10-06 14:00:00,14.56,14.58,14.54,14.55,178708.0,9.6607,9.674,9.6474,9.6541,178708.0
2016-10-06 14:30:00,14.54,14.55,14.52,14.52,89464.0,9.6474,9.6541,9.6341,9.6341,89464.0
2016-10-06 15:00:00,14.53,14.57,14.52,14.57,142103.0,9.6408,9.6673,9.6341,9.6673,142103.0
2016-10-06 15:30:00,14.56,14.57,14.53,14.53,280066.0,9.6607,9.6673,9.6408,9.6408,280066.0
2016-10-07 09:30:00,14.47,14.54,14.43,14.48,373892.0,9.601,9.6474,9.5744,9.6076,373892.0
2016-10-07 10:00:00,14.49,14.54,14.48,14.52,106382.0,9.6142,9.6474,9.6076,9.6341,106382.0
2016-10-07 10:30:00,14.52,14.55,14.51,14.53,53123.0,9.6341,9.6541,9.6275,9.6408,53123.0
2016-10-07 11:00:00,14.53,14.53,14.45,14.45,86072.0,9.6408,9.6408,9.5877,9.5877,86072.0
2016-10-07 11:30:00,14.46,14.47,14.33,14.37,209683.0,9.5943,9.601,9.5081,9.5346,209683.0
2016-10-07 12:00:00,14.37,14.41,14.35,14.36,133301.0,9.5346,9.5612,9.5214,9.528,133301.0
2016-10-07 12:30:00,14.35,14.41,14.34,14.39,159352.0,9.5214,9.5612,9.5147,9.5479,159352.0
2016-10-07 13:00:00,14.38,14.41,14.35,14.4,202111.0,9.5413,9.5612,9.5214,9.5545,202111.0
2016-10-07 13:30:00,14.39,14.46,14.36,14.38,349348.0,9.5479,9.5943,9.528,9.5413,349348.0
2016-10-07 14:00:00,14.38,14.41,14.37,14.38,76631.0,9.5413,9.5612,9.5346,9.5413,76631.0
2016-10-07 14:30:00,14.38,14.44,14.38,14.4,190535.0,9.5413,9.5811,9.5413,9.5545,190535.0
2016-10-07 15:00:00,14.4,14.45,14.37,14.43,327533.0,9.5545,9.5877,9.5346,9.5744,327533.0
2016-10-07 15:30:00,14.43,14.45,14.41,14.42,376135.0,9.5744,9.5877,9.5612,9.5678,376135.0
2016-10-10 09:30:00,14.52,14.56,14.46,14.56,87324.0,9.6341,9.6607,9.5943,9.6607,87324.0
2016-10-10 10:00:00,14.56,14.57,14.52,14.54,51781.0,9.6607,9.6673,9.6341,9.6474,51781.0
2016-10-10 10:30:00,14.55,14.58,14.54,14.56,32468.0,9.6541,9.674,9.6474,9.6607,32468.0
2016-10-10 11:00:00,14.56,14.57,14.52,14.53,75193.0,9.6607,9.6673,9.6341,9.6408,75193.0
2016-10-10 11:30:00,14.54,14.57,14.52,14.56,152062.0,9.6474,9.6673,9.6341,9.6607,152062.0
2016-10-10 12:00:00,14.57,14.6,14.56,14.6,86855.0,9.6673,9.6872,9.6607,9.6872,86855.0
2016-10-10 12:30:00,14.6,14.62,14.59,14.62,34730.0,9.6872,9.7005,9.6806,9.7005,34730.0
2016-10-10 13:00:00,14.62,14.62,14.6,14.6,32002.0,9.7005,9.7005,9.6872,9.6872,32002.0
2016-10-10 13:30:00,14.6,14.61,14.6,14.6,24595.0,9.6872,9.6939,9.6872,9.6872,24595.0
2016-10-10 14:00:00,14.61,14.61,14.58,14.58,33924.0,9.6939,9.6939,9.674,9.674,33924.0
2016-10-10 14:30:00,14.58,14.59,14.57,14.57,50922.0,9.674,9.6806,9.6673,9.6673,50922.0
2016-10-10 15:00:00,14.58,14.58,14.56,14.58,59612.0,9.674,9.674,9.6607,9.674,59612.0
2016-10-10 15:30:00,14.58,14.58,14.55,14.56,99844.0,9.674,9.674,9.6541,9.6607,99844.0
2016-10-11 09:30:00,14.56,14.63,14.54,14.63,170197.0,9.6607,9.7071,9.6474,9.7071,170197.0
2016-10-11 10:00:00,14.63,14.65,14.56,14.59,183474.0,9.7071,9.7204,9.6607,9.6806,183474.0
2016-10-11 10:30:00,14.59,14.66,14.59,14.63,378886.0,9.6806,9.727,9.6806,9.7071,378886.0
2016-10-11 11:00:00,14.63,14.68,14.61,14.65,345448.0,9.7071,9.7403,9.6939,9.7204,345448.0
2016-10-11 11:30:00,14.65,14.66,14.58,14.6,230728.0,9.7204,9.727,9.674,9.6872,230728.0
2016-10-11 12:00:00,14.61,14.62,14.58,14.61,199410.0,9.6939,9.7005,9.674,9.6939,199410.0
2016-10-11 12:30:00,14.61,14.65,14.59,14.63,114805.0,9.6939,9.7204,9.6806,9.7071,114805.0
2016-10-11 13:00:00,14.62,14.63,14.57,14.59,118216.0,9.7005,9.7071,9.6673,9.6806,118216.0
2016-10-11 13:30:00,14.59,14.61,14.5,14.52,222310.0,9.6806,9.6939,9.6209,9.6341,222310.0
2016-10-11 14:00:00,14.52,14.55,14.49,14.52,149985.0,9.6341,9.6541,9.6142,9.6341,149985.0
2016-10-11 14:30:00,14.52,14.55,14.5,14.51,161524.0,9.6341,9.6541,9.6209,9.6275,161524.0
2016-10-11 15:00:00,14.51,14.56,14.5,14.54,176068.0,9.6275,9.6607,9.6209,9.6474,176068.0
2016-10-11 15:30:00,14.55,14.56,14.5,14.52,437019.0,9.6541,9.6607,9.6209,9.6341,437019.0
2016-10-12 09:30:00,14.51,14.56,14.46,14.55,178262.0,9.6275,9.6607,9.5943,9.6541,178262.0
2016-10-12 10:00:00,14.54,14.57,14.52,14.56,306238.0,9.6474,9.6673,9.6341,9.6607,306238.0
2016-10-12 10:30:00,14.56,14.56,14.51,14.52,76428.0,9.6607,9.6607,9.6275,9.6341,76428.0
2016-10-12 11:00:00,14.52,14.55,14.51,14.54,98962.0,9.6341,9.6541,9.6275,9.6474,98962.0
2016-10-12 11:30:00,14.54,14.56,14.53,14.54,80241.0,9.6474,9.6607,9.6408,9.6474,80241.0
2016-10-12 12:00:00,14.53,14.57,14.53,14.56,65798.0,9.6408,9.6673,9.6408,9.6607,65798.0
2016-10-12 12:30:00,14.56,14.59,14.56,14.57,63005.0,9.6607,9.6806,9.6607,9.6673,63005.0
2016-10-12 13:00:00,14.57,14.6,14.55,14.6,87275.0,9.6673,9.6872,9.6541,9.6872,87275.0
2016-10-12 13:30:00,14.6,14.6,14.57,14.58,62681.0,9.6872,9.6872,9.6673,9.674,62681.0
2016-10-12 14:00:00,14.59,14.6,14.52,14.54,142240.0,9.6806,9.6872,9.6341,9.6474,142240.0
2016-10-12 14:30:00,14.54,14.56,14.53,14.55,51088.0,9.6474,9.6607,9.6408,9.6541,51088.0
2016-10-12 15:00:00,14.54,14.57,14.52,14.56,117165.0,9.6474,9.6673,9.6341,9.6607,117165.0
2016-10-12 15:30:00,14.55,14.56,14.53,14.54,190715.0,9.6541,9.6607,9.6408,9.6474,190715.0
2016-10-13 09:30:00,14.41,14.41,14.21,14.26,253566.0,9.5612,9.5612,9.4285,9.4616,253566.0
2016-10-13 10:00:00,14.27,14.31,14.21,14.28,208551.0,9.4683,9.4948,9.4285,9.4749,208551.0
2016-10-13 10:30:00,14.28,14.33,14.27,14.31,149077.0,9.4749,9.5081,9.4683,9.4948,149077.0
2016-10-13 11:00:00,14.31,14.38,14.27,14.37,157189.0,9.4948,9.5413,9.4683,9.5346,157189.0
2016-10-13 11:30:00,14.37,14.42,14.37,14.41,114270.0,9.5346,9.5678,9.5346,9.5612,114270.0
2016-10-13 12:00:00,14.41,14.43,14.4,14.43,88661.0,9.5612,9.5744,9.5545,9.5744,88661.0
2016-10-13 12:30:00,14.43,14.5,14.43,14.49,74901.0,9.5744,9.6209,9.5744,9.6142,74901.0
2016-10-13 13:00:00,14.49,14.5,14.47,14.49,65787.0,9.6142,9.6209,9.601,9.6142,65787.0
2016-10-13 13:30:00,14.48,14.54,14.46,14.53,96442.0,9.6076,9.6474,9.5943,9.6408,96442.0
2016-10-13 14:00:00,14.54,14.54,14.5,14.5,117596.0,9.6474,9.6474,9.6209,9.6209,117596.0
2016-10-13 14:30:00,14.5,14.56,14.5,14.56,92009.0,9.6209,9.6607,9.6209,9.6607,92009.0
2016-10-13 15:00:00,14.55,14.57,14.51,14.51,349008.0,9.6541,9.6673,9.6275,9.6275,349008.0
2016-10-13 15:30:00,14.51,14.53,14.46,14.5,398950.0,9.6275,9.6408,9.5943,9.6209,398950.0
2016-10-14 09:30:00,14.68,14.76,14.6,14.7,345024.0,9.7403,9.7934,9.6872,9.7536,345024.0
2016-10-14 10:00:00,14.7,14.75,14.67,14.68,113383.0,9.7536,9.7868,9.7337,9.7403,113383.0
2016-10-14 10:30:00,14.68,14.72,14.66,14.67,123113.0,9.7403,9.7668,9.727,9.7337,123113.0
2016-10-14 11:00:00,14.67,14.67,14.58,14.59,157972.0,9.7337,9.7337,9.674,9.6806,157972.0
2016-10-14 11:30:00,14.59,14.59,14.54,14.56,133053.0,9.6806,9.6806,9.6474,9.6607,133053.0
2016-10-14 12:00:00,14.56,14.56,14.5,14.52,119898.0,9.6607,9.6607,9.6209,9.6341,119898.0
2016-10-14 12:30:00,14.52,14.58,14.52,14.56,93148.0,9.6341,9.674,9.6341,9.6607,93148.0
2016-10-14 13:00:00,14.57,14.62,14.55,14.6,78486.0,9.6673,9.7005,9.6541,9.6872,78486.0
2016-10-14 13:30:00,14.6,14.65,14.57,14.6,159001.0,9.6872,9.7204,9.6673,9.6872,159001.0
2016-10-14 14:00:00,14.61,14.63,14.57,14.62,101247.0,9.6939,9.7071,9.6673,9.7005,101247.0
2016-10-14 14:30:00,14.63,14.65,14.6,14.63,113172.0,9.7071,9.7204,9.6872,9.7071,113172.0
2016-10-14 15:00:00,14.63,14.66,14.62,14.62,65358.0,9.7071,9.727,9.7005,9.7005,65358.0
2016-10-14 15:30:00,14.62,14.65,14.58,14.58,215811.0,9.7005,9.7204,9.674,9.674,215811.0
2016-10-17 09:30:00,14.56,14.62,14.51,14.53,247617.0,9.6607,9.7005,9.6275,9.6408,247617.0
2016-10-17 10:00:00,14.53,14.57,14.51,14.56,219118.0,9.6408,9.6673,9.6275,9.6607,219118.0
2016-10-17 10:30:00,14.56,14.56,14.5,14.52,74372.0,9.6607,9.6607,9.6209,9.6341,74372.0
2016-10-17 11:00:00,14.52,14.53,14.46,14.48,168735.0,9.6341,9.6408,9.5943,9.6076,168735.0
2016-10-17 11:30:00,14.48,14.5,14.46,14.5,125536.0,9.6076,9.6209,9.5943,9.6209,125536.0
2016-10-17 12:00:00,14.5,14.53,14.49,14.5,73653.0,9.6209,9.6408,9.6142,9.6209,73653.0
2016-10-17 12:30:00,14.5,14.51,14.49,14.51,27544.0,9.6209,9.6275,9.6142,9.6275,27544.0
2016-10-17 13:00:00,14.51,14.52,14.48,14.51,108190.0,9.6275,9.6341,9.6076,9.6275,108190.0
2016-10-17 13:30:00,14.51,14.53,14.49,14.51,67736.0,9.6275,9.6408,9.6142,9.6275,67736.0
2016-10-17 14:00:00,14.51,14.53,14.5,14.51,53875.0,9.6275,9.6408,9.6209,9.6275,53875.0
2016-10-17 14:30:00,14.51,14.53,14.5,14.52,51643.0,9.6275,9.6408,9.6209,9.6341,51643.0
2016-10-17 15:00:00,14.52,14.53,14.5,14.51,40797.0,9.6341,9.6408,9.6209,9.6275,40797.0
2016-10-17 15:30:00,14.51,14.53,14.5,14.52,217989.0,9.6275,9.6408,9.6209,9.6341,217989.0
2016-10-18 09:30:00,14.71,14.74,14.64,14.66,198268.0,9.7602,9.7801,9.7138,9.727,198268.0
2016-10-18 10:00:00,14.65,14.67,14.62,14.66,74366.0,9.7204,9.7337,9.7005,9.727,74366.0
2016-10-18 10:30:00,14.66,14.67,14.63,14.65,105849.0,9.727,9.7337,9.7071,9.7204,105849.0
2016-10-18 11:00:00,14.65,14.66,14.63,14.65,65561.0,9.7204,9.727,9.7071,9.7204,65561.0
2016-10-18 11:30:00,14.66,14.72,14.65,14.71,108063.0,9.727,9.7668,9.7204,9.7602,108063.0
2016-10-18 12:00:00,14.72,14.74,14.7,14.73,75357.0,9.7668,9.7801,9.7536,9.7735,75357.0
2016-10-18 12:30:00,14.73,14.74,14.71,14.72,59251.0,9.7735,9.7801,9.7602,9.7668,59251.0
2016-10-18 13:00:00,14.72,14.75,14.72,14.75,42755.0,9.7668,9.7868,9.7668,9.7868,42755.0
2016-10-18 13:30:00,14.74,14.74,14.71,14.71,66581.0,9.7801,9.7801,9.7602,9.7602,66581.0
2016-10-18 14:00:00,14.72,14.73,14.7,14.71,78728.0,9.7668,9.7735,9.7536,9.7602,78728.0
2016-10-18 14:30:00,14.71,14.74,14.71,14.74,115265.0,9.7602,9.7801,9.7602,9.7801,115265.0
2016-10-18 15:00:00,14.74,14.74,14.7,14.71,86097.0,9.7801,9.7801,9.7536,9.7602,86097.0
2016-10-18 15:30:00,14.7,14.73,14.68,14.69,498389.0,9.7536,9.7735,9.7403,9.7469,498389.0
2016-10-19 09:30:00,14.75,14.8,14.72,14.76,227644.0,9.7868,9.8199,9.7668,9.7934,227644.0
2016-10-19 10:00:00,14.76,14.84,14.76,14.83,145403.0,9.7934,9.8465,9.7934,9.8398,145403.0
2016-10-19 10:30:00,14.84,14.91,14.84,14.91,128899.0,9.8465,9.8929,9.8465,9.8929,128899.0
2016-10-19 11:00:00,14.91,14.91,14.78,14.79,152659.0,9.8929,9.8929,9.8067,9.8133,152659.0
2016-10-19 11:30:00,14.79,14.81,14.76,14.76,115073.0,9.8133,9.8266,9.7934,9.7934,115073.0
2016-10-19 12:00:00,14.76,14.84,14.75,14.82,68979.0,9.7934,9.8465,9.7868,9.8332,68979.0
2016-10-19 12:30:00,14.82,14.83,14.78,14.79,41581.0,9.8332,9.8398,9.8067,9.8133,41581.0
2016-10-19 13:00:00,14.79,14.8,14.74,14.75,65724.0,9.8133,9.8199,9.7801,9.7868,65724.0
2016-10-19 13:30:00,14.75,14.79,14.74,14.78,375902.0,9.7868,9.8133,9.7801,9.8067,375902.0
2016-10-19 14:00:00,14.78,14.8,14.77,14.78,92072.0,9.8067,9.8199,9.8,9.8067,92072.0
2016-10-19 14:30:00,14.78,14.8,14.77,14.78,77308.0,9.8067,9.8199,9.8,9.8067,77308.0
2016-10-19 15:00:00,14.78,14.8,14.73,14.75,147804.0,9.8067,9.8199,9.7735,9.7868,147804.0
2016-10-19 15:30:00,14.75,14.76,14.73,14.74,301891.0,9.7868,9.7934,9.7735,9.7801,301891.0
2016-10-20 09:30:00,14.69,14.69,14.6,14.68,189505.0,9.7469,9.7469,9.6872,9.7403,189505.0
2016-10-20 10:00:00,14.69,14.73,14.66,14.67,132269.0,9.7469,9.7735,9.727,9.7337,132269.0
2016-10-20 10:30:00,14.67,14.67,14.57,14.58,138858.0,9.7337,9.7337,9.6673,9.674,138858.0
2016-10-20 11:00:00,14.59,14.66,14.57,14.64,86667.0,9.6806,9.727,9.6673,9.7138,86667.0
2016-10-20 11:30:00,14.63,14.68,14.63,14.68,75040.0,9.7071,9.7403,9.7071,9.7403,75040.0
2016-10-20 12:00:00,14.68,14.71,14.67,14.69,48671.0,9.7403,9.7602,9.7337,9.7469,48671.0
2016-10-20 12:30:00,14.69,14.73,14.68,14.7,70535.0,9.7469,9.7735,9.7403,9.7536,70535.0
2016-10-20 13:00:00,14.69,14.73,14.69,14.73,144335.0,9.7469,9.7735,9.7469,9.7735,144335.0
2016-10-20 13:30:00,14.73,14.74,14.67,14.69,75064.0,9.7735,9.7801,9.7337,9.7469,75064.0
2016-10-20 14:00:00,14.69,14.7,14.66,14.68,53002.0,9.7469,9.7536,9.727,9.7403,53002.0
2016-10-20 14:30:00,14.68,14.68,14.65,14.67,57721.0,9.7403,9.7403,9.7204,9.7337,57721.0
2016-10-20 15:00:00,14.68,14.68,14.64,14.64,54056.0,9.7403,9.7403,9.7138,9.7138,54056.0
2016-10-20 15:30:00,14.65,14.67,14.63,14.67,257694.0,9.7204,9.7337,9.7071,9.7337,257694.0
2016-10-21 09:30:00,14.52,14.54,14.47,14.53,176988.0,9.6341,9.6474,9.601,9.6408,176988.0
2016-10-21 10:00:00,14.53,14.62,14.52,14.59,110243.0,9.6408,9.7005,9.6341,9.6806,110243.0
2016-10-21 10:30:00,14.59,14.62,14.58,14.61,76809.0,9.6806,9.7005,9.674,9.6939,76809.0
2016-10-21 11:00:00,14.61,14.63,14.59,14.61,67968.0,9.6939,9.7071,9.6806,9.6939,67968.0
2016-10-21 11:30:00,14.61,14.68,14.6,14.66,113096.0,9.6939,9.7403,9.6872,9.727,113096.0
2016-10-21 12:00:00,14.66,14.67,14.64,14.66,64177.0,9.727,9.7337,9.7138,9.727,64177.0
2016-10-21 12:30:00,14.66,14.68,14.63,14.65,85546.0,9.727,9.7403,9.7071,9.7204,85546.0
2016-10-21 13:00:00,14.65,14.65,14.61,14.62,182962.0,9.7204,9.7204,9.6939,9.7005,182962.0
2016-10-21 13:30:00,14.61,14.62,14.6,14.61,41572.0,9.6939,9.7005,9.6872,9.6939,41572.0
2016-10-21 14:00:00,14.61,14.63,14.6,14.62,72722.0,9.6939,9.7071,9.6872,9.7005,72722.0
2016-10-21 14:30:00,14.61,14.63,14.61,14.62,133685.0,9.6939,9.7071,9.6939,9.7005,133685.0
2016-10-21 15:00:00,14.62,14.64,14.6,14.6,76831.0,9.7005,9.7138,9.6872,9.6872,76831.0
2016-10-21 15:30:00,14.61,14.62,14.6,14.61,151574.0,9.6939,9.7005,9.6872,9.6939,151574.0
2016-10-24 09:30:00,14.68,14.72,14.6,14.7,170328.0,9.7403,9.7668,9.6872,9.7536,170328.0
2016-10-24 10:00:00,14.7,14.71,14.67,14.68,172516.0,9.7536,9.7602,9.7337,9.7403,172516.0
2016-10-24 10:30:00,14.67,14.69,14.63,14.69,153519.0,9.7337,9.7469,9.7071,9.7469,153519.0
2016-10-24 11:00:00,14.69,14.78,14.68,14.75,220132.0,9.7469,9.8067,9.7403,9.7868,220132.0
2016-10-24 11:30:00,14.75,14.76,14.71,14.73,69945.0,9.7868,9.7934,9.7602,9.7735,69945.0
2016-10-24 12:00:00,14.73,14.73,14.63,14.64,203151.0,9.7735,9.7735,9.7071,9.7138,203151.0
2016-10-24 12:30:00,14.64,14.67,14.63,14.67,46396.0,9.7138,9.7337,9.7071,9.7337,46396.0
2016-10-24 13:00:00,14.67,14.71,14.66,14.68,196789.0,9.7337,9.7602,9.727,9.7403,196789.0
2016-10-24 13:30:00,14.68,14.71,14.66,14.7,236313.0,9.7403,9.7602,9.727,9.7536,236313.0
2016-10-24 14:00:00,14.69,14.71,14.65,14.67,191524.0,9.7469,9.7602,9.7204,9.7337,191524.0
2016-10-24 14:30:00,14.68,14.71,14.68,14.71,107136.0,9.7403,9.7602,9.7403,9.7602,107136.0
2016-10-24 15:00:00,14.71,14.72,14.7,14.71,70621.0,9.7602,9.7668,9.7536,9.7602,70621.0
2016-10-24 15:30:00,14.7,14.72,14.64,14.64,892569.0,9.7536,9.7668,9.7138,9.7138,892569.0
2016-10-25 09:30:00,14.69,14.69,14.61,14.67,249636.0,9.7469,9.7469,9.6939,9.7337,249636.0
2016-10-25 10:00:00,14.66,14.68,14.63,14.65,151104.0,9.727,9.7403,9.7071,9.7204,151104.0
2016-10-25 10:30:00,14.64,14.64,14.55,14.59,78602.0,9.7138,9.7138,9.6541,9.6806,78602.0
2016-10-25 11:00:00,14.59,14.65,14.58,14.62,173599.0,9.6806,9.7204,9.674,9.7005,173599.0
2016-10-25 11:30:00,14.61,14.63,14.57,14.58,75847.0,9.6939,9.7071,9.6673,9.674,75847.0
2016-10-25 12:00:00,14.58,14.59,14.52,14.52,88531.0,9.674,9.6806,9.6341,9.6341,88531.0
2016-10-25 12:30:00,14.52,14.55,14.5,14.55,48151.0,9.6341,9.6541,9.6209,9.6541,48151.0
2016-10-25 13:00:00,14.55,14.62,14.54,14.61,93092.0,9.6541,9.7005,9.6474,9.6939,93092.0
2016-10-25 13:30:00,14.6,14.61,14.58,14.61,39311.0,9.6872,9.6939,9.674,9.6939,39311.0
2016-10-25 14:00:00,14.61,14.64,14.6,14.6,104887.0,9.6939,9.7138,9.6872,9.6872,104887.0
2016-10-25 14:30:00,14.61,14.61,14.57,14.57,51722.0,9.6939,9.6939,9.6673,9.6673,51722.0
2016-10-25 15:00:00,14.57,14.58,14.53,14.53,108480.0,9.6673,9.674,9.6408,9.6408,108480.0
2016-10-25 15:30:00,14.53,14.54,14.51,14.52,249741.0,9.6408,9.6474,9.6275,9.6341,249741.0
2016-10-26 09:30:00,14.46,14.58,14.44,14.55,199649.0,9.5943,9.674,9.5811,9.6541,199649.0
2016-10-26 10:00:00,14.55,14.63,14.54,14.59,171279.0,9.6541,9.7071,9.6474,9.6806,171279.0
2016-10-26 10:30:00,14.59,14.68,14.59,14.68,182205.0,9.6806,9.7403,9.6806,9.7403,182205.0
2016-10-26 11:00:00,14.69,14.73,14.68,14.72,131983.0,9.7469,9.7735,9.7403,9.7668,131983.0
2016-10-26 11:30:00,14.71,14.73,14.65,14.66,222658.0,9.7602,9.7735,9.7204,9.727,222658.0
2016-10-26 12:00:00,14.67,14.7,14.66,14.68,114341.0,9.7337,9.7536,9.727,9.7403,114341.0
2016-10-26 12:30:00,14.67,14.68,14.64,14.65,161428.0,9.7337,9.7403,9.7138,9.7204,161428.0
2016-10-26 13:00:00,14.65,14.66,14.59,14.61,115516.0,9.7204,9.727,9.6806,9.6939,115516.0
2016-10-26 13:30:00,14.61,14.62,14.55,14.58,78050.0,9.6939,9.7005,9.6541,9.674,78050.0
2016-10-26 14:00:00,14.59,14.61,14.58,14.59,84653.0,9.6806,9.6939,9.674,9.6806,84653.0
2016-10-26 14:30:00,14.59,14.63,14.58,14.61,103626.0,9.6806,9.7071,9.674,9.6939,103626.0
2016-10-26 15:00:00,14.6,14.61,14.59,14.6,87960.0,9.6872,9.6939,9.6806,9.6872,87960.0
2016-10-26 15:30:00,14.6,14.61,14.56,14.57,354096.0,9.6872,9.6939,9.6607,9.6673,354096.0
2016-10-27 09:30:00,14.68,14.68,14.57,14.67,233414.0,9.7403,9.7403,9.6673,9.7337,233414.0
2016-10-27 10:00:00,14.68,14.69,14.6,14.63,173827.0,9.7403,9.7469,9.6872,9.7071,173827.0
2016-10-27 10:30:00,14.62,14.66,14.61,14.63,300652.0,9.7005,9.727,9.6939,9.7071,300652.0
2016-10-27 11:00:00,14.63,14.69,14.62,14.63,302776.0,9.7071,9.7469,9.7005,9.7071,302776.0
2016-10-27 11:30:00,14.64,14.69,14.62,14.68,73522.0,9.7138,9.7469,9.7005,9.7403,73522.0
2016-10-27 12:00:00,14.69,14.7,14.66,14.67,71915.0,9.7469,9.7536,9.727,9.7337,71915.0
2016-10-27 12:30:00,14.68,14.68,14.65,14.68,63690.0,9.7403,9.7403,9.7204,9.7403,63690.0
2016-10-27 13:00:00,14.68,14.7,14.66,14.7,101254.0,9.7403,9.7536,9.727,9.7536,101254.0
2016-10-27 13:30:00,14.7,14.73,14.69,14.71,127115.0,9.7536,9.7735,9.7469,9.7602,127115.0
2016-10-27 14:00:00,14.71,14.76,14.71,14.76,140569.0,9.7602,9.7934,9.7602,9.7934,140569.0
2016-10-27 14:30:00,14.75,14.76,14.72,14.72,102064.0,9.7868,9.7934,9.7668,9.7668,102064.0
2016-10-27 15:00:00,14.73,14.74,14.68,14.71,80120.0,9.7735,9.7801,9.7403,9.7602,80120.0
2016-10-27 15:30:00,14.71,14.71,14.65,14.67,334492.0,9.7602,9.7602,9.7204,9.7337,334492.0
2016-10-28 09:30:00,14.65,14.69,14.57,14.64,208378.0,9.7204,9.7469,9.6673,9.7138,208378.0
2016-10-28 10:00:00,14.64,14.71,14.57,14.68,220366.0,9.7138,9.7602,9.6673,9.7403,220366.0
2016-10-28 10:30:00,14.68,14.72,14.64,14.64,183733.0,9.7403,9.7668,9.7138,9.7138,183733.0
2016-10-28 11:00:00,14.64,14.69,14.64,14.68,73655.0,9.7138,9.7469,9.7138,9.7403,73655.0
2016-10-28 11:30:00,14.68,14.69,14.65,14.67,82357.0,9.7403,9.7469,9.7204,9.7337,82357.0
2016-10-28 12:00:00,14.67,14.71,14.66,14.7,81044.0,9.7337,9.7602,9.727,9.7536,81044.0
2016-10-28 12:30:00,14.7,14.7,14.64,14.64,117446.0,9.7536,9.7536,9.7138,9.7138,117446.0
2016-10-28 13:00:00,14.64,14.64,14.51,14.57,341579.0,9.7138,9.7138,9.6275,9.6673,341579.0
2016-10-28 13:30:00,14.56,14.58,14.46,14.46,377622.0,9.6607,9.674,9.5943,9.5943,377622.0
2016-10-28 14:00:00,14.47,14.53,14.44,14.5,232633.0,9.601,9.6408,9.5811,9.6209,232633.0
2016-10-28 14:30:00,14.5,14.57,14.49,14.56,129613.0,9.6209,9.6673,9.6142,9.6607,129613.0
2016-10-28 15:00:00,14.56,14.58,14.52,14.54,283240.0,9.6607,9.674,9.6341,9.6474,283240.0
2016-10-28 15:30:00,14.54,14.55,14.46,14.48,500780.0,9.6474,9.6541,9.5943,9.6076,500780.0
2016-10-31 09:30:00,14.51,14.58,14.44,14.53,363631.0,9.6275,9.674,9.5811,9.6408,363631.0
2016-10-31 10:00:00,14.54,14.55,14.49,14.51,114864.0,9.6474,9.6541,9.6142,9.6275,114864.0
2016-10-31 10:30:00,14.52,14.52,14.43,14.48,103298.0,9.6341,9.6341,9.5744,9.6076,103298.0
2016-10-31 11:00:00,14.48,14.55,14.46,14.55,106708.0,9.6076,9.6541,9.5943,9.6541,106708.0
2016-10-31 11:30:00,14.54,14.56,14.51,14.55,54204.0,9.6474,9.6607,9.6275,9.6541,54204.0
2016-10-31 12:00:00,14.54,14.6,14.54,14.6,94615.0,9.6474,9.6872,9.6474,9.6872,94615.0
2016-10-31 12:30:00,14.59,14.6,14.56,14.58,71855.0,9.6806,9.6872,9.6607,9.674,71855.0
2016-10-31 13:00:00,14.58,14.58,14.53,14.53,63229.0,9.674,9.674,9.6408,9.6408,63229.0
2016-10-31 13:30:00,14.53,14.57,14.52,14.56,94534.0,9.6408,9.6673,9.6341,9.6607,94534.0
2016-10-31 14:00:00,14.56,14.56,14.52,14.52,114758.0,9.6607,9.6607,9.6341,9.6341,114758.0
2016-10-31 14:30:00,14.52,14.53,14.49,14.52,176761.0,9.6341,9.6408,9.6142,9.6341,176761.0
2016-10-31 15:00:00,14.52,14.53,14.49,14.51,55205.0,9.6341,9.6408,9.6142,9.6275,55205.0
2016-10-31 15:30:00,14.51,14.51,14.48,14.49,197944.0,9.6275,9.6275,9.6076,9.6142,197944.0
2016-11-01 09:30:00,14.61,14.63,14.51,14.54,216504.0,9.6939,9.7071,9.6275,9.6474,216504.0
2016-11-01 10:00:00,14.53,14.55,14.49,14.5,133295.0,9.6408,9.6541,9.6142,9.6209,133295.0
2016-11-01 10:30:00,14.5,14.52,14.4,14.5,171516.0,9.6209,9.6341,9.5545,9.6209,171516.0
2016-11-01 11:00:00,14.5,14.5,14.46,14.49,145382.0,9.6209,9.6209,9.5943,9.6142,145382.0
2016-11-01 11:30:00,14.48,14.48,14.42,14.42,125226.0,9.6076,9.6076,9.5678,9.5678,125226.0
2016-11-01 12:00:00,14.42,14.44,14.32,14.33,79918.0,9.5678,9.5811,9.5014,9.5081,79918.0
2016-11-01 12:30:00,14.33,14.35,14.29,14.32,99191.0,9.5081,9.5214,9.4815,9.5014,99191.0
2016-11-01 13:00:00,14.32,14.34,14.29,14.32,77944.0,9.5014,9.5147,9.4815,9.5014,77944.0
2016-11-01 13:30:00,14.32,14.32,14.24,14.26,64300.0,9.5014,9.5014,9.4484,9.4616,64300.0
2016-11-01 14:00:00,14.27,14.27,14.18,14.25,184579.0,9.4683,9.4683,9.4086,9.455,184579.0
2016-11-01 14:30:00,14.25,14.32,14.24,14.28,236643.0,9.455,9.5014,9.4484,9.4749,236643.0
2016-11-01 15:00:00,14.27,14.29,14.24,14.27,243760.0,9.4683,9.4815,9.4484,9.4683,243760.0
2016-11-01 15:30:00,14.27,14.38,14.27,14.33,493310.0,9.4683,9.5413,9.4683,9.5081,493310.0
2016-11-02 09:30:00,14.32,14.33,14.23,14.33,400986.0,9.5014,9.5081,9.4417,9.5081,400986.0
2016-11-02 10:00:00,14.32,14.35,14.25,14.29,137448.0,9.5014,9.5214,9.455,9.4815,137448.0
2016-11-02 10:30:00,14.29,14.29,14.14,14.15,230602.0,9.4815,9.4815,9.382,9.3886,230602.0
2016-11-02 11:00:00,14.15,14.26,14.15,14.23,126205.0,9.3886,9.4616,9.3886,9.4417,126205.0
2016-11-02 11:30:00,14.23,14.29,14.21,14.26,168775.0,9.4417,9.4815,9.4285,9.4616,168775.0
2016-11-02 12:00:00,14.26,14.26,14.2,14.21,108662.0,9.4616,9.4616,9.4218,9.4285,108662.0
2016-11-02 12:30:00,14.21,14.24,14.2,14.24,39851.0,9.4285,9.4484,9.4218,9.4484,39851.0
2016-11-02 13:00:00,14.24,14.25,14.16,14.19,90554.0,9.4484,9.455,9.3953,9.4152,90554.0
2016-11-02 13:30:00,14.2,14.26,14.19,14.26,139726.0,9.4218,9.4616,9.4152,9.4616,139726.0
2016-11-02 14:00:00,14.25,14.27,14.17,14.23,219885.0,9.455,9.4683,9.4019,9.4417,219885.0
2016-11-02 14:30:00,14.23,14.28,14.21,14.21,179837.0,9.4417,9.4749,9.4285,9.4285,179837.0
2016-11-02 15:00:00,14.21,14.26,14.19,14.22,426822.0,9.4285,9.4616,9.4152,9.4351,426822.0
2016-11-02 15:30:00,14.23,14.23,14.18,14.19,392862.0,9.4417,9.4417,9.4086,9.4152,392862.0
2016-11-03 09:30:00,14.21,14.42,14.2,14.39,379627.0,9.4285,9.5678,9.4218,9.5479,379627.0
2016-11-03 10:00:00,14.39,14.39,14.31,14.36,231887.0,9.5479,9.5479,9.4948,9.528,231887.0
2016-11-03 10:30:00,14.36,14.42,14.34,14.4,180319.0,9.528,9.5678,9.5147,9.5545,180319.0
2016-11-03 11:00:00,14.4,14.42,14.37,14.41,118776.0,9.5545,9.5678,9.5346,9.5612,118776.0
2016-11-03 11:30:00,14.4,14.4,14.36,14.39,152394.0,9.5545,9.5545,9.528,9.5479,152394.0
2016-11-03 12:00:00,14.4,14.4,14.33,14.33,112382.0,9.5545,9.5545,9.5081,9.5081,112382.0
2016-11-03 12:30:00,14.34,14.34,14.27,14.29,243129.0,9.5147,9.5147,9.4683,9.4815,243129.0
2016-11-03 13:00:00,14.29,14.35,14.28,14.33,115195.0,9.4815,9.5214,9.4749,9.5081,115195.0
2016-11-03 13:30:00,14.33,14.34,14.31,14.33,105417.0,9.5081,9.5147,9.4948,9.5081,105417.0
2016-11-03 14:00:00,14.33,14.35,14.3,14.31,286337.0,9.5081,9.5214,9.4882,9.4948,286337.0
2016-11-03 14:30:00,14.31,14.35,14.3,14.35,100742.0,9.4948,9.5214,9.4882,9.5214,100742.0
2016-11-03 15:00:00,14.34,14.35,14.31,14.32,81177.0,9.5147,9.5214,9.4948,9.5014,81177.0
2016-11-03 15:30:00,14.31,14.32,14.27,14.31,278894.0,9.4948,9.5014,9.4683,9.4948,278894.0
2016-11-04 09:30:00,14.27,14.27,14.14,14.16,267788.0,9.4683,9.4683,9.382,9.3953,267788.0
2016-11-04 10:00:00,14.16,14.23,14.15,14.22,135106.0,9.3953,9.4417,9.3886,9.4351,135106.0
2016-11-04 10:30:00,14.22,14.37,14.2,14.37,184511.0,9.4351,9.5346,9.4218,9.5346,184511.0
2016-11-04 11:00:00,14.37,14.41,14.36,14.38,178873.0,9.5346,9.5612,9.528,9.5413,178873.0
2016-11-04 11:30:00,14.37,14.37,14.28,14.29,103290.0,9.5346,9.5346,9.4749,9.4815,103290.0
2016-11-04 12:00:00,14.29,14.36,14.29,14.35,54252.0,9.4815,9.528,9.4815,9.5214,54252.0
2016-11-04 12:30:00,14.35,14.36,14.34,14.36,70733.0,9.5214,9.528,9.5147,9.528,70733.0
2016-11-04 13:00:00,14.36,14.38,14.33,14.34,64036.0,9.528,9.5413,9.5081,9.5147,64036.0
2016-11-04 13:30:00,14.33,14.33,14.31,14.33,48656.0,9.5081,9.5081,9.4948,9.5081,48656.0
2016-11-04 14:00:00,14.33,14.34,14.31,14.32,79980.0,9.5081,9.5147,9.4948,9.5014,79980.0
2016-11-04 14:30:00,14.33,14.33,14.27,14.27,85445.0,9.5081,9.5081,9.4683,9.4683,85445.0
2016-11-04 15:00:00,14.27,14.27,14.22,14.23,120856.0,9.4683,9.4683,9.4351,9.4417,120856.0
2016-11-04 15:30:00,14.23,14.26,14.21,14.25,276965.0,9.4417,9.4616,9.4285,9.455,276965.0
2016-11-07 09:30:00,14.56,14.61,14.53,14.58,308063.0,9.6607,9.6939,9.6408,9.674,308063.0
2016-11-07 10:00:00,14.58,14.58,14.55,14.56,64253.0,9.674,9.674,9.6541,9.6607,64253.0
2016-11-07 10:30:00,14.57,14.59,14.54,14.56,62483.0,9.6673,9.6806,9.6474,9.6607,62483.0
2016-11-07 11:00:00,14.57,14.6,14.54,14.6,125833.0,9.6673,9.6872,9.6474,9.6872,125833.0
2016-11-07 11:30:00,14.6,14.61,14.58,14.61,81205.0,9.6872,9.6939,9.674,9.6939,81205.0
2016-11-07 12:00:00,14.61,14.63,14.6,14.62,87824.0,9.6939,9.7071,9.6872,9.7005,87824.0
2016-11-07 12:30:00,14.62,14.63,14.59,14.61,82365.0,9.7005,9.7071,9.6806,9.6939,82365.0
2016-11-07 13:00:00,14.61,14.64,14.61,14.62,57154.0,9.6939,9.7138,9.6939,9.7005,57154.0
2016-11-07 13:30:00,14.62,14.64,14.61,14.64,69565.0,9.7005,9.7138,9.6939,9.7138,69565.0
2016-11-07 14:00:00,14.64,14.64,14.6,14.61,140252.0,9.7138,9.7138,9.6872,9.6939,140252.0
2016-11-07 14:30:00,14.61,14.62,14.6,14.62,79710.0,9.6939,9.7005,9.6872,9.7005,79710.0
2016-11-07 15:00:00,14.62,14.62,14.58,14.61,100868.0,9.7005,9.7005,9.674,9.6939,100868.0
2016-11-07 15:30:00,14.61,14.63,14.59,14.62,234051.0,9.6939,9.7071,9.6806,9.7005,234051.0
2016-11-08 09:30:00,14.58,14.62,14.5,14.54,154023.0,9.674,9.7005,9.6209,9.6474,154023.0
2016-11-08 10:00:00,14.54,14.56,14.49,14.54,114667.0,9.6474,9.6607,9.6142,9.6474,114667.0
2016-11-08 10:30:00,14.54,14.62,14.53,14.6,150444.0,9.6474,9.7005,9.6408,9.6872,150444.0
2016-11-08 11:00:00,14.6,14.69,14.6,14.65,129742.0,9.6872,9.7469,9.6872,9.7204,129742.0
2016-11-08 11:30:00,14.65,14.69,14.65,14.67,34128.0,9.7204,9.7469,9.7204,9.7337,34128.0
2016-11-08 12:00:00,14.68,14.7,14.66,14.69,57281.0,9.7403,9.7536,9.727,9.7469,57281.0
2016-11-08 12:30:00,14.69,14.74,14.68,14.72,94189.0,9.7469,9.7801,9.7403,9.7668,94189.0
2016-11-08 13:00:00,14.72,14.73,14.66,14.71,409747.0,9.7668,9.7735,9.727,9.7602,409747.0
2016-11-08 13:30:00,14.71,14.74,14.68,14.69,98082.0,9.7602,9.7801,9.7403,9.7469,98082.0
2016-11-08 14:00:00,14.68,14.7,14.65,14.65,132584.0,9.7403,9.7536,9.7204,9.7204,132584.0
2016-11-08 14:30:00,14.66,14.66,14.62,14.65,113005.0,9.727,9.727,9.7005,9.7204,113005.0
2016-11-08 15:00:00,14.65,14.71,14.64,14.65,189021.0,9.7204,9.7602,9.7138,9.7204,189021.0
2016-11-08 15:30:00,14.64,14.69,14.64,14.65,318433.0,9.7138,9.7469,9.7138,9.7204,318433.0
2016-11-09 09:30:00,14.37,14.82,14.37,14.82,713297.0,9.5346,9.8332,9.5346,9.8332,713297.0
2016-11-09 10:00:00,14.82,14.88,14.65,14.75,611843.0,9.8332,9.873,9.7204,9.7868,611843.0
2016-11-09 10:30:00,14.74,14.8,14.7,14.76,295336.0,9.7801,9.8199,9.7536,9.7934,295336.0
2016-11-09 11:00:00,14.76,14.86,14.76,14.86,209050.0,9.7934,9.8597,9.7934,9.8597,209050.0
2016-11-09 11:30:00,14.86,14.98,14.86,14.94,292191.0,9.8597,9.9394,9.8597,9.9128,292191.0
2016-11-09 12:00:00,14.94,14.98,14.88,14.98,256613.0,9.9128,9.9394,9.873,9.9394,256613.0
2016-11-09 12:30:00,14.98,15.03,14.94,15.02,187185.0,9.9394,9.9725,9.9128,9.9659,187185.0
2016-11-09 13:00:00,15.01,15.05,15.0,15.01,143017.0,9.9593,9.9858,9.9526,9.9593,143017.0
2016-11-09 13:30:00,15.01,15.03,14.99,15.0,324855.0,9.9593,9.9725,9.946,9.9526,324855.0
2016-11-09 14:00:00,15.0,15.04,14.99,15.03,185608.0,9.9526,9.9792,9.946,9.9725,185608.0
2016-11-09 14:30:00,15.03,15.06,15.02,15.05,133145.0,9.9725,9.9924,9.9659,9.9858,133145.0
2016-11-09 15:00:00,15.05,15.07,15.0,15.07,203567.0,9.9858,9.9991,9.9526,9.9991,203567.0
2016-11-09 15:30:00,15.06,15.09,15.03,15.03,684259.0,9.9924,10.0123,9.9725,9.9725,684259.0
2016-11-10 09:30:00,15.58,16.09,15.57,15.95,1404166.0,10.3375,10.6759,10.3308,10.583,1404166.0
2016-11-10 10:00:00,15.94,16.04,15.89,16.01,698188.0,10.5763,10.6427,10.5432,10.6228,698188.0
2016-11-10 10:30:00,16.0,16.06,15.98,15.99,511165.0,10.6161,10.656,10.6029,10.6095,511165.0
2016-11-10 11:00:00,15.98,16.14,15.93,16.07,368362.0,10.6029,10.709,10.5697,10.6626,368362.0
2016-11-10 11:30:00,16.07,16.18,16.07,16.11,225882.0,10.6626,10.7356,10.6626,10.6891,225882.0
2016-11-10 12:00:00,16.12,16.15,16.04,16.11,362768.0,10.6958,10.7157,10.6427,10.6891,362768.0
2016-11-10 12:30:00,16.11,16.21,16.1,16.2,233295.0,10.6891,10.7555,10.6825,10.7488,233295.0
2016-11-10 13:00:00,16.2,16.21,16.12,16.2,848848.0,10.7488,10.7555,10.6958,10.7488,848848.0
2016-11-10 13:30:00,16.21,16.44,16.2,16.42,725818.0,10.7555,10.9081,10.7488,10.8948,725818.0
2016-11-10 14:00:00,16.41,16.41,16.29,16.33,448560.0,10.8882,10.8882,10.8086,10.8351,448560.0
2016-11-10 14:30:00,16.33,16.35,16.24,16.26,288626.0,10.8351,10.8484,10.7754,10.7887,288626.0
2016-11-10 15:00:00,16.27,16.33,16.26,16.3,225634.0,10.7953,10.8351,10.7887,10.8152,225634.0
2016-11-10 15:30:00,16.3,16.31,16.21,16.25,721558.0,10.8152,10.8218,10.7555,10.782,721558.0
2016-11-11 09:30:00,16.1,16.13,15.97,16.05,806351.0,10.6825,10.7024,10.5962,10.6493,806351.0
2016-11-11 10:00:00,16.06,16.21,16.05,16.18,476107.0,10.656,10.7555,10.6493,10.7356,476107.0
2016-11-11 10:30:00,16.18,16.2,16.1,16.16,272201.0,10.7356,10.7488,10.6825,10.7223,272201.0
2016-11-11 11:00:00,16.16,16.2,16.14,16.16,252142.0,10.7223,10.7488,10.709,10.7223,252142.0
2016-11-11 11:30:00,16.17,16.3,16.16,16.29,282867.0,10.7289,10.8152,10.7223,10.8086,282867.0
2016-11-11 12:00:00,16.29,16.34,16.23,16.33,418546.0,10.8086,10.8417,10.7687,10.8351,418546.0
2016-11-11 12:30:00,16.33,16.41,16.32,16.37,202985.0,10.8351,10.8882,10.8285,10.8616,202985.0
2016-11-11 13:00:00,16.36,16.5,16.36,16.49,284429.0,10.855,10.9479,10.855,10.9413,284429.0
2016-11-11 13:30:00,16.48,16.5,16.42,16.46,169108.0,10.9346,10.9479,10.8948,10.9214,169108.0
2016-11-11 14:00:00,16.46,16.48,16.4,16.41,294505.0,10.9214,10.9346,10.8815,10.8882,294505.0
2016-11-11 14:30:00,16.41,16.51,16.41,16.5,286338.0,10.8882,10.9545,10.8882,10.9479,286338.0
2016-11-11 15:00:00,16.49,16.61,16.49,16.61,483537.0,10.9413,11.0209,10.9413,11.0209,483537.0
2016-11-11 15:30:00,16.61,16.61,16.54,16.56,752847.0,11.0209,11.0209,10.9744,10.9877,752847.0
2016-11-14 09:30:00,16.67,16.93,16.62,16.92,778600.0,11.0607,11.2332,11.0275,11.2266,778600.0
2016-11-14 10:00:00,16.91,17.04,16.9,17.01,667749.0,11.2199,11.3062,11.2133,11.2863,667749.0
2016-11-14 10:30:00,17.01,17.05,16.91,16.95,644507.0,11.2863,11.3128,11.2199,11.2465,644507.0
2016-11-14 11:00:00,16.95,17.0,16.92,16.92,237642.0,11.2465,11.2796,11.2266,11.2266,237642.0
2016-11-14 11:30:00,16.92,17.0,16.91,16.97,221624.0,11.2266,11.2796,11.2199,11.2597,221624.0
2016-11-14 12:00:00,16.97,16.97,16.84,16.84,301509.0,11.2597,11.2597,11.1735,11.1735,301509.0
2016-11-14 12:30:00,16.85,16.87,16.76,16.84,192731.0,11.1801,11.1934,11.1204,11.1735,192731.0
2016-11-14 13:00:00,16.84,17.03,16.84,17.03,430983.0,11.1735,11.2996,11.1735,11.2996,430983.0
2016-11-14 13:30:00,17.03,17.04,16.99,17.01,227640.0,11.2996,11.3062,11.273,11.2863,227640.0
2016-11-14 14:00:00,17.01,17.04,16.99,17.02,356728.0,11.2863,11.3062,11.273,11.2929,356728.0
2016-11-14 14:30:00,17.01,17.08,16.98,17.03,612515.0,11.2863,11.3327,11.2664,11.2996,612515.0
2016-11-14 15:00:00,17.02,17.02,16.95,17.01,197282.0,11.2929,11.2929,11.2465,11.2863,197282.0
2016-11-14 15:30:00,17.02,17.11,17.01,17.08,839328.0,11.2929,11.3526,11.2863,11.3327,839328.0
2016-11-15 09:30:00,17.01,17.05,16.84,16.93,778746.0,11.2863,11.3128,11.1735,11.2332,778746.0
2016-11-15 10:00:00,16.94,17.01,16.88,16.98,434861.0,11.2398,11.2863,11.2,11.2664,434861.0
2016-11-15 10:30:00,16.98,17.04,16.97,17.03,205694.0,11.2664,11.3062,11.2597,11.2996,205694.0
2016-11-15 11:00:00,17.03,17.04,16.92,16.94,341462.0,11.2996,11.3062,11.2266,11.2398,341462.0
2016-11-15 11:30:00,16.94,17.01,16.92,16.99,269400.0,11.2398,11.2863,11.2266,11.273,269400.0
2016-11-15 12:00:00,16.99,17.02,16.99,17.01,186771.0,11.273,11.2929,11.273,11.2863,186771.0
2016-11-15 12:30:00,17.01,17.03,16.95,16.95,219134.0,11.2863,11.2996,11.2465,11.2465,219134.0
2016-11-15 13:00:00,16.95,16.98,16.95,16.95,224397.0,11.2465,11.2664,11.2465,11.2465,224397.0
2016-11-15 13:30:00,16.95,17.01,16.95,17.0,134440.0,11.2465,11.2863,11.2465,11.2796,134440.0
2016-11-15 14:00:00,17.0,17.09,16.99,17.07,307333.0,11.2796,11.3394,11.273,11.3261,307333.0
2016-11-15 14:30:00,17.07,17.19,17.05,17.16,340932.0,11.3261,11.4057,11.3128,11.3858,340932.0
2016-11-15 15:00:00,17.17,17.18,17.13,17.17,205670.0,11.3924,11.3991,11.3659,11.3924,205670.0
2016-11-15 15:30:00,17.17,17.18,17.12,17.15,496980.0,11.3924,11.3991,11.3593,11.3792,496980.0
2016-11-16 09:30:00,16.98,17.07,16.89,16.95,443792.0,11.2664,11.3261,11.2067,11.2465,443792.0
2016-11-16 10:00:00,16.95,17.01,16.91,17.0,298917.0,11.2465,11.2863,11.2199,11.2796,298917.0
2016-11-16 10:30:00,17.0,17.07,16.97,17.04,369230.0,11.2796,11.3261,11.2597,11.3062,369230.0
2016-11-16 11:00:00,17.04,17.13,17.02,17.09,250319.0,11.3062,11.3659,11.2929,11.3394,250319.0
2016-11-16 11:30:00,17.09,17.11,17.03,17.05,319837.0,11.3394,11.3526,11.2996,11.3128,319837.0
2016-11-16 12:00:00,17.05,17.07,16.98,17.05,217044.0,11.3128,11.3261,11.2664,11.3128,217044.0
2016-11-16 12:30:00,17.05,17.07,17.02,17.05,137997.0,11.3128,11.3261,11.2929,11.3128,137997.0
2016-11-16 13:00:00,17.06,17.07,17.01,17.02,96759.0,11.3195,11.3261,11.2863,11.2929,96759.0
2016-11-16 13:30:00,17.02,17.02,16.97,17.02,193714.0,11.2929,11.2929,11.2597,11.2929,193714.0
2016-11-16 14:00:00,17.02,17.02,16.96,16.96,175153.0,11.2929,11.2929,11.2531,11.2531,175153.0
2016-11-16 14:30:00,16.96,16.99,16.95,16.97,168156.0,11.2531,11.273,11.2465,11.2597,168156.0
2016-11-16 15:00:00,16.96,16.98,16.91,16.97,368688.0,11.2531,11.2664,11.2199,11.2597,368688.0
2016-11-16 15:30:00,16.97,17.01,16.96,17.01,469794.0,11.2597,11.2863,11.2531,11.2863,469794.0
2016-11-17 09:30:00,17.05,17.15,16.91,17.11,640473.0,11.3128,11.3792,11.2199,11.3526,640473.0
2016-11-17 10:00:00,17.11,17.12,17.03,17.09,201635.0,11.3526,11.3593,11.2996,11.3394,201635.0
2016-11-17 10:30:00,17.08,17.11,17.05,17.07,153568.0,11.3327,11.3526,11.3128,11.3261,153568.0
2016-11-17 11:00:00,17.07,17.08,17.0,17.01,190335.0,11.3261,11.3327,11.2796,11.2863,190335.0
2016-11-17 11:30:00,17.01,17.08,16.99,17.04,158924.0,11.2863,11.3327,11.273,11.3062,158924.0
2016-11-17 12:00:00,17.04,17.07,17.03,17.03,118494.0,11.3062,11.3261,11.2996,11.2996,118494.0
2016-11-17 12:30:00,17.03,17.03,16.96,17.02,82116.0,11.2996,11.2996,11.2531,11.2929,82116.0
2016-11-17 13:00:00,17.01,17.05,16.99,17.05,109113.0,11.2863,11.3128,11.273,11.3128,109113.0
2016-11-17 13:30:00,17.05,17.08,17.01,17.02,89523.0,11.3128,11.3327,11.2863,11.2929,89523.0
2016-11-17 14:00:00,17.02,17.04,16.99,17.02,105994.0,11.2929,11.3062,11.273,11.2929,105994.0
2016-11-17 14:30:00,17.03,17.03,16.98,17.0,126484.0,11.2996,11.2996,11.2664,11.2796,126484.0
2016-11-17 15:00:00,17.01,17.01,16.97,16.98,104024.0,11.2863,11.2863,11.2597,11.2664,104024.0
2016-11-17 15:30:00,16.98,17.0,16.97,16.98,469654.0,11.2664,11.2796,11.2597,11.2664,469654.0
2016-11-18 09:30:00,16.83,16.97,16.74,16.95,515408.0,11.2884,11.3823,11.2281,11.3689,515408.0
2016-11-18 10:00:00,16.95,16.99,16.9,16.92,447372.0,11.3689,11.3958,11.3354,11.3488,447372.0
2016-11-18 10:30:00,16.92,16.95,16.89,16.91,147361.0,11.3488,11.3689,11.3287,11.3421,147361.0
2016-11-18 11:00:00,16.91,16.97,16.9,16.97,81511.0,11.3421,11.3823,11.3354,11.3823,81511.0
2016-11-18 11:30:00,16.97,16.98,16.94,16.96,131202.0,11.3823,11.3891,11.3622,11.3756,131202.0
2016-11-18 12:00:00,16.96,16.99,16.95,16.99,74188.0,11.3756,11.3958,11.3689,11.3958,74188.0
2016-11-18 12:30:00,17.0,17.04,17.0,17.04,54928.0,11.4025,11.4293,11.4025,11.4293,54928.0
2016-11-18 13:00:00,17.03,17.04,17.0,17.04,32566.0,11.4226,11.4293,11.4025,11.4293,32566.0
2016-11-18 13:30:00,17.04,17.05,17.02,17.03,64146.0,11.4293,11.436,11.4159,11.4226,64146.0
2016-11-18 14:00:00,17.03,17.03,16.98,16.98,62497.0,11.4226,11.4226,11.3891,11.3891,62497.0
2016-11-18 14:30:00,16.98,17.02,16.98,17.0,117889.0,11.3891,11.4159,11.3891,11.4025,117889.0
2016-11-18 15:00:00,17.0,17.0,16.97,17.0,131103.0,11.4025,11.4025,11.3823,11.4025,131103.0
2016-11-18 15:30:00,16.99,17.02,16.97,16.99,264019.0,11.3958,11.4159,11.3823,11.3958,264019.0
2016-11-21 09:30:00,17.1,17.18,17.08,17.11,197854.0,11.4695,11.5232,11.4561,11.4763,197854.0
2016-11-21 10:00:00,17.11,17.13,17.07,17.08,175419.0,11.4763,11.4897,11.4494,11.4561,175419.0
2016-11-21 10:30:00,17.08,17.11,17.06,17.09,99671.0,11.4561,11.4763,11.4427,11.4628,99671.0
2016-11-21 11:00:00,17.1,17.19,17.07,17.18,222790.0,11.4695,11.5299,11.4494,11.5232,222790.0
2016-11-21 11:30:00,17.18,17.19,17.15,17.18,95594.0,11.5232,11.5299,11.5031,11.5232,95594.0
2016-11-21 12:00:00,17.17,17.17,17.11,17.13,65285.0,11.5165,11.5165,11.4763,11.4897,65285.0
2016-11-21 12:30:00,17.13,17.21,17.12,17.2,71770.0,11.4897,11.5433,11.483,11.5366,71770.0
2016-11-21 13:00:00,17.2,17.23,17.19,17.22,85301.0,11.5366,11.5567,11.5299,11.55,85301.0
2016-11-21 13:30:00,17.22,17.22,17.19,17.2,65076.0,11.55,11.55,11.5299,11.5366,65076.0
2016-11-21 14:00:00,17.19,17.21,17.18,17.21,87443.0,11.5299,11.5433,11.5232,11.5433,87443.0
2016-11-21 14:30:00,17.2,17.21,17.17,17.21,81945.0,11.5366,11.5433,11.5165,11.5433,81945.0
2016-11-21 15:00:00,17.21,17.21,17.18,17.2,74824.0,11.5433,11.5433,11.5232,11.5366,74824.0
2016-11-21 15:30:00,17.21,17.23,17.19,17.23,269250.0,11.5433,11.5567,11.5299,11.5567,269250.0
2016-11-22 09:30:00,17.26,17.41,17.21,17.35,450882.0,11.5769,11.6775,11.5433,11.6372,450882.0
2016-11-22 10:00:00,17.36,17.4,17.35,17.37,144680.0,11.6439,11.6708,11.6372,11.6506,144680.0
2016-11-22 10:30:00,17.37,17.52,17.36,17.51,517261.0,11.6506,11.7513,11.6439,11.7445,517261.0
2016-11-22 11:00:00,17.51,17.52,17.41,17.42,261923.0,11.7445,11.7513,11.6775,11.6842,261923.0
2016-11-22 11:30:00,17.42,17.44,17.34,17.35,202873.0,11.6842,11.6976,11.6305,11.6372,202873.0
2016-11-22 12:00:00,17.35,17.38,17.3,17.38,107216.0,11.6372,11.6573,11.6037,11.6573,107216.0
2016-11-22 12:30:00,17.39,17.39,17.35,17.36,89313.0,11.6641,11.6641,11.6372,11.6439,89313.0
2016-11-22 13:00:00,17.36,17.39,17.35,17.38,102351.0,11.6439,11.6641,11.6372,11.6573,102351.0
2016-11-22 13:30:00,17.38,17.42,17.38,17.42,56206.0,11.6573,11.6842,11.6573,11.6842,56206.0
2016-11-22 14:00:00,17.42,17.46,17.42,17.46,185764.0,11.6842,11.711,11.6842,11.711,185764.0
2016-11-22 14:30:00,17.46,17.55,17.45,17.52,281761.0,11.711,11.7714,11.7043,11.7513,281761.0
2016-11-22 15:00:00,17.52,17.54,17.51,17.53,144281.0,11.7513,11.7647,11.7445,11.758,144281.0
2016-11-22 15:30:00,17.53,17.53,17.5,17.51,281272.0,11.758,11.758,11.7378,11.7445,281272.0
2016-11-23 09:30:00,17.5,17.57,17.45,17.48,354632.0,11.7378,11.7848,11.7043,11.7244,354632.0
2016-11-23 10:00:00,17.48,17.59,17.44,17.59,182220.0,11.7244,11.7982,11.6976,11.7982,182220.0
2016-11-23 10:30:00,17.59,17.64,17.57,17.62,205518.0,11.7982,11.8317,11.7848,11.8183,205518.0
2016-11-23 11:00:00,17.62,17.66,17.6,17.64,211222.0,11.8183,11.8452,11.8049,11.8317,211222.0
2016-11-23 11:30:00,17.64,17.71,17.63,17.71,131964.0,11.8317,11.8787,11.825,11.8787,131964.0
2016-11-23 12:00:00,17.71,17.71,17.64,17.64,92675.0,11.8787,11.8787,11.8317,11.8317,92675.0
2016-11-23 12:30:00,17.64,17.65,17.55,17.55,127717.0,11.8317,11.8384,11.7714,11.7714,127717.0
2016-11-23 13:00:00,17.55,17.6,17.54,17.59,95582.0,11.7714,11.8049,11.7647,11.7982,95582.0
2016-11-23 13:30:00,17.59,17.63,17.58,17.61,263206.0,11.7982,11.825,11.7915,11.8116,263206.0
2016-11-23 14:00:00,17.61,17.66,17.6,17.63,143302.0,11.8116,11.8452,11.8049,11.825,143302.0
2016-11-23 14:30:00,17.63,17.65,17.62,17.62,191104.0,11.825,11.8384,11.8183,11.8183,191104.0
2016-11-23 15:00:00,17.62,17.68,17.6,17.66,97123.0,11.8183,11.8586,11.8049,11.8452,97123.0
2016-11-23 15:30:00,17.66,17.67,17.56,17.58,493473.0,11.8452,11.8519,11.7781,11.7915,493473.0
2016-11-25 09:30:00,17.44,17.47,17.28,17.45,403680.0,11.6976,11.7177,11.5903,11.7043,403680.0
2016-11-25 10:00:00,17.45,17.47,17.38,17.43,286039.0,11.7043,11.7177,11.6573,11.6909,286039.0
2016-11-25 10:30:00,17.43,17.45,17.41,17.42,127572.0,11.6909,11.7043,11.6775,11.6842,127572.0
2016-11-25 11:00:00,17.42,17.44,17.39,17.42,122023.0,11.6842,11.6976,11.6641,11.6842,122023.0
2016-11-25 11:30:00,17.43,17.49,17.41,17.49,191789.0,11.6909,11.7311,11.6775,11.7311,191789.0
2016-11-25 12:00:00,17.49,17.49,17.42,17.47,115583.0,11.7311,11.7311,11.6842,11.7177,115583.0
2016-11-25 12:30:00,17.47,17.51,17.46,17.49,150699.0,11.7177,11.7445,11.711,11.7311,150699.0
2016-11-28 09:30:00,17.39,17.51,17.3,17.38,570269.0,11.6641,11.7445,11.6037,11.6573,570269.0
2016-11-28 10:00:00,17.38,17.41,17.33,17.41,247018.0,11.6573,11.6775,11.6238,11.6775,247018.0
2016-11-28 10:30:00,17.41,17.44,17.26,17.26,193144.0,11.6775,11.6976,11.5769,11.5769,193144.0
2016-11-28 11:00:00,17.27,17.29,17.21,17.27,170222.0,11.5836,11.597,11.5433,11.5836,170222.0
2016-11-28 11:30:00,17.27,17.29,17.25,17.29,71238.0,11.5836,11.597,11.5702,11.597,71238.0
2016-11-28 12:00:00,17.29,17.34,17.27,17.32,86648.0,11.597,11.6305,11.5836,11.6171,86648.0
2016-11-28 12:30:00,17.31,17.36,17.3,17.34,54241.0,11.6104,11.6439,11.6037,11.6305,54241.0
2016-11-28 13:00:00,17.33,17.34,17.27,17.3,157730.0,11.6238,11.6305,11.5836,11.6037,157730.0
2016-11-28 13:30:00,17.3,17.35,17.3,17.32,58068.0,11.6037,11.6372,11.6037,11.6171,58068.0
2016-11-28 14:00:00,17.32,17.33,17.28,17.29,127473.0,11.6171,11.6238,11.5903,11.597,127473.0
2016-11-28 14:30:00,17.29,17.33,17.26,17.3,91455.0,11.597,11.6238,11.5769,11.6037,91455.0
2016-11-28 15:00:00,17.3,17.31,17.11,17.11,468813.0,11.6037,11.6104,11.4763,11.4763,468813.0
2016-11-28 15:30:00,17.11,17.14,17.07,17.09,501223.0,11.4763,11.4964,11.4494,11.4628,501223.0
2016-11-29 09:30:00,17.05,17.19,17.02,17.09,303632.0,11.436,11.5299,11.4159,11.4628,303632.0
2016-11-29 10:00:00,17.1,17.21,17.09,17.16,302627.0,11.4695,11.5433,11.4628,11.5098,302627.0
2016-11-29 10:30:00,17.16,17.23,17.16,17.18,353512.0,11.5098,11.5567,11.5098,11.5232,353512.0
2016-11-29 11:00:00,17.18,17.22,17.08,17.12,209831.0,11.5232,11.55,11.4561,11.483,209831.0
2016-11-29 11:30:00,17.13,17.18,17.13,17.16,91489.0,11.4897,11.5232,11.4897,11.5098,91489.0
2016-11-29 12:00:00,17.16,17.19,17.13,17.19,154588.0,11.5098,11.5299,11.4897,11.5299,154588.0
2016-11-29 12:30:00,17.18,17.21,17.16,17.2,160178.0,11.5232,11.5433,11.5098,11.5366,160178.0
2016-11-29 13:00:00,17.2,17.27,17.19,17.26,254002.0,11.5366,11.5836,11.5299,11.5769,254002.0
2016-11-29 13:30:00,17.26,17.28,17.24,17.27,96161.0,11.5769,11.5903,11.5634,11.5836,96161.0
2016-11-29 14:00:00,17.28,17.29,17.24,17.25,69634.0,11.5903,11.597,11.5634,11.5702,69634.0
2016-11-29 14:30:00,17.24,17.28,17.23,17.25,105258.0,11.5634,11.5903,11.5567,11.5702,105258.0
2016-11-29 15:00:00,17.25,17.26,17.2,17.21,104189.0,11.5702,11.5769,11.5366,11.5433,104189.0
2016-11-29 15:30:00,17.2,17.21,17.16,17.19,418414.0,11.5366,11.5433,11.5098,11.5299,418414.0
2016-11-30 09:30:00,17.42,17.54,17.28,17.45,312377.0,11.6842,11.7647,11.5903,11.7043,312377.0
2016-11-30 10:00:00,17.44,17.49,17.42,17.44,120632.0,11.6976,11.7311,11.6842,11.6976,120632.0
2016-11-30 10:30:00,17.44,17.48,17.41,17.41,110949.0,11.6976,11.7244,11.6775,11.6775,110949.0
2016-11-30 11:00:00,17.43,17.51,17.4,17.49,170217.0,11.6909,11.7445,11.6708,11.7311,170217.0
2016-11-30 11:30:00,17.48,17.56,17.47,17.56,147702.0,11.7244,11.7781,11.7177,11.7781,147702.0
2016-11-30 12:00:00,17.57,17.58,17.51,17.52,184031.0,11.7848,11.7915,11.7445,11.7513,184031.0
2016-11-30 12:30:00,17.52,17.54,17.49,17.51,71680.0,11.7513,11.7647,11.7311,11.7445,71680.0
2016-11-30 13:00:00,17.51,17.54,17.49,17.53,95706.0,11.7445,11.7647,11.7311,11.758,95706.0
2016-11-30 13:30:00,17.53,17.57,17.52,17.55,86249.0,11.758,11.7848,11.7513,11.7714,86249.0
2016-11-30 14:00:00,17.55,17.55,17.48,17.51,224730.0,11.7714,11.7714,11.7244,11.7445,224730.0
2016-11-30 14:30:00,17.5,17.51,17.44,17.5,248720.0,11.7378,11.7445,11.6976,11.7378,248720.0
2016-11-30 15:00:00,17.5,17.51,17.48,17.49,165742.0,11.7378,11.7445,11.7244,11.7311,165742.0
2016-11-30 15:30:00,17.49,17.5,17.43,17.44,577513.0,11.7311,11.7378,11.6909,11.6976,577513.0
2016-12-01 09:30:00,17.59,17.68,17.51,17.68,368261.0,11.7982,11.8586,11.7445,11.8586,368261.0
2016-12-01 10:00:00,17.68,17.72,17.62,17.68,403173.0,11.8586,11.8854,11.8183,11.8586,403173.0
2016-12-01 10:30:00,17.67,17.74,17.65,17.68,316326.0,11.8519,11.8988,11.8384,11.8586,316326.0
2016-12-01 11:00:00,17.69,17.77,17.67,17.77,235683.0,11.8653,11.9189,11.8519,11.9189,235683.0
2016-12-01 11:30:00,17.77,17.82,17.76,17.78,144128.0,11.9189,11.9525,11.9122,11.9256,144128.0
2016-12-01 12:00:00,17.78,17.8,17.72,17.75,111140.0,11.9256,11.9391,11.8854,11.9055,111140.0
2016-12-01 12:30:00,17.74,17.77,17.64,17.67,176799.0,11.8988,11.9189,11.8317,11.8519,176799.0
2016-12-01 13:00:00,17.68,17.68,17.63,17.63,96448.0,11.8586,11.8586,11.825,11.825,96448.0
2016-12-01 13:30:00,17.62,17.71,17.6,17.6,140700.0,11.8183,11.8787,11.8049,11.8049,140700.0
2016-12-01 14:00:00,17.61,17.65,17.58,17.6,180849.0,11.8116,11.8384,11.7915,11.8049,180849.0
2016-12-01 14:30:00,17.6,17.66,17.58,17.63,169035.0,11.8049,11.8452,11.7915,11.825,169035.0
2016-12-01 15:00:00,17.62,17.65,17.59,17.62,141836.0,11.8183,11.8384,11.7982,11.8183,141836.0
2016-12-01 15:30:00,17.62,17.62,17.58,17.6,415728.0,11.8183,11.8183,11.7915,11.8049,415728.0
2016-12-02 09:30:00,17.59,17.62,17.29,17.44,294109.0,11.7982,11.8183,11.597,11.6976,294109.0
2016-12-02 10:00:00,17.44,17.46,17.38,17.45,124514.0,11.6976,11.711,11.6573,11.7043,124514.0
2016-12-02 10:30:00,17.45,17.52,17.41,17.42,185474.0,11.7043,11.7513,11.6775,11.6842,185474.0
2016-12-02 11:00:00,17.41,17.53,17.41,17.48,167710.0,11.6775,11.758,11.6775,11.7244,167710.0
2016-12-02 11:30:00,17.48,17.49,17.44,17.44,126248.0,11.7244,11.7311,11.6976,11.6976,126248.0
2016-12-02 12:00:00,17.44,17.44,17.39,17.43,147942.0,11.6976,11.6976,11.6641,11.6909,147942.0
2016-12-02 12:30:00,17.42,17.43,17.34,17.39,201355.0,11.6842,11.6909,11.6305,11.6641,201355.0
2016-12-02 13:00:00,17.38,17.39,17.34,17.35,53839.0,11.6573,11.6641,11.6305,11.6372,53839.0
2016-12-02 13:30:00,17.35,17.39,17.32,17.36,100725.0,11.6372,11.6641,11.6171,11.6439,100725.0
2016-12-02 14:00:00,17.36,17.42,17.35,17.41,103334.0,11.6439,11.6842,11.6372,11.6775,103334.0
2016-12-02 14:30:00,17.41,17.46,17.4,17.43,84799.0,11.6775,11.711,11.6708,11.6909,84799.0
2016-12-02 15:00:00,17.43,17.47,17.42,17.46,93687.0,11.6909,11.7177,11.6842,11.711,93687.0
2016-12-02 15:30:00,17.46,17.51,17.45,17.49,521250.0,11.711,11.7445,11.7043,11.7311,521250.0
2016-12-05 09:30:00,17.63,17.69,17.59,17.64,253607.0,11.825,11.8653,11.7982,11.8317,253607.0
2016-12-05 10:00:00,17.63,17.68,17.53,17.57,168720.0,11.825,11.8586,11.758,11.7848,168720.0
2016-12-05 10:30:00,17.57,17.59,17.42,17.48,292001.0,11.7848,11.7982,11.6842,11.7244,292001.0
2016-12-05 11:00:00,17.48,17.5,17.42,17.43,235724.0,11.7244,11.7378,11.6842,11.6909,235724.0
2016-12-05 11:30:00,17.43,17.48,17.36,17.46,175197.0,11.6909,11.7244,11.6439,11.711,175197.0
2016-12-05 12:00:00,17.45,17.53,17.44,17.52,117185.0,11.7043,11.758,11.6976,11.7513,117185.0
2016-12-05 12:30:00,17.52,17.53,17.44,17.46,125558.0,11.7513,11.758,11.6976,11.711,125558.0
2016-12-05 13:00:00,17.47,17.52,17.46,17.51,70832.0,11.7177,11.7513,11.711,11.7445,70832.0
2016-12-05 13:30:00,17.51,17.52,17.46,17.46,65572.0,11.7445,11.7513,11.711,11.711,65572.0
2016-12-05 14:00:00,17.46,17.47,17.39,17.4,154876.0,11.711,11.7177,11.6641,11.6708,154876.0
2016-12-05 14:30:00,17.39,17.42,17.36,17.37,218840.0,11.6641,11.6842,11.6439,11.6506,218840.0
2016-12-05 15:00:00,17.37,17.41,17.36,17.38,210848.0,11.6506,11.6775,11.6439,11.6573,210848.0
2016-12-05 15:30:00,17.38,17.4,17.36,17.38,521880.0,11.6573,11.6708,11.6439,11.6573,521880.0
2016-12-06 09:30:00,17.53,17.64,17.46,17.46,301772.0,11.758,11.8317,11.711,11.711,301772.0
2016-12-06 10:00:00,17.45,17.49,17.42,17.44,78169.0,11.7043,11.7311,11.6842,11.6976,78169.0
2016-12-06 10:30:00,17.44,17.58,17.44,17.57,121531.0,11.6976,11.7915,11.6976,11.7848,121531.0
2016-12-06 11:00:00,17.56,17.62,17.52,17.58,109991.0,11.7781,11.8183,11.7513,11.7915,109991.0
2016-12-06 11:30:00,17.58,17.59,17.53,17.56,85219.0,11.7915,11.7982,11.758,11.7781,85219.0
2016-12-06 12:00:00,17.56,17.58,17.52,17.55,60482.0,11.7781,11.7915,11.7513,11.7714,60482.0
2016-12-06 12:30:00,17.54,17.57,17.53,17.57,71521.0,11.7647,11.7848,11.758,11.7848,71521.0
2016-12-06 13:00:00,17.57,17.59,17.54,17.55,50106.0,11.7848,11.7982,11.7647,11.7714,50106.0
2016-12-06 13:30:00,17.54,17.57,17.53,17.57,67046.0,11.7647,11.7848,11.758,11.7848,67046.0
2016-12-06 14:00:00,17.57,17.62,17.56,17.62,164157.0,11.7848,11.8183,11.7781,11.8183,164157.0
2016-12-06 14:30:00,17.62,17.65,17.61,17.62,135073.0,11.8183,11.8384,11.8116,11.8183,135073.0
2016-12-06 15:00:00,17.62,17.62,17.58,17.59,91292.0,11.8183,11.8183,11.7915,11.7982,91292.0
2016-12-06 15:30:00,17.58,17.62,17.56,17.62,250872.0,11.7915,11.8183,11.7781,11.8183,250872.0
2016-12-07 09:30:00,17.64,17.65,17.52,17.61,207096.0,11.8317,11.8384,11.7513,11.8116,207096.0
2016-12-07 10:00:00,17.62,17.71,17.61,17.63,142436.0,11.8183,11.8787,11.8116,11.825,142436.0
2016-12-07 10:30:00,17.64,17.71,17.63,17.7,102540.0,11.8317,11.8787,11.825,11.872,102540.0
2016-12-07 11:00:00,17.71,17.76,17.68,17.74,91459.0,11.8787,11.9122,11.8586,11.8988,91459.0
2016-12-07 11:30:00,17.74,17.78,17.72,17.77,98848.0,11.8988,11.9256,11.8854,11.9189,98848.0
2016-12-07 12:00:00,17.76,17.8,17.74,17.8,92185.0,11.9122,11.9391,11.8988,11.9391,92185.0
2016-12-07 12:30:00,17.8,17.89,17.79,17.89,136867.0,11.9391,11.9994,11.9324,11.9994,136867.0
2016-12-07 13:00:00,17.89,17.93,17.87,17.91,114534.0,11.9994,12.0263,11.986,12.0128,114534.0
2016-12-07 13:30:00,17.9,17.91,17.83,17.9,143955.0,12.0061,12.0128,11.9592,12.0061,143955.0
2016-12-07 14:00:00,17.91,17.91,17.75,17.77,222983.0,12.0128,12.0128,11.9055,11.9189,222983.0
2016-12-07 14:30:00,17.77,17.85,17.77,17.84,147442.0,11.9189,11.9726,11.9189,11.9659,147442.0
2016-12-07 15:00:00,17.84,17.91,17.82,17.91,166011.0,11.9659,12.0128,11.9525,12.0128,166011.0
2016-12-07 15:30:00,17.9,17.93,17.85,17.88,365563.0,12.0061,12.0263,11.9726,11.9927,365563.0
2016-12-08 09:30:00,17.98,18.21,17.98,18.19,499744.0,12.0598,12.2141,12.0598,12.2006,499744.0
2016-12-08 10:00:00,18.18,18.18,18.06,18.09,263412.0,12.1939,12.1939,12.1134,12.1336,263412.0
2016-12-08 10:30:00,18.09,18.19,18.09,18.15,213390.0,12.1336,12.2006,12.1336,12.1738,213390.0
2016-12-08 11:00:00,18.14,18.17,18.11,18.13,183923.0,12.1671,12.1872,12.147,12.1604,183923.0
2016-12-08 11:30:00,18.13,18.21,18.12,18.21,134642.0,12.1604,12.2141,12.1537,12.2141,134642.0
2016-12-08 12:00:00,18.2,18.28,18.18,18.27,325272.0,12.2074,12.261,12.1939,12.2543,325272.0
2016-12-08 12:30:00,18.27,18.29,18.24,18.29,121668.0,12.2543,12.2677,12.2342,12.2677,121668.0
2016-12-08 13:00:00,18.29,18.32,18.27,18.3,112502.0,12.2677,12.2878,12.2543,12.2744,112502.0
2016-12-08 13:30:00,18.29,18.33,18.28,18.31,104916.0,12.2677,12.2945,12.261,12.2811,104916.0
2016-12-08 14:00:00,18.31,18.34,18.24,18.33,342449.0,12.2811,12.3013,12.2342,12.2945,342449.0
2016-12-08 14:30:00,18.32,18.41,18.31,18.41,323608.0,12.2878,12.3482,12.2811,12.3482,323608.0
2016-12-08 15:00:00,18.41,18.44,18.38,18.43,295749.0,12.3482,12.3683,12.3281,12.3616,295749.0
2016-12-08 15:30:00,18.41,18.5,18.4,18.48,1140974.0,12.3482,12.4086,12.3415,12.3952,1140974.0
2016-12-09 09:30:00,18.54,18.56,18.43,18.55,363743.0,12.4354,12.4488,12.3616,12.4421,363743.0
2016-12-09 10:00:00,18.55,18.64,18.51,18.55,288007.0,12.4421,12.5025,12.4153,12.4421,288007.0
2016-12-09 10:30:00,18.56,18.59,18.52,18.56,131316.0,12.4488,12.4689,12.422,12.4488,131316.0
2016-12-09 11:00:00,18.56,18.56,18.51,18.53,302421.0,12.4488,12.4488,12.4153,12.4287,302421.0
2016-12-09 11:30:00,18.53,18.6,18.5,18.6,195671.0,12.4287,12.4756,12.4086,12.4756,195671.0
2016-12-09 12:00:00,18.61,18.64,18.58,18.6,158443.0,12.4824,12.5025,12.4622,12.4756,158443.0
2016-12-09 12:30:00,18.6,18.65,18.58,18.59,173339.0,12.4756,12.5092,12.4622,12.4689,173339.0
2016-12-09 13:00:00,18.58,18.61,18.55,18.57,73704.0,12.4622,12.4824,12.4421,12.4555,73704.0
2016-12-09 13:30:00,18.56,18.61,18.55,18.57,111414.0,12.4488,12.4824,12.4421,12.4555,111414.0
2016-12-09 14:00:00,18.57,18.59,18.57,18.58,90602.0,12.4555,12.4689,12.4555,12.4622,90602.0
2016-12-09 14:30:00,18.57,18.58,18.51,18.54,231086.0,12.4555,12.4622,12.4153,12.4354,231086.0
2016-12-09 15:00:00,18.54,18.59,18.53,18.57,202743.0,12.4354,12.4689,12.4287,12.4555,202743.0
2016-12-09 15:30:00,18.57,18.6,18.55,18.57,383326.0,12.4555,12.4756,12.4421,12.4555,383326.0
2016-12-12 09:30:00,18.58,18.65,18.51,18.63,226839.0,12.4622,12.5092,12.4153,12.4958,226839.0
2016-12-12 10:00:00,18.63,18.67,18.6,18.61,279552.0,12.4958,12.5226,12.4756,12.4824,279552.0
2016-12-12 10:30:00,18.61,18.64,18.58,18.61,148429.0,12.4824,12.5025,12.4622,12.4824,148429.0
2016-12-12 11:00:00,18.61,18.61,18.55,18.56,151790.0,12.4824,12.4824,12.4421,12.4488,151790.0
2016-12-12 11:30:00,18.55,18.59,18.55,18.58,257561.0,12.4421,12.4689,12.4421,12.4622,257561.0
2016-12-12 12:00:00,18.58,18.58,18.49,18.49,309875.0,12.4622,12.4622,12.4019,12.4019,309875.0
2016-12-12 12:30:00,18.49,18.53,18.48,18.53,127125.0,12.4019,12.4287,12.3952,12.4287,127125.0
2016-12-12 13:00:00,18.52,18.54,18.5,18.53,101145.0,12.422,12.4354,12.4086,12.4287,101145.0
2016-12-12 13:30:00,18.53,18.53,18.49,18.51,102839.0,12.4287,12.4287,12.4019,12.4153,102839.0
2016-12-12 14:00:00,18.51,18.53,18.49,18.5,125195.0,12.4153,12.4287,12.4019,12.4086,125195.0
2016-12-12 14:30:00,18.5,18.51,18.46,18.46,94788.0,12.4086,12.4153,12.3817,12.3817,94788.0
2016-12-12 15:00:00,18.47,18.49,18.45,18.47,309776.0,12.3884,12.4019,12.375,12.3884,309776.0
2016-12-12 15:30:00,18.47,18.51,18.45,18.5,583847.0,12.3884,12.4153,12.375,12.4086,583847.0
2016-12-13 09:30:00,18.62,18.75,18.61,18.7,414388.0,12.4891,12.5763,12.4824,12.5427,414388.0
2016-12-13 10:00:00,18.7,18.73,18.58,18.58,177276.0,12.5427,12.5628,12.4622,12.4622,177276.0
2016-12-13 10:30:00,18.59,18.61,18.49,18.61,338391.0,12.4689,12.4824,12.4019,12.4824,338391.0
2016-12-13 11:00:00,18.61,18.69,18.58,18.66,307792.0,12.4824,12.536,12.4622,12.5159,307792.0
2016-12-13 11:30:00,18.66,18.67,18.61,18.64,174382.0,12.5159,12.5226,12.4824,12.5025,174382.0
2016-12-13 12:00:00,18.63,18.7,18.62,18.66,137638.0,12.4958,12.5427,12.4891,12.5159,137638.0
2016-12-13 12:30:00,18.66,18.71,18.64,18.67,223925.0,12.5159,12.5494,12.5025,12.5226,223925.0
2016-12-13 13:00:00,18.66,18.68,18.62,18.64,154038.0,12.5159,12.5293,12.4891,12.5025,154038.0
2016-12-13 13:30:00,18.64,18.65,18.59,18.6,71710.0,12.5025,12.5092,12.4689,12.4756,71710.0
2016-12-13 14:00:00,18.6,18.61,18.56,18.59,129088.0,12.4756,12.4824,12.4488,12.4689,129088.0
2016-12-13 14:30:00,18.59,18.63,18.58,18.61,141008.0,12.4689,12.4958,12.4622,12.4824,141008.0
2016-12-13 15:00:00,18.62,18.63,18.59,18.61,171279.0,12.4891,12.4958,12.4689,12.4824,171279.0
2016-12-13 15:30:00,18.62,18.62,18.55,18.57,356245.0,12.4891,12.4891,12.4421,12.4555,356245.0
2016-12-14 09:30:00,18.49,18.62,18.48,18.51,320452.0,12.4019,12.4891,12.3952,12.4153,320452.0
2016-12-14 10:00:00,18.51,18.56,18.47,18.53,125768.0,12.4153,12.4488,12.3884,12.4287,125768.0
2016-12-14 10:30:00,18.54,18.57,18.44,18.48,115985.0,12.4354,12.4555,12.3683,12.3952,115985.0
2016-12-14 11:00:00,18.48,18.49,18.41,18.41,158506.0,12.3952,12.4019,12.3482,12.3482,158506.0
2016-12-14 11:30:00,18.41,18.42,18.28,18.32,230115.0,12.3482,12.3549,12.261,12.2878,230115.0
2016-12-14 12:00:00,18.33,18.44,18.33,18.41,123067.0,12.2945,12.3683,12.2945,12.3482,123067.0
2016-12-14 12:30:00,18.41,18.42,18.38,18.39,56271.0,12.3482,12.3549,12.3281,12.3348,56271.0
2016-12-14 13:00:00,18.39,18.45,18.39,18.41,102781.0,12.3348,12.375,12.3348,12.3482,102781.0
2016-12-14 13:30:00,18.42,18.43,18.38,18.38,155849.0,12.3549,12.3616,12.3281,12.3281,155849.0
2016-12-14 14:00:00,18.38,18.59,18.33,18.35,492577.0,12.3281,12.4689,12.2945,12.308,492577.0
2016-12-14 14:30:00,18.35,18.48,18.34,18.37,328293.0,12.308,12.3952,12.3013,12.3214,328293.0
2016-12-14 15:00:00,18.37,18.4,18.29,18.36,236063.0,12.3214,12.3415,12.2677,12.3147,236063.0
2016-12-14 15:30:00,18.37,18.44,18.31,18.35,494727.0,12.3214,12.3683,12.2811,12.308,494727.0
2016-12-15 09:30:00,18.29,18.56,18.28,18.55,408267.0,12.2677,12.4488,12.261,12.4421,408267.0
2016-12-15 10:00:00,18.55,18.63,18.52,18.62,258711.0,12.4421,12.4958,12.422,12.4891,258711.0
2016-12-15 10:30:00,18.62,18.67,18.56,18.59,307161.0,12.4891,12.5226,12.4488,12.4689,307161.0
2016-12-15 11:00:00,18.59,18.64,18.58,18.61,134528.0,12.4689,12.5025,12.4622,12.4824,134528.0
2016-12-15 11:30:00,18.6,18.71,18.6,18.68,226650.0,12.4756,12.5494,12.4756,12.5293,226650.0
2016-12-15 12:00:00,18.68,18.77,18.67,18.77,156248.0,12.5293,12.5897,12.5226,12.5897,156248.0
2016-12-15 12:30:00,18.77,18.93,18.77,18.93,705683.0,12.5897,12.697,12.5897,12.697,705683.0
2016-12-15 13:00:00,18.93,19.04,18.92,18.96,363010.0,12.697,12.7708,12.6903,12.7171,363010.0
2016-12-15 13:30:00,18.97,19.02,18.91,18.92,378491.0,12.7238,12.7574,12.6836,12.6903,378491.0
2016-12-15 14:00:00,18.92,18.92,18.76,18.83,273769.0,12.6903,12.6903,12.583,12.6299,273769.0
2016-12-15 14:30:00,18.82,18.87,18.82,18.84,185787.0,12.6232,12.6567,12.6232,12.6366,185787.0
2016-12-15 15:00:00,18.83,18.85,18.77,18.77,245903.0,12.6299,12.6433,12.5897,12.5897,245903.0
2016-12-15 15:30:00,18.76,18.81,18.73,18.74,687516.0,12.583,12.6165,12.5628,12.5695,687516.0
2016-12-16 09:30:00,18.8,18.85,18.47,18.66,393030.0,12.6098,12.6433,12.3884,12.5159,393030.0
2016-12-16 10:00:00,18.66,18.66,18.56,18.61,167377.0,12.5159,12.5159,12.4488,12.4824,167377.0
2016-12-16 10:30:00,18.62,18.68,18.61,18.63,257833.0,12.4891,12.5293,12.4824,12.4958,257833.0
2016-12-16 11:00:00,18.63,18.63,18.51,18.51,311471.0,12.4958,12.4958,12.4153,12.4153,311471.0
2016-12-16 11:30:00,18.51,18.54,18.49,18.51,117760.0,12.4153,12.4354,12.4019,12.4153,117760.0
2016-12-16 12:00:00,18.51,18.53,18.42,18.43,122840.0,12.4153,12.4287,12.3549,12.3616,122840.0
2016-12-16 12:30:00,18.43,18.45,18.37,18.4,159772.0,12.3616,12.375,12.3214,12.3415,159772.0
2016-12-16 13:00:00,18.4,18.43,18.37,18.4,134880.0,12.3415,12.3616,12.3214,12.3415,134880.0
2016-12-16 13:30:00,18.39,18.42,18.38,18.41,87127.0,12.3348,12.3549,12.3281,12.3482,87127.0
2016-12-16 14:00:00,18.4,18.42,18.37,18.4,98141.0,12.3415,12.3549,12.3214,12.3415,98141.0
2016-12-16 14:30:00,18.4,18.49,18.4,18.41,247303.0,12.3415,12.4019,12.3415,12.3482,247303.0
2016-12-16 15:00:00,18.41,18.49,18.4,18.46,146891.0,12.3482,12.4019,12.3415,12.3817,146891.0
2016-12-16 15:30:00,18.47,18.49,18.4,18.42,536054.0,12.3884,12.4019,12.3415,12.3549,536054.0
2016-12-19 09:30:00,18.24,18.38,18.17,18.3,379338.0,12.2342,12.3281,12.1872,12.2744,379338.0
2016-12-19 10:00:00,18.3,18.32,18.25,18.26,316690.0,12.2744,12.2878,12.2409,12.2476,316690.0
2016-12-19 10:30:00,18.26,18.33,18.24,18.32,299772.0,12.2476,12.2945,12.2342,12.2878,299772.0
2016-12-19 11:00:00,18.32,18.35,18.26,18.27,186331.0,12.2878,12.308,12.2476,12.2543,186331.0
2016-12-19 11:30:00,18.27,18.27,18.19,18.19,95918.0,12.2543,12.2543,12.2006,12.2006,95918.0
2016-12-19 12:00:00,18.19,18.2,18.16,18.19,98794.0,12.2006,12.2074,12.1805,12.2006,98794.0
2016-12-19 12:30:00,18.19,18.24,18.18,18.21,80117.0,12.2006,12.2342,12.1939,12.2141,80117.0
2016-12-19 13:00:00,18.21,18.28,18.2,18.27,98538.0,12.2141,12.261,12.2074,12.2543,98538.0
2016-12-19 13:30:00,18.27,18.32,18.25,18.32,229634.0,12.2543,12.2878,12.2409,12.2878,229634.0
2016-12-19 14:00:00,18.32,18.38,18.3,18.35,172920.0,12.2878,12.3281,12.2744,12.308,172920.0
2016-12-19 14:30:00,18.35,18.35,18.27,18.3,150007.0,12.308,12.308,12.2543,12.2744,150007.0
2016-12-19 15:00:00,18.3,18.32,18.24,18.28,155161.0,12.2744,12.2878,12.2342,12.261,155161.0
2016-12-19 15:30:00,18.27,18.29,18.24,18.24,441511.0,12.2543,12.2677,12.2342,12.2342,441511.0
2016-12-20 09:30:00,18.42,18.5,18.38,18.42,219532.0,12.3549,12.4086,12.3281,12.3549,219532.0
2016-12-20 10:00:00,18.42,18.46,18.37,18.39,113651.0,12.3549,12.3817,12.3214,12.3348,113651.0
2016-12-20 10:30:00,18.39,18.48,18.35,18.47,73115.0,12.3348,12.3952,12.308,12.3884,73115.0
2016-12-20 11:00:00,18.46,18.55,18.46,18.52,181784.0,12.3817,12.4421,12.3817,12.422,181784.0
2016-12-20 11:30:00,18.53,18.53,18.41,18.46,128587.0,12.4287,12.4287,12.3482,12.3817,128587.0
2016-12-20 12:00:00,18.45,18.47,18.41,18.41,75454.0,12.375,12.3884,12.3482,12.3482,75454.0
2016-12-20 12:30:00,18.41,18.43,18.39,18.41,42655.0,12.3482,12.3616,12.3348,12.3482,42655.0
2016-12-20 13:00:00,18.41,18.46,18.41,18.46,30227.0,12.3482,12.3817,12.3482,12.3817,30227.0
2016-12-20 13:30:00,18.46,18.49,18.44,18.47,82998.0,12.3817,12.4019,12.3683,12.3884,82998.0
2016-12-20 14:00:00,18.47,18.47,18.42,18.42,125968.0,12.3884,12.3884,12.3549,12.3549,125968.0
2016-12-20 14:30:00,18.43,18.45,18.39,18.41,243378.0,12.3616,12.375,12.3348,12.3482,243378.0
2016-12-20 15:00:00,18.41,18.48,18.41,18.47,116128.0,12.3482,12.3952,12.3482,12.3884,116128.0
2016-12-20 15:30:00,18.48,18.49,18.46,18.48,269625.0,12.3952,12.4019,12.3817,12.3952,269625.0
2016-12-21 09:30:00,18.49,18.49,18.36,18.4,163621.0,12.4019,12.4019,12.3147,12.3415,163621.0
2016-12-21 10:00:00,18.4,18.42,18.3,18.31,156684.0,12.3415,12.3549,12.2744,12.2811,156684.0
2016-12-21 10:30:00,18.3,18.4,18.27,18.32,218910.0,12.2744,12.3415,12.2543,12.2878,218910.0
2016-12-21 11:00:00,18.31,18.34,18.28,18.34,93996.0,12.2811,12.3013,12.261,12.3013,93996.0
2016-12-21 11:30:00,18.34,18.35,18.29,18.3,162577.0,12.3013,12.308,12.2677,12.2744,162577.0
2016-12-21 12:00:00,18.3,18.32,18.28,18.3,91872.0,12.2744,12.2878,12.261,12.2744,91872.0
2016-12-21 12:30:00,18.31,18.37,18.3,18.35,130604.0,12.2811,12.3214,12.2744,12.308,130604.0
2016-12-21 13:00:00,18.35,18.38,18.33,18.38,83012.0,12.308,12.3281,12.2945,12.3281,83012.0
2016-12-21 13:30:00,18.38,18.39,18.33,18.33,58316.0,12.3281,12.3348,12.2945,12.2945,58316.0
2016-12-21 14:00:00,18.33,18.37,18.32,18.36,74770.0,12.2945,12.3214,12.2878,12.3147,74770.0
2016-12-21 14:30:00,18.36,18.36,18.32,18.35,91725.0,12.3147,12.3147,12.2878,12.308,91725.0
2016-12-21 15:00:00,18.36,18.38,18.33,18.34,121098.0,12.3147,12.3281,12.2945,12.3013,121098.0
2016-12-21 15:30:00,18.34,18.37,18.31,18.35,268705.0,12.3013,12.3214,12.2811,12.308,268705.0
2016-12-22 09:30:00,18.3,18.3,18.09,18.12,338754.0,12.2744,12.2744,12.1336,12.1537,338754.0
2016-12-22 10:00:00,18.12,18.18,18.08,18.17,240089.0,12.1537,12.1939,12.1269,12.1872,240089.0
2016-12-22 10:30:00,18.17,18.17,18.06,18.09,163389.0,12.1872,12.1872,12.1134,12.1336,163389.0
2016-12-22 11:00:00,18.08,18.15,18.08,18.12,105736.0,12.1269,12.1738,12.1269,12.1537,105736.0
2016-12-22 11:30:00,18.12,18.18,18.1,18.15,120991.0,12.1537,12.1939,12.1403,12.1738,120991.0
2016-12-22 12:00:00,18.15,18.21,18.13,18.14,141082.0,12.1738,12.2141,12.1604,12.1671,141082.0
2016-12-22 12:30:00,18.14,18.14,18.09,18.1,94480.0,12.1671,12.1671,12.1336,12.1403,94480.0
2016-12-22 13:00:00,18.1,18.15,18.09,18.13,52337.0,12.1403,12.1738,12.1336,12.1604,52337.0
2016-12-22 13:30:00,18.13,18.16,18.12,18.14,105794.0,12.1604,12.1805,12.1537,12.1671,105794.0
2016-12-22 14:00:00,18.14,18.15,18.11,18.14,103176.0,12.1671,12.1738,12.147,12.1671,103176.0
2016-12-22 14:30:00,18.14,18.16,18.13,18.15,52694.0,12.1671,12.1805,12.1604,12.1738,52694.0
2016-12-22 15:00:00,18.14,18.18,18.14,18.16,82628.0,12.1671,12.1939,12.1671,12.1805,82628.0
2016-12-22 15:30:00,18.15,18.15,18.1,18.1,349197.0,12.1738,12.1738,12.1403,12.1403,349197.0
2016-12-23 09:30:00,18.07,18.12,18.04,18.05,247564.0,12.1202,12.1537,12.1,12.1067,247564.0
2016-12-23 10:00:00,18.05,18.05,17.91,17.94,440414.0,12.1067,12.1067,12.0128,12.033,440414.0
2016-12-23 10:30:00,17.94,17.98,17.92,17.93,398278.0,12.033,12.0598,12.0195,12.0263,398278.0
2016-12-23 11:00:00,17.93,17.99,17.91,17.97,176089.0,12.0263,12.0665,12.0128,12.0531,176089.0
2016-12-23 11:30:00,17.98,18.03,17.97,17.99,92342.0,12.0598,12.0933,12.0531,12.0665,92342.0
2016-12-23 12:00:00,17.99,18.03,17.97,18.03,78320.0,12.0665,12.0933,12.0531,12.0933,78320.0
2016-12-23 12:30:00,18.03,18.06,18.02,18.06,63618.0,12.0933,12.1134,12.0866,12.1134,63618.0
2016-12-23 13:00:00,18.05,18.07,18.03,18.05,47157.0,12.1067,12.1202,12.0933,12.1067,47157.0
2016-12-23 13:30:00,18.05,18.09,18.05,18.07,62558.0,12.1067,12.1336,12.1067,12.1202,62558.0
2016-12-23 14:00:00,18.07,18.08,18.04,18.05,70539.0,12.1202,12.1269,12.1,12.1067,70539.0
2016-12-23 14:30:00,18.05,18.06,18.04,18.04,71321.0,12.1067,12.1134,12.1,12.1,71321.0
2016-12-23 15:00:00,18.04,18.05,18.03,18.05,47514.0,12.1,12.1067,12.0933,12.1067,47514.0
2016-12-23 15:30:00,18.05,18.07,18.04,18.06,197405.0,12.1067,12.1202,12.1,12.1134,197405.0
2016-12-27 09:30:00,18.08,18.19,18.07,18.13,83242.0,12.1269,12.2006,12.1202,12.1604,83242.0
2016-12-27 10:00:00,18.12,18.19,18.12,18.17,63790.0,12.1537,12.2006,12.1537,12.1872,63790.0
2016-12-27 10:30:00,18.18,18.21,18.13,18.13,67381.0,12.1939,12.2141,12.1604,12.1604,67381.0
2016-12-27 11:00:00,18.14,18.15,18.11,18.12,28613.0,12.1671,12.1738,12.147,12.1537,28613.0
2016-12-27 11:30:00,18.12,18.12,18.09,18.09,47709.0,12.1537,12.1537,12.1336,12.1336,47709.0
2016-12-27 12:00:00,18.1,18.11,18.07,18.07,53123.0,12.1403,12.147,12.1202,12.1202,53123.0
2016-12-27 12:30:00,18.07,18.08,18.04,18.06,66307.0,12.1202,12.1269,12.1,12.1134,66307.0
2016-12-27 13:00:00,18.06,18.06,18.03,18.04,49217.0,12.1134,12.1134,12.0933,12.1,49217.0
2016-12-27 13:30:00,18.04,18.06,18.02,18.04,38503.0,12.1,12.1134,12.0866,12.1,38503.0
2016-12-27 14:00:00,18.05,18.06,18.03,18.05,96880.0,12.1067,12.1134,12.0933,12.1067,96880.0
2016-12-27 14:30:00,18.05,18.07,18.03,18.07,78691.0,12.1067,12.1202,12.0933,12.1202,78691.0
2016-12-27 15:00:00,18.07,18.09,18.05,18.07,42358.0,12.1202,12.1336,12.1067,12.1202,42358.0
2016-12-27 15:30:00,18.07,18.08,18.03,18.04,140858.0,12.1202,12.1269,12.0933,12.1,140858.0
2016-12-28 09:30:00,18.02,18.14,18.0,18.03,188557.0,12.0866,12.1671,12.0732,12.0933,188557.0
2016-12-28 10:00:00,18.04,18.07,18.0,18.04,135259.0,12.1,12.1202,12.0732,12.1,135259.0
2016-12-28 10:30:00,18.04,18.06,17.95,17.97,110586.0,12.1,12.1134,12.0397,12.0531,110586.0
2016-12-28 11:00:00,17.98,17.98,17.93,17.98,105046.0,12.0598,12.0598,12.0263,12.0598,105046.0
2016-12-28 11:30:00,17.98,18.0,17.95,17.96,62968.0,12.0598,12.0732,12.0397,12.0464,62968.0
2016-12-28 12:00:00,17.96,17.97,17.83,17.87,237033.0,12.0464,12.0531,11.9592,11.986,237033.0
2016-12-28 12:30:00,17.88,17.88,17.79,17.82,135410.0,11.9927,11.9927,11.9324,11.9525,135410.0
2016-12-28 13:00:00,17.82,17.85,17.81,17.84,126901.0,11.9525,11.9726,11.9458,11.9659,126901.0
2016-12-28 13:30:00,17.84,17.85,17.79,17.82,114674.0,11.9659,11.9726,11.9324,11.9525,114674.0
2016-12-28 14:00:00,17.82,17.83,17.78,17.8,129953.0,11.9525,11.9592,11.9256,11.9391,129953.0
2016-12-28 14:30:00,17.8,17.84,17.79,17.8,469442.0,11.9391,11.9659,11.9324,11.9391,469442.0
2016-12-28 15:00:00,17.8,17.85,17.8,17.81,307137.0,11.9391,11.9726,11.9391,11.9458,307137.0
2016-12-28 15:30:00,17.82,17.84,17.81,17.82,472486.0,11.9525,11.9659,11.9458,11.9525,472486.0
2016-12-29 09:30:00,17.83,17.93,17.8,17.89,86310.0,11.9592,12.0263,11.9391,11.9994,86310.0
2016-12-29 10:00:00,17.89,17.91,17.83,17.86,95398.0,11.9994,12.0128,11.9592,11.9793,95398.0
2016-12-29 10:30:00,17.86,17.87,17.77,17.8,153914.0,11.9793,11.986,11.9189,11.9391,153914.0
2016-12-29 11:00:00,17.81,17.84,17.78,17.83,161605.0,11.9458,11.9659,11.9256,11.9592,161605.0
2016-12-29 11:30:00,17.82,17.83,17.77,17.77,113996.0,11.9525,11.9592,11.9189,11.9189,113996.0
2016-12-29 12:00:00,17.77,17.77,17.72,17.76,136292.0,11.9189,11.9189,11.8854,11.9122,136292.0
2016-12-29 12:30:00,17.76,17.78,17.75,17.76,87452.0,11.9122,11.9256,11.9055,11.9122,87452.0
2016-12-29 13:00:00,17.76,17.76,17.71,17.74,98608.0,11.9122,11.9122,11.8787,11.8988,98608.0
2016-12-29 13:30:00,17.75,17.75,17.72,17.73,69449.0,11.9055,11.9055,11.8854,11.8921,69449.0
2016-12-29 14:00:00,17.73,17.78,17.72,17.76,125592.0,11.8921,11.9256,11.8854,11.9122,125592.0
2016-12-29 14:30:00,17.76,17.8,17.74,17.79,113671.0,11.9122,11.9391,11.8988,11.9324,113671.0
2016-12-29 15:00:00,17.79,17.8,17.76,17.8,87831.0,11.9324,11.9391,11.9122,11.9391,87831.0
2016-12-29 15:30:00,17.8,17.81,17.77,17.78,321276.0,11.9391,11.9458,11.9189,11.9256,321276.0
2016-12-30 09:30:00,17.86,17.91,17.79,17.85,115767.0,11.9793,12.0128,11.9324,11.9726,115767.0
2016-12-30 10:00:00,17.84,17.87,17.79,17.86,92910.0,11.9659,11.986,11.9324,11.9793,92910.0
2016-12-30 10:30:00,17.86,17.96,17.86,17.94,182553.0,11.9793,12.0464,11.9793,12.033,182553.0
2016-12-30 11:00:00,17.94,17.94,17.86,17.88,70153.0,12.033,12.033,11.9793,11.9927,70153.0
2016-12-30 11:30:00,17.87,17.93,17.86,17.89,41651.0,11.986,12.0263,11.9793,11.9994,41651.0
2016-12-30 12:00:00,17.9,17.9,17.84,17.84,39425.0,12.0061,12.0061,11.9659,11.9659,39425.0
2016-12-30 12:30:00,17.84,17.85,17.76,17.78,109148.0,11.9659,11.9726,11.9122,11.9256,109148.0
2016-12-30 13:00:00,17.78,17.85,17.78,17.84,32771.0,11.9256,11.9726,11.9256,11.9659,32771.0
2016-12-30 13:30:00,17.84,17.87,17.83,17.86,88046.0,11.9659,11.986,11.9592,11.9793,88046.0
2016-12-30 14:00:00,17.85,17.85,17.79,17.8,93837.0,11.9726,11.9726,11.9324,11.9391,93837.0
2016-12-30 14:30:00,17.79,17.83,17.77,17.78,131741.0,11.9324,11.9592,11.9189,11.9256,131741.0
2016-12-30 15:00:00,17.78,17.84,17.77,17.82,104615.0,11.9256,11.9659,11.9189,11.9525,104615.0
2016-12-30 15:30:00,17.83,17.84,17.77,17.81,359042.0,11.9592,11.9659,11.9189,11.9458,359042.0
2017-01-03 09:30:00,18.02,18.22,18.02,18.12,592109.0,12.0866,12.2208,12.0866,12.1537,592109.0
2017-01-03 10:00:00,18.12,18.19,18.1,18.11,150291.0,12.1537,12.2006,12.1403,12.147,150291.0
2017-01-03 10:30:00,18.12,18.13,17.99,18.01,179056.0,12.1537,12.1604,12.0665,12.0799,179056.0
2017-01-03 11:00:00,18.01,18.04,17.95,18.0,148393.0,12.0799,12.1,12.0397,12.0732,148393.0
2017-01-03 11:30:00,18.0,18.02,17.91,17.94,95639.0,12.0732,12.0866,12.0128,12.033,95639.0
2017-01-03 12:00:00,17.95,17.98,17.93,17.95,69711.0,12.0397,12.0598,12.0263,12.0397,69711.0
2017-01-03 12:30:00,17.95,17.96,17.87,17.87,77699.0,12.0397,12.0464,11.986,11.986,77699.0
2017-01-03 13:00:00,17.88,17.91,17.84,17.91,98617.0,11.9927,12.0128,11.9659,12.0128,98617.0
2017-01-03 13:30:00,17.91,17.94,17.87,17.88,95987.0,12.0128,12.033,11.986,11.9927,95987.0
2017-01-03 14:00:00,17.89,17.89,17.85,17.87,102199.0,11.9994,11.9994,11.9726,11.986,102199.0
2017-01-03 14:30:00,17.87,17.88,17.83,17.85,76512.0,11.986,11.9927,11.9592,11.9726,76512.0
2017-01-03 15:00:00,17.86,17.91,17.86,17.89,110144.0,11.9793,12.0128,11.9793,11.9994,110144.0
2017-01-03 15:30:00,17.89,17.93,17.87,17.93,326608.0,11.9994,12.0263,11.986,12.0263,326608.0
2017-01-04 09:30:00,18.06,18.26,18.05,18.23,301272.0,12.1134,12.2476,12.1067,12.2275,301272.0
2017-01-04 10:00:00,18.23,18.3,18.22,18.28,154488.0,12.2275,12.2744,12.2208,12.261,154488.0
2017-01-04 10:30:00,18.28,18.33,18.28,18.31,137654.0,12.261,12.2945,12.261,12.2811,137654.0
2017-01-04 11:00:00,18.32,18.34,18.3,18.33,134478.0,12.2878,12.3013,12.2744,12.2945,134478.0
2017-01-04 11:30:00,18.33,18.36,18.32,18.36,72700.0,12.2945,12.3147,12.2878,12.3147,72700.0
2017-01-04 12:00:00,18.36,18.36,18.29,18.3,64454.0,12.3147,12.3147,12.2677,12.2744,64454.0
2017-01-04 12:30:00,18.3,18.31,18.27,18.28,46296.0,12.2744,12.2811,12.2543,12.261,46296.0
2017-01-04 13:00:00,18.28,18.32,18.24,18.25,137643.0,12.261,12.2878,12.2342,12.2409,137643.0
2017-01-04 13:30:00,18.25,18.28,18.24,18.26,110599.0,12.2409,12.261,12.2342,12.2476,110599.0
2017-01-04 14:00:00,18.25,18.29,18.24,18.26,133167.0,12.2409,12.2677,12.2342,12.2476,133167.0
2017-01-04 14:30:00,18.25,18.27,18.24,18.26,52860.0,12.2409,12.2543,12.2342,12.2476,52860.0
2017-01-04 15:00:00,18.25,18.28,18.24,18.25,67487.0,12.2409,12.261,12.2342,12.2409,67487.0
2017-01-04 15:30:00,18.25,18.3,18.25,18.29,246131.0,12.2409,12.2744,12.2409,12.2677,246131.0
2017-01-05 09:30:00,18.33,18.43,18.25,18.39,173079.0,12.2945,12.3616,12.2409,12.3348,173079.0
2017-01-05 10:00:00,18.39,18.43,18.35,18.41,184927.0,12.3348,12.3616,12.308,12.3482,184927.0
2017-01-05 10:30:00,18.4,18.42,18.35,18.41,181283.0,12.3415,12.3549,12.308,12.3482,181283.0
2017-01-05 11:00:00,18.41,18.41,18.26,18.27,152375.0,12.3482,12.3482,12.2476,12.2543,152375.0
2017-01-05 11:30:00,18.26,18.27,18.18,18.19,120989.0,12.2476,12.2543,12.1939,12.2006,120989.0
2017-01-05 12:00:00,18.19,18.23,18.19,18.22,67567.0,12.2006,12.2275,12.2006,12.2208,67567.0
2017-01-05 12:30:00,18.22,18.25,18.2,18.25,47351.0,12.2208,12.2409,12.2074,12.2409,47351.0
2017-01-05 13:00:00,18.25,18.29,18.24,18.27,69999.0,12.2409,12.2677,12.2342,12.2543,69999.0
2017-01-05 13:30:00,18.28,18.34,18.27,18.34,108240.0,12.261,12.3013,12.2543,12.3013,108240.0
2017-01-05 14:00:00,18.34,18.37,18.31,18.36,175621.0,12.3013,12.3214,12.2811,12.3147,175621.0
2017-01-05 14:30:00,18.36,18.37,18.33,18.34,123007.0,12.3147,12.3214,12.2945,12.3013,123007.0
2017-01-05 15:00:00,18.34,18.36,18.33,18.35,98799.0,12.3013,12.3147,12.2945,12.308,98799.0
2017-01-05 15:30:00,18.35,18.35,18.32,18.34,220113.0,12.308,12.308,12.2878,12.3013,220113.0
2017-01-06 09:30:00,18.4,18.48,18.4,18.44,174114.0,12.3415,12.3952,12.3415,12.3683,174114.0
2017-01-06 10:00:00,18.44,18.45,18.38,18.39,259115.0,12.3683,12.375,12.3281,12.3348,259115.0
2017-01-06 10:30:00,18.39,18.42,18.34,18.41,60317.0,12.3348,12.3549,12.3013,12.3482,60317.0
2017-01-06 11:00:00,18.41,18.44,18.39,18.44,82937.0,12.3482,12.3683,12.3348,12.3683,82937.0
2017-01-06 11:30:00,18.45,18.54,18.45,18.5,87055.0,12.375,12.4354,12.375,12.4086,87055.0
2017-01-06 12:00:00,18.5,18.51,18.44,18.46,62545.0,12.4086,12.4153,12.3683,12.3817,62545.0
2017-01-06 12:30:00,18.46,18.49,18.45,18.47,30001.0,12.3817,12.4019,12.375,12.3884,30001.0
2017-01-06 13:00:00,18.47,18.49,18.42,18.43,33803.0,12.3884,12.4019,12.3549,12.3616,33803.0
2017-01-06 13:30:00,18.43,18.47,18.42,18.42,36723.0,12.3616,12.3884,12.3549,12.3549,36723.0
2017-01-06 14:00:00,18.42,18.46,18.39,18.4,104126.0,12.3549,12.3817,12.3348,12.3415,104126.0
2017-01-06 14:30:00,18.4,18.43,18.34,18.41,139911.0,12.3415,12.3616,12.3013,12.3482,139911.0
2017-01-06 15:00:00,18.41,18.44,18.4,18.42,81853.0,12.3482,12.3683,12.3415,12.3549,81853.0
2017-01-06 15:30:00,18.41,18.43,18.39,18.39,147268.0,12.3482,12.3616,12.3348,12.3348,147268.0
2017-01-09 09:30:00,18.25,18.25,18.09,18.21,208922.0,12.2409,12.2409,12.1336,12.2141,208922.0
2017-01-09 10:00:00,18.22,18.23,18.17,18.22,71227.0,12.2208,12.2275,12.1872,12.2208,71227.0
2017-01-09 10:30:00,18.21,18.32,18.2,18.32,107410.0,12.2141,12.2878,12.2074,12.2878,107410.0
2017-01-09 11:00:00,18.32,18.35,18.29,18.35,65758.0,12.2878,12.308,12.2677,12.308,65758.0
2017-01-09 11:30:00,18.35,18.35,18.3,18.31,42461.0,12.308,12.308,12.2744,12.2811,42461.0
2017-01-09 12:00:00,18.3,18.32,18.27,18.32,45977.0,12.2744,12.2878,12.2543,12.2878,45977.0
2017-01-09 12:30:00,18.32,18.35,18.31,18.35,46019.0,12.2878,12.308,12.2811,12.308,46019.0
2017-01-09 13:00:00,18.34,18.39,18.33,18.34,151169.0,12.3013,12.3348,12.2945,12.3013,151169.0
2017-01-09 13:30:00,18.35,18.37,18.34,18.35,47044.0,12.308,12.3214,12.3013,12.308,47044.0
2017-01-09 14:00:00,18.35,18.35,18.29,18.3,96129.0,12.308,12.308,12.2677,12.2744,96129.0
2017-01-09 14:30:00,18.3,18.31,18.26,18.27,101173.0,12.2744,12.2811,12.2476,12.2543,101173.0
2017-01-09 15:00:00,18.27,18.31,18.27,18.3,73994.0,12.2543,12.2811,12.2543,12.2744,73994.0
2017-01-09 15:30:00,18.3,18.34,18.3,18.32,366034.0,12.2744,12.3013,12.2744,12.2878,366034.0
2017-01-10 09:30:00,18.34,18.52,18.34,18.52,343387.0,12.3013,12.422,12.3013,12.422,343387.0
2017-01-10 10:00:00,18.51,18.55,18.47,18.54,170454.0,12.4153,12.4421,12.3884,12.4354,170454.0
2017-01-10 10:30:00,18.55,18.59,18.52,18.58,147648.0,12.4421,12.4689,12.422,12.4622,147648.0
2017-01-10 11:00:00,18.58,18.66,18.56,18.62,176536.0,12.4622,12.5159,12.4488,12.4891,176536.0
2017-01-10 11:30:00,18.62,18.63,18.57,18.63,105833.0,12.4891,12.4958,12.4555,12.4958,105833.0
2017-01-10 12:00:00,18.63,18.72,18.62,18.69,106837.0,12.4958,12.5561,12.4891,12.536,106837.0
2017-01-10 12:30:00,18.69,18.72,18.61,18.63,90691.0,12.536,12.5561,12.4824,12.4958,90691.0
2017-01-10 13:00:00,18.62,18.66,18.6,18.64,88296.0,12.4891,12.5159,12.4756,12.5025,88296.0
2017-01-10 13:30:00,18.64,18.64,18.56,18.56,61116.0,12.5025,12.5025,12.4488,12.4488,61116.0
2017-01-10 14:00:00,18.56,18.57,18.52,18.52,137868.0,12.4488,12.4555,12.422,12.422,137868.0
2017-01-10 14:30:00,18.52,18.6,18.52,18.58,122136.0,12.422,12.4756,12.422,12.4622,122136.0
2017-01-10 15:00:00,18.58,18.61,18.55,18.59,89571.0,12.4622,12.4824,12.4421,12.4689,89571.0
2017-01-10 15:30:00,18.59,18.62,18.54,18.56,335744.0,12.4689,12.4891,12.4354,12.4488,335744.0
2017-01-11 09:30:00,18.66,18.81,18.56,18.8,345228.0,12.5159,12.6165,12.4488,12.6098,345228.0
2017-01-11 10:00:00,18.8,18.8,18.68,18.75,125931.0,12.6098,12.6098,12.5293,12.5763,125931.0
2017-01-11 10:30:00,18.74,18.8,18.73,18.79,156600.0,12.5695,12.6098,12.5628,12.6031,156600.0
2017-01-11 11:00:00,18.8,18.88,18.77,18.77,241913.0,12.6098,12.6634,12.5897,12.5897,241913.0
2017-01-11 11:30:00,18.78,18.87,18.73,18.87,237193.0,12.5964,12.6567,12.5628,12.6567,237193.0
2017-01-11 12:00:00,18.87,18.87,18.77,18.81,116056.0,12.6567,12.6567,12.5897,12.6165,116056.0
2017-01-11 12:30:00,18.81,18.83,18.74,18.82,130641.0,12.6165,12.6299,12.5695,12.6232,130641.0
2017-01-11 13:00:00,18.82,18.84,18.77,18.77,184372.0,12.6232,12.6366,12.5897,12.5897,184372.0
2017-01-11 13:30:00,18.77,18.83,18.77,18.79,74123.0,12.5897,12.6299,12.5897,12.6031,74123.0
2017-01-11 14:00:00,18.8,18.84,18.79,18.8,175144.0,12.6098,12.6366,12.6031,12.6098,175144.0
2017-01-11 14:30:00,18.8,18.82,18.78,18.8,115348.0,12.6098,12.6232,12.5964,12.6098,115348.0
2017-01-11 15:00:00,18.81,18.86,18.81,18.82,120872.0,12.6165,12.65,12.6165,12.6232,120872.0
2017-01-11 15:30:00,18.83,18.88,18.81,18.88,337683.0,12.6299,12.6634,12.6165,12.6634,337683.0
2017-01-12 09:30:00,18.91,18.93,18.66,18.69,183076.0,12.6836,12.697,12.5159,12.536,183076.0
2017-01-12 10:00:00,18.69,18.7,18.6,18.64,308888.0,12.536,12.5427,12.4756,12.5025,308888.0
2017-01-12 10:30:00,18.64,18.66,18.47,18.47,163169.0,12.5025,12.5159,12.3884,12.3884,163169.0
2017-01-12 11:00:00,18.46,18.47,18.34,18.46,215693.0,12.3817,12.3884,12.3013,12.3817,215693.0
2017-01-12 11:30:00,18.46,18.47,18.41,18.44,125741.0,12.3817,12.3884,12.3482,12.3683,125741.0
2017-01-12 12:00:00,18.45,18.57,18.44,18.56,88887.0,12.375,12.4555,12.3683,12.4488,88887.0
2017-01-12 12:30:00,18.57,18.61,18.54,18.59,75952.0,12.4555,12.4824,12.4354,12.4689,75952.0
2017-01-12 13:00:00,18.6,18.61,18.57,18.59,46801.0,12.4756,12.4824,12.4555,12.4689,46801.0
2017-01-12 13:30:00,18.59,18.63,18.57,18.63,59579.0,12.4689,12.4958,12.4555,12.4958,59579.0
2017-01-12 14:00:00,18.62,18.63,18.56,18.59,152909.0,12.4891,12.4958,12.4488,12.4689,152909.0
2017-01-12 14:30:00,18.58,18.64,18.57,18.63,106101.0,12.4622,12.5025,12.4555,12.4958,106101.0
2017-01-12 15:00:00,18.63,18.63,18.56,18.58,116202.0,12.4958,12.4958,12.4488,12.4622,116202.0
2017-01-12 15:30:00,18.58,18.64,18.58,18.62,301045.0,12.4622,12.5025,12.4622,12.4891,301045.0
2017-01-13 09:30:00,18.69,18.84,18.59,18.78,467085.0,12.536,12.6366,12.4689,12.5964,467085.0
2017-01-13 10:00:00,18.78,18.89,18.77,18.82,190442.0,12.5964,12.6702,12.5897,12.6232,190442.0
2017-01-13 10:30:00,18.82,18.85,18.8,18.81,122256.0,12.6232,12.6433,12.6098,12.6165,122256.0
2017-01-13 11:00:00,18.82,18.84,18.74,18.77,128316.0,12.6232,12.6366,12.5695,12.5897,128316.0
2017-01-13 11:30:00,18.78,18.84,18.77,18.8,86869.0,12.5964,12.6366,12.5897,12.6098,86869.0
2017-01-13 12:00:00,18.8,18.82,18.77,18.78,70864.0,12.6098,12.6232,12.5897,12.5964,70864.0
2017-01-13 12:30:00,18.78,18.79,18.69,18.7,144655.0,12.5964,12.6031,12.536,12.5427,144655.0
2017-01-13 13:00:00,18.7,18.73,18.67,18.7,126529.0,12.5427,12.5628,12.5226,12.5427,126529.0
2017-01-13 13:30:00,18.69,18.73,18.69,18.72,42694.0,12.536,12.5628,12.536,12.5561,42694.0
2017-01-13 14:00:00,18.72,18.75,18.66,18.69,136385.0,12.5561,12.5763,12.5159,12.536,136385.0
2017-01-13 14:30:00,18.68,18.73,18.68,18.73,89813.0,12.5293,12.5628,12.5293,12.5628,89813.0
2017-01-13 15:00:00,18.73,18.75,18.69,18.71,95817.0,12.5628,12.5763,12.536,12.5494,95817.0
2017-01-13 15:30:00,18.7,18.71,18.68,18.69,187765.0,12.5427,12.5494,12.5293,12.536,187765.0
2017-01-17 09:30:00,18.55,18.63,18.43,18.5,349563.0,12.4421,12.4958,12.3616,12.4086,349563.0
2017-01-17 10:00:00,18.49,18.52,18.43,18.46,281086.0,12.4019,12.422,12.3616,12.3817,281086.0
2017-01-17 10:30:00,18.46,18.52,18.43,18.52,309738.0,12.3817,12.422,12.3616,12.422,309738.0
2017-01-17 11:00:00,18.52,18.56,18.51,18.56,163110.0,12.422,12.4488,12.4153,12.4488,163110.0
2017-01-17 11:30:00,18.57,18.59,18.52,18.58,84189.0,12.4555,12.4689,12.422,12.4622,84189.0
2017-01-17 12:00:00,18.58,18.63,18.55,18.6,87841.0,12.4622,12.4958,12.4421,12.4756,87841.0
2017-01-17 12:30:00,18.61,18.65,18.6,18.6,38542.0,12.4824,12.5092,12.4756,12.4756,38542.0
2017-01-17 13:00:00,18.61,18.65,18.6,18.65,45508.0,12.4824,12.5092,12.4756,12.5092,45508.0
2017-01-17 13:30:00,18.65,18.65,18.6,18.64,42388.0,12.5092,12.5092,12.4756,12.5025,42388.0
2017-01-17 14:00:00,18.64,18.65,18.5,18.51,164637.0,12.5025,12.5092,12.4086,12.4153,164637.0
2017-01-17 14:30:00,18.51,18.53,18.45,18.46,109195.0,12.4153,12.4287,12.375,12.3817,109195.0
2017-01-17 15:00:00,18.46,18.48,18.43,18.48,92230.0,12.3817,12.3952,12.3616,12.3952,92230.0
2017-01-17 15:30:00,18.48,18.49,18.44,18.44,223518.0,12.3952,12.4019,12.3683,12.3683,223518.0
2017-01-18 09:30:00,18.49,18.49,18.28,18.35,349840.0,12.4019,12.4019,12.261,12.308,349840.0
2017-01-18 10:00:00,18.36,18.41,18.33,18.33,216926.0,12.3147,12.3482,12.2945,12.2945,216926.0
2017-01-18 10:30:00,18.34,18.39,18.33,18.36,178114.0,12.3013,12.3348,12.2945,12.3147,178114.0
2017-01-18 11:00:00,18.37,18.43,18.35,18.37,143042.0,12.3214,12.3616,12.308,12.3214,143042.0
2017-01-18 11:30:00,18.37,18.4,18.32,18.32,188578.0,12.3214,12.3415,12.2878,12.2878,188578.0
2017-01-18 12:00:00,18.32,18.37,18.3,18.31,61056.0,12.2878,12.3214,12.2744,12.2811,61056.0
2017-01-18 12:30:00,18.32,18.33,18.3,18.31,45032.0,12.2878,12.2945,12.2744,12.2811,45032.0
2017-01-18 13:00:00,18.3,18.34,18.3,18.32,27874.0,12.2744,12.3013,12.2744,12.2878,27874.0
2017-01-18 13:30:00,18.32,18.34,18.3,18.33,42312.0,12.2878,12.3013,12.2744,12.2945,42312.0
2017-01-18 14:00:00,18.32,18.35,18.31,18.32,92872.0,12.2878,12.308,12.2811,12.2878,92872.0
2017-01-18 14:30:00,18.32,18.34,18.29,18.34,92271.0,12.2878,12.3013,12.2677,12.3013,92271.0
2017-01-18 15:00:00,18.34,18.35,18.31,18.32,195556.0,12.3013,12.308,12.2811,12.2878,195556.0
2017-01-18 15:30:00,18.32,18.35,18.3,18.34,374976.0,12.2878,12.308,12.2744,12.3013,374976.0
2017-01-19 09:30:00,18.4,18.45,18.31,18.32,203886.0,12.3415,12.375,12.2811,12.2878,203886.0
2017-01-19 10:00:00,18.32,18.35,18.22,18.34,141557.0,12.2878,12.308,12.2208,12.3013,141557.0
2017-01-19 10:30:00,18.33,18.35,18.28,18.3,70652.0,12.2945,12.308,12.261,12.2744,70652.0
2017-01-19 11:00:00,18.29,18.32,18.27,18.29,105110.0,12.2677,12.2878,12.2543,12.2677,105110.0
2017-01-19 11:30:00,18.29,18.32,18.28,18.31,105101.0,12.2677,12.2878,12.261,12.2811,105101.0
2017-01-19 12:00:00,18.31,18.36,18.29,18.3,97985.0,12.2811,12.3147,12.2677,12.2744,97985.0
2017-01-19 12:30:00,18.31,18.36,18.29,18.36,42801.0,12.2811,12.3147,12.2677,12.3147,42801.0
2017-01-19 13:00:00,18.36,18.39,18.35,18.37,42575.0,12.3147,12.3348,12.308,12.3214,42575.0
2017-01-19 13:30:00,18.37,18.39,18.35,18.37,48490.0,12.3214,12.3348,12.308,12.3214,48490.0
2017-01-19 14:00:00,18.37,18.37,18.27,18.32,157124.0,12.3214,12.3214,12.2543,12.2878,157124.0
2017-01-19 14:30:00,18.33,18.39,18.32,18.37,93395.0,12.2945,12.3348,12.2878,12.3214,93395.0
2017-01-19 15:00:00,18.36,18.4,18.35,18.39,115495.0,12.3147,12.3415,12.308,12.3348,115495.0
2017-01-19 15:30:00,18.38,18.42,18.36,18.41,240477.0,12.3281,12.3549,12.3147,12.3482,240477.0
2017-01-20 09:30:00,18.44,18.56,18.33,18.52,378714.0,12.3683,12.4488,12.2945,12.422,378714.0
2017-01-20 10:00:00,18.52,18.56,18.49,18.55,231388.0,12.422,12.4488,12.4019,12.4421,231388.0
2017-01-20 10:30:00,18.54,18.6,18.52,18.58,93489.0,12.4354,12.4756,12.422,12.4622,93489.0
2017-01-20 11:00:00,18.59,18.61,18.57,18.57,85997.0,12.4689,12.4824,12.4555,12.4555,85997.0
2017-01-20 11:30:00,18.58,18.61,18.57,18.61,57825.0,12.4622,12.4824,12.4555,12.4824,57825.0
2017-01-20 12:00:00,18.61,18.61,18.51,18.53,207068.0,12.4824,12.4824,12.4153,12.4287,207068.0
2017-01-20 12:30:00,18.53,18.53,18.49,18.53,125768.0,12.4287,12.4287,12.4019,12.4287,125768.0
2017-01-20 13:00:00,18.53,18.58,18.51,18.58,48128.0,12.4287,12.4622,12.4153,12.4622,48128.0
2017-01-20 13:30:00,18.58,18.6,18.56,18.6,45560.0,12.4622,12.4756,12.4488,12.4756,45560.0
2017-01-20 14:00:00,18.59,18.64,18.59,18.62,262301.0,12.4689,12.5025,12.4689,12.4891,262301.0
2017-01-20 14:30:00,18.62,18.64,18.59,18.63,164868.0,12.4891,12.5025,12.4689,12.4958,164868.0
2017-01-20 15:00:00,18.63,18.64,18.59,18.59,112547.0,12.4958,12.5025,12.4689,12.4689,112547.0
2017-01-20 15:30:00,18.59,18.66,18.59,18.65,325702.0,12.4689,12.5159,12.4689,12.5092,325702.0
2017-01-23 09:30:00,18.53,18.68,18.53,18.65,127481.0,12.4287,12.5293,12.4287,12.5092,127481.0
2017-01-23 10:00:00,18.66,18.68,18.57,18.57,71502.0,12.5159,12.5293,12.4555,12.4555,71502.0
2017-01-23 10:30:00,18.57,18.57,18.49,18.54,128455.0,12.4555,12.4555,12.4019,12.4354,128455.0
2017-01-23 11:00:00,18.54,18.59,18.52,18.59,59265.0,12.4354,12.4689,12.422,12.4689,59265.0
2017-01-23 11:30:00,18.59,18.61,18.51,18.55,121059.0,12.4689,12.4824,12.4153,12.4421,121059.0
2017-01-23 12:00:00,18.55,18.56,18.46,18.47,86105.0,12.4421,12.4488,12.3817,12.3884,86105.0
2017-01-23 12:30:00,18.47,18.56,18.47,18.56,86390.0,12.3884,12.4488,12.3884,12.4488,86390.0
2017-01-23 13:00:00,18.57,18.62,18.55,18.59,123837.0,12.4555,12.4891,12.4421,12.4689,123837.0
2017-01-23 13:30:00,18.59,18.65,18.56,18.6,95874.0,12.4689,12.5092,12.4488,12.4756,95874.0
2017-01-23 14:00:00,18.59,18.6,18.56,18.59,115646.0,12.4689,12.4756,12.4488,12.4689,115646.0
2017-01-23 14:30:00,18.59,18.68,18.59,18.66,143958.0,12.4689,12.5293,12.4689,12.5159,143958.0
2017-01-23 15:00:00,18.66,18.68,18.63,18.66,104927.0,12.5159,12.5293,12.4958,12.5159,104927.0
2017-01-23 15:30:00,18.67,18.67,18.63,18.64,273063.0,12.5226,12.5226,12.4958,12.5025,273063.0
2017-01-24 09:30:00,18.72,18.82,18.69,18.77,273232.0,12.5561,12.6232,12.536,12.5897,273232.0
2017-01-24 10:00:00,18.78,18.82,18.76,18.8,137392.0,12.5964,12.6232,12.583,12.6098,137392.0
2017-01-24 10:30:00,18.8,18.82,18.76,18.8,139390.0,12.6098,12.6232,12.583,12.6098,139390.0
2017-01-24 11:00:00,18.8,18.82,18.76,18.78,141724.0,12.6098,12.6232,12.583,12.5964,141724.0
2017-01-24 11:30:00,18.78,18.83,18.77,18.83,97958.0,12.5964,12.6299,12.5897,12.6299,97958.0
2017-01-24 12:00:00,18.83,18.91,18.82,18.9,151670.0,12.6299,12.6836,12.6232,12.6769,151670.0
2017-01-24 12:30:00,18.89,18.95,18.88,18.95,108155.0,12.6702,12.7104,12.6634,12.7104,108155.0
2017-01-24 13:00:00,18.94,18.96,18.91,18.92,107908.0,12.7037,12.7171,12.6836,12.6903,107908.0
2017-01-24 13:30:00,18.93,19.04,18.92,19.02,161413.0,12.697,12.7708,12.6903,12.7574,161413.0
2017-01-24 14:00:00,19.02,19.02,18.97,18.97,168568.0,12.7574,12.7574,12.7238,12.7238,168568.0
2017-01-24 14:30:00,18.98,19.02,18.97,19.01,113682.0,12.7305,12.7574,12.7238,12.7506,113682.0
2017-01-24 15:00:00,19.01,19.04,18.97,18.98,217623.0,12.7506,12.7708,12.7238,12.7305,217623.0
2017-01-24 15:30:00,18.98,19.03,18.97,19.01,410034.0,12.7305,12.7641,12.7238,12.7506,410034.0
2017-01-25 09:30:00,19.21,19.34,19.17,19.32,315850.0,12.8848,12.972,12.858,12.9586,315850.0
2017-01-25 10:00:00,19.32,19.36,19.28,19.3,264178.0,12.9586,12.9854,12.9317,12.9452,264178.0
2017-01-25 10:30:00,19.3,19.42,19.28,19.39,183280.0,12.9452,13.0256,12.9317,13.0055,183280.0
2017-01-25 11:00:00,19.39,19.42,19.39,19.39,135919.0,13.0055,13.0256,13.0055,13.0055,135919.0
2017-01-25 11:30:00,19.4,19.45,19.37,19.42,156560.0,13.0122,13.0458,12.9921,13.0256,156560.0
2017-01-25 12:00:00,19.42,19.43,19.36,19.37,62085.0,13.0256,13.0324,12.9854,12.9921,62085.0
2017-01-25 12:30:00,19.37,19.41,19.35,19.4,52460.0,12.9921,13.0189,12.9787,13.0122,52460.0
2017-01-25 13:00:00,19.4,19.46,19.39,19.45,48904.0,13.0122,13.0525,13.0055,13.0458,48904.0
2017-01-25 13:30:00,19.45,19.46,19.43,19.45,62706.0,13.0458,13.0525,13.0324,13.0458,62706.0
2017-01-25 14:00:00,19.45,19.47,19.44,19.46,83575.0,13.0458,13.0592,13.0391,13.0525,83575.0
2017-01-25 14:30:00,19.47,19.47,19.41,19.43,90618.0,13.0592,13.0592,13.0189,13.0324,90618.0
2017-01-25 15:00:00,19.43,19.45,19.4,19.43,87980.0,13.0324,13.0458,13.0122,13.0324,87980.0
2017-01-25 15:30:00,19.44,19.46,19.41,19.41,237773.0,13.0391,13.0525,13.0189,13.0189,237773.0
2017-01-26 09:30:00,19.39,19.45,19.35,19.45,224530.0,13.0055,13.0458,12.9787,13.0458,224530.0
2017-01-26 10:00:00,19.45,19.46,19.39,19.46,102821.0,13.0458,13.0525,13.0055,13.0525,102821.0
2017-01-26 10:30:00,19.47,19.49,19.41,19.44,68588.0,13.0592,13.0726,13.0189,13.0391,68588.0
2017-01-26 11:00:00,19.44,19.5,19.42,19.46,150271.0,13.0391,13.0793,13.0256,13.0525,150271.0
2017-01-26 11:30:00,19.45,19.46,19.41,19.45,91756.0,13.0458,13.0525,13.0189,13.0458,91756.0
2017-01-26 12:00:00,19.44,19.45,19.4,19.42,60256.0,13.0391,13.0458,13.0122,13.0256,60256.0
2017-01-26 12:30:00,19.43,19.45,19.4,19.45,60327.0,13.0324,13.0458,13.0122,13.0458,60327.0
2017-01-26 13:00:00,19.45,19.48,19.42,19.47,127519.0,13.0458,13.0659,13.0256,13.0592,127519.0
2017-01-26 13:30:00,19.46,19.46,19.42,19.44,87632.0,13.0525,13.0525,13.0256,13.0391,87632.0
2017-01-26 14:00:00,19.45,19.45,19.43,19.45,96217.0,13.0458,13.0458,13.0324,13.0458,96217.0
2017-01-26 14:30:00,19.45,19.52,19.44,19.5,137317.0,13.0458,13.0927,13.0391,13.0793,137317.0
2017-01-26 15:00:00,19.5,19.5,19.46,19.5,78649.0,13.0793,13.0793,13.0525,13.0793,78649.0
2017-01-26 15:30:00,19.5,19.5,19.42,19.46,240812.0,13.0793,13.0793,13.0256,13.0525,240812.0
2017-01-27 09:30:00,19.43,19.46,19.33,19.35,178509.0,13.0324,13.0525,12.9653,12.9787,178509.0
2017-01-27 10:00:00,19.34,19.38,19.3,19.32,98329.0,12.972,12.9988,12.9452,12.9586,98329.0
2017-01-27 10:30:00,19.32,19.33,19.18,19.19,91966.0,12.9586,12.9653,12.8647,12.8714,91966.0
2017-01-27 11:00:00,19.18,19.28,19.18,19.25,124304.0,12.8647,12.9317,12.8647,12.9116,124304.0
2017-01-27 11:30:00,19.25,19.26,19.21,19.25,65392.0,12.9116,12.9183,12.8848,12.9116,65392.0
2017-01-27 12:00:00,19.25,19.26,19.21,19.21,50208.0,12.9116,12.9183,12.8848,12.8848,50208.0
2017-01-27 12:30:00,19.22,19.22,19.17,19.21,59872.0,12.8915,12.8915,12.858,12.8848,59872.0
2017-01-27 13:00:00,19.22,19.24,19.2,19.22,50218.0,12.8915,12.9049,12.8781,12.8915,50218.0
2017-01-27 13:30:00,19.22,19.26,19.21,19.22,53187.0,12.8915,12.9183,12.8848,12.8915,53187.0
2017-01-27 14:00:00,19.22,19.26,19.21,19.24,77136.0,12.8915,12.9183,12.8848,12.9049,77136.0
2017-01-27 14:30:00,19.24,19.25,19.2,19.25,106619.0,12.9049,12.9116,12.8781,12.9116,106619.0
2017-01-27 15:00:00,19.25,19.25,19.17,19.19,175678.0,12.9116,12.9116,12.858,12.8714,175678.0
2017-01-27 15:30:00,19.19,19.19,19.1,19.16,496023.0,12.8714,12.8714,12.811,12.8513,496023.0
2017-01-30 09:30:00,19.05,19.09,18.81,18.88,245278.0,12.7775,12.8043,12.6165,12.6634,245278.0
2017-01-30 10:00:00,18.88,18.91,18.82,18.87,207907.0,12.6634,12.6836,12.6232,12.6567,207907.0
2017-01-30 10:30:00,18.87,18.87,18.81,18.84,148024.0,12.6567,12.6567,12.6165,12.6366,148024.0
2017-01-30 11:00:00,18.84,18.99,18.84,18.96,196219.0,12.6366,12.7372,12.6366,12.7171,196219.0
2017-01-30 11:30:00,18.95,19.06,18.93,19.03,120295.0,12.7104,12.7842,12.697,12.7641,120295.0
2017-01-30 12:00:00,19.03,19.03,18.96,19.0,153454.0,12.7641,12.7641,12.7171,12.7439,153454.0
2017-01-30 12:30:00,19.0,19.01,18.95,18.97,125264.0,12.7439,12.7506,12.7104,12.7238,125264.0
2017-01-30 13:00:00,18.97,18.98,18.92,18.93,150375.0,12.7238,12.7305,12.6903,12.697,150375.0
2017-01-30 13:30:00,18.93,18.94,18.9,18.9,46298.0,12.697,12.7037,12.6769,12.6769,46298.0
2017-01-30 14:00:00,18.91,18.95,18.89,18.95,116729.0,12.6836,12.7104,12.6702,12.7104,116729.0
2017-01-30 14:30:00,18.94,18.96,18.92,18.93,85203.0,12.7037,12.7171,12.6903,12.697,85203.0
2017-01-30 15:00:00,18.93,18.95,18.91,18.94,84003.0,12.697,12.7104,12.6836,12.7037,84003.0
2017-01-30 15:30:00,18.94,18.98,18.94,18.97,273625.0,12.7037,12.7305,12.7037,12.7238,273625.0
2017-01-31 09:30:00,19.15,19.24,19.05,19.06,322098.0,12.8445,12.9049,12.7775,12.7842,322098.0
2017-01-31 10:00:00,19.07,19.07,18.92,18.92,155435.0,12.7909,12.7909,12.6903,12.6903,155435.0
2017-01-31 10:30:00,18.93,18.99,18.81,18.85,106058.0,12.697,12.7372,12.6165,12.6433,106058.0
2017-01-31 11:00:00,18.84,18.92,18.79,18.8,142682.0,12.6366,12.6903,12.6031,12.6098,142682.0
2017-01-31 11:30:00,18.8,18.86,18.77,18.84,79436.0,12.6098,12.65,12.5897,12.6366,79436.0
2017-01-31 12:00:00,18.84,18.91,18.83,18.89,88505.0,12.6366,12.6836,12.6299,12.6702,88505.0
2017-01-31 12:30:00,18.9,18.92,18.87,18.9,38902.0,12.6769,12.6903,12.6567,12.6769,38902.0
2017-01-31 13:00:00,18.9,18.91,18.85,18.91,53141.0,12.6769,12.6836,12.6433,12.6836,53141.0
2017-01-31 13:30:00,18.91,18.92,18.87,18.88,95583.0,12.6836,12.6903,12.6567,12.6634,95583.0
2017-01-31 14:00:00,18.89,18.92,18.87,18.91,113305.0,12.6702,12.6903,12.6567,12.6836,113305.0
2017-01-31 14:30:00,18.91,19.04,18.89,19.04,223969.0,12.6836,12.7708,12.6702,12.7708,223969.0
2017-01-31 15:00:00,19.04,19.14,19.03,19.13,275992.0,12.7708,12.8378,12.7641,12.8311,275992.0
2017-01-31 15:30:00,19.14,19.19,19.13,19.15,418446.0,12.8378,12.8714,12.8311,12.8445,418446.0
2017-02-01 09:30:00,19.24,19.42,19.2,19.25,297648.0,12.9049,13.0256,12.8781,12.9116,297648.0
2017-02-01 10:00:00,19.25,19.34,19.23,19.28,184857.0,12.9116,12.972,12.8982,12.9317,184857.0
2017-02-01 10:30:00,19.28,19.28,19.16,19.24,172025.0,12.9317,12.9317,12.8513,12.9049,172025.0
2017-02-01 11:00:00,19.25,19.28,19.18,19.2,132886.0,12.9116,12.9317,12.8647,12.8781,132886.0
2017-02-01 11:30:00,19.2,19.21,19.09,19.11,113269.0,12.8781,12.8848,12.8043,12.8177,113269.0
2017-02-01 12:00:00,19.11,19.11,18.98,19.04,152836.0,12.8177,12.8177,12.7305,12.7708,152836.0
2017-02-01 12:30:00,19.04,19.11,19.03,19.09,74349.0,12.7708,12.8177,12.7641,12.8043,74349.0
2017-02-01 13:00:00,19.08,19.14,19.08,19.12,59474.0,12.7976,12.8378,12.7976,12.8244,59474.0
2017-02-01 13:30:00,19.12,19.16,19.1,19.12,61962.0,12.8244,12.8513,12.811,12.8244,61962.0
2017-02-01 14:00:00,19.12,19.22,19.07,19.16,185110.0,12.8244,12.8915,12.7909,12.8513,185110.0
2017-02-01 14:30:00,19.16,19.17,19.05,19.11,174536.0,12.8513,12.858,12.7775,12.8177,174536.0
2017-02-01 15:00:00,19.1,19.16,19.08,19.13,156694.0,12.811,12.8513,12.7976,12.8311,156694.0
2017-02-01 15:30:00,19.13,19.16,19.12,19.15,265375.0,12.8311,12.8513,12.8244,12.8445,265375.0
2017-02-02 09:30:00,19.04,19.12,18.96,19.06,398957.0,12.7708,12.8244,12.7171,12.7842,398957.0
2017-02-02 10:00:00,19.06,19.19,19.05,19.12,250457.0,12.7842,12.8714,12.7775,12.8244,250457.0
2017-02-02 10:30:00,19.13,19.19,19.05,19.17,222233.0,12.8311,12.8714,12.7775,12.858,222233.0
2017-02-02 11:00:00,19.17,19.18,19.06,19.07,191933.0,12.858,12.8647,12.7842,12.7909,191933.0
2017-02-02 11:30:00,19.07,19.09,18.95,18.97,127183.0,12.7909,12.8043,12.7104,12.7238,127183.0
2017-02-02 12:00:00,18.96,19.01,18.94,18.99,84730.0,12.7171,12.7506,12.7037,12.7372,84730.0
2017-02-02 12:30:00,19.0,19.04,18.98,19.0,85078.0,12.7439,12.7708,12.7305,12.7439,85078.0
2017-02-02 13:00:00,19.0,19.0,18.95,18.96,78893.0,12.7439,12.7439,12.7104,12.7171,78893.0
2017-02-02 13:30:00,18.95,18.98,18.94,18.96,101637.0,12.7104,12.7305,12.7037,12.7171,101637.0
2017-02-02 14:00:00,18.96,18.96,18.89,18.89,142372.0,12.7171,12.7171,12.6702,12.6702,142372.0
2017-02-02 14:30:00,18.89,18.92,18.87,18.91,138391.0,12.6702,12.6903,12.6567,12.6836,138391.0
2017-02-02 15:00:00,18.91,18.96,18.9,18.93,158702.0,12.6836,12.7171,12.6769,12.697,158702.0
2017-02-02 15:30:00,18.94,18.96,18.9,18.92,418628.0,12.7037,12.7171,12.6769,12.6903,418628.0
2017-02-03 09:30:00,19.06,19.13,19.0,19.1,334227.0,12.7842,12.8311,12.7439,12.811,334227.0
2017-02-03 10:00:00,19.1,19.22,19.09,19.21,223528.0,12.811,12.8915,12.8043,12.8848,223528.0
2017-02-03 10:30:00,19.21,19.31,19.21,19.31,137271.0,12.8848,12.9519,12.8848,12.9519,137271.0
2017-02-03 11:00:00,19.31,19.33,19.23,19.24,171898.0,12.9519,12.9653,12.8982,12.9049,171898.0
2017-02-03 11:30:00,19.23,19.25,19.15,19.18,105676.0,12.8982,12.9116,12.8445,12.8647,105676.0
2017-02-03 12:00:00,19.18,19.19,19.13,19.14,88408.0,12.8647,12.8714,12.8311,12.8378,88408.0
2017-02-03 12:30:00,19.15,19.17,19.13,19.16,52004.0,12.8445,12.858,12.8311,12.8513,52004.0
2017-02-03 13:00:00,19.15,19.16,19.11,19.13,61658.0,12.8445,12.8513,12.8177,12.8311,61658.0
2017-02-03 13:30:00,19.13,19.15,19.1,19.1,142539.0,12.8311,12.8445,12.811,12.811,142539.0
2017-02-03 14:00:00,19.11,19.12,19.06,19.07,106997.0,12.8177,12.8244,12.7842,12.7909,106997.0
2017-02-03 14:30:00,19.07,19.09,19.05,19.09,178651.0,12.7909,12.8043,12.7775,12.8043,178651.0
2017-02-03 15:00:00,19.08,19.09,19.06,19.07,90249.0,12.7976,12.8043,12.7842,12.7909,90249.0
2017-02-03 15:30:00,19.06,19.09,19.04,19.06,341364.0,12.7842,12.8043,12.7708,12.7842,341364.0
2017-02-06 09:30:00,18.99,18.99,18.88,18.92,386110.0,12.7372,12.7372,12.6634,12.6903,386110.0
2017-02-06 10:00:00,18.92,18.95,18.88,18.92,152490.0,12.6903,12.7104,12.6634,12.6903,152490.0
2017-02-06 10:30:00,18.91,18.91,18.84,18.87,195803.0,12.6836,12.6836,12.6366,12.6567,195803.0
2017-02-06 11:00:00,18.87,18.91,18.83,18.87,97566.0,12.6567,12.6836,12.6299,12.6567,97566.0
2017-02-06 11:30:00,18.88,18.9,18.84,18.84,130521.0,12.6634,12.6769,12.6366,12.6366,130521.0
2017-02-06 12:00:00,18.84,18.87,18.82,18.87,62518.0,12.6366,12.6567,12.6232,12.6567,62518.0
2017-02-06 12:30:00,18.87,18.87,18.83,18.84,90657.0,12.6567,12.6567,12.6299,12.6366,90657.0
2017-02-06 13:00:00,18.84,18.85,18.79,18.8,83912.0,12.6366,12.6433,12.6031,12.6098,83912.0
2017-02-06 13:30:00,18.8,18.86,18.79,18.85,55634.0,12.6098,12.65,12.6031,12.6433,55634.0
2017-02-06 14:00:00,18.85,18.85,18.81,18.81,96084.0,12.6433,12.6433,12.6165,12.6165,96084.0
2017-02-06 14:30:00,18.82,18.85,18.81,18.82,73055.0,12.6232,12.6433,12.6165,12.6232,73055.0
2017-02-06 15:00:00,18.81,18.84,18.8,18.82,101879.0,12.6165,12.6366,12.6098,12.6232,101879.0
2017-02-06 15:30:00,18.82,18.85,18.81,18.84,259225.0,12.6232,12.6433,12.6165,12.6366,259225.0
2017-02-07 09:30:00,18.86,18.93,18.81,18.9,203002.0,12.65,12.697,12.6165,12.6769,203002.0
2017-02-07 10:00:00,18.91,18.93,18.87,18.91,104923.0,12.6836,12.697,12.6567,12.6836,104923.0
2017-02-07 10:30:00,18.91,18.95,18.88,18.95,143981.0,12.6836,12.7104,12.6634,12.7104,143981.0
2017-02-07 11:00:00,18.95,18.96,18.91,18.92,75256.0,12.7104,12.7171,12.6836,12.6903,75256.0
2017-02-07 11:30:00,18.92,18.94,18.91,18.92,64225.0,12.6903,12.7037,12.6836,12.6903,64225.0
2017-02-07 12:00:00,18.92,18.92,18.85,18.86,84987.0,12.6903,12.6903,12.6433,12.65,84987.0
2017-02-07 12:30:00,18.87,18.87,18.76,18.77,100041.0,12.6567,12.6567,12.583,12.5897,100041.0
2017-02-07 13:00:00,18.77,18.81,18.76,18.8,63041.0,12.5897,12.6165,12.583,12.6098,63041.0
2017-02-07 13:30:00,18.8,18.81,18.76,18.79,107003.0,12.6098,12.6165,12.583,12.6031,107003.0
2017-02-07 14:00:00,18.79,18.81,18.78,18.8,49985.0,12.6031,12.6165,12.5964,12.6098,49985.0
2017-02-07 14:30:00,18.81,18.82,18.78,18.81,79212.0,12.6165,12.6232,12.5964,12.6165,79212.0
2017-02-07 15:00:00,18.81,18.83,18.8,18.81,54058.0,12.6165,12.6299,12.6098,12.6165,54058.0
2017-02-07 15:30:00,18.81,18.82,18.78,18.79,248668.0,12.6165,12.6232,12.5964,12.6031,248668.0
2017-02-08 09:30:00,18.74,18.79,18.57,18.59,335823.0,12.5695,12.6031,12.4555,12.4689,335823.0
2017-02-08 10:00:00,18.6,18.71,18.59,18.7,193734.0,12.4756,12.5494,12.4689,12.5427,193734.0
2017-02-08 10:30:00,18.7,18.74,18.62,18.74,179925.0,12.5427,12.5695,12.4891,12.5695,179925.0
2017-02-08 11:00:00,18.75,18.82,18.75,18.77,162693.0,12.5763,12.6232,12.5763,12.5897,162693.0
2017-02-08 11:30:00,18.78,18.78,18.67,18.69,103330.0,12.5964,12.5964,12.5226,12.536,103330.0
2017-02-08 12:00:00,18.69,18.74,18.63,18.63,304079.0,12.536,12.5695,12.4958,12.4958,304079.0
2017-02-08 12:30:00,18.64,18.66,18.6,18.61,166164.0,12.5025,12.5159,12.4756,12.4824,166164.0
2017-02-08 13:00:00,18.61,18.66,18.61,18.65,120419.0,12.4824,12.5159,12.4824,12.5092,120419.0
2017-02-08 13:30:00,18.66,18.67,18.63,18.64,96196.0,12.5159,12.5226,12.4958,12.5025,96196.0
2017-02-08 14:00:00,18.65,18.65,18.6,18.61,159634.0,12.5092,12.5092,12.4756,12.4824,159634.0
2017-02-08 14:30:00,18.61,18.65,18.6,18.61,135465.0,12.4824,12.5092,12.4756,12.4824,135465.0
2017-02-08 15:00:00,18.6,18.63,18.57,18.63,156044.0,12.4756,12.4958,12.4555,12.4958,156044.0
2017-02-08 15:30:00,18.62,18.68,18.61,18.68,482937.0,12.4891,12.5293,12.4824,12.5293,482937.0
2017-02-09 09:30:00,19.09,19.09,18.6,18.72,835375.0,12.8043,12.8043,12.4756,12.5561,835375.0
2017-02-09 10:00:00,18.71,18.77,18.61,18.64,497810.0,12.5494,12.5897,12.4824,12.5025,497810.0
2017-02-09 10:30:00,18.65,18.65,18.44,18.53,714404.0,12.5092,12.5092,12.3683,12.4287,714404.0
2017-02-09 11:00:00,18.53,18.62,18.51,18.61,516801.0,12.4287,12.4891,12.4153,12.4824,516801.0
2017-02-09 11:30:00,18.62,18.62,18.53,18.6,279337.0,12.4891,12.4891,12.4287,12.4756,279337.0
2017-02-09 12:00:00,18.6,18.66,18.6,18.61,146006.0,12.4756,12.5159,12.4756,12.4824,146006.0
2017-02-09 12:30:00,18.62,18.62,18.56,18.61,126818.0,12.4891,12.4891,12.4488,12.4824,126818.0
2017-02-09 13:00:00,18.61,18.65,18.59,18.6,120206.0,12.4824,12.5092,12.4689,12.4756,120206.0
2017-02-09 13:30:00,18.59,18.6,18.53,18.54,220346.0,12.4689,12.4756,12.4287,12.4354,220346.0
2017-02-09 14:00:00,18.55,18.57,18.49,18.49,210261.0,12.4421,12.4555,12.4019,12.4019,210261.0
2017-02-09 14:30:00,18.49,18.51,18.43,18.46,250677.0,12.4019,12.4153,12.3616,12.3817,250677.0
2017-02-09 15:00:00,18.46,18.51,18.42,18.5,698991.0,12.3817,12.4153,12.3549,12.4086,698991.0
2017-02-09 15:30:00,18.5,18.64,18.49,18.61,857457.0,12.4086,12.5025,12.4019,12.4824,857457.0
2017-02-10 09:30:00,18.76,18.87,18.69,18.84,362880.0,12.583,12.6567,12.536,12.6366,362880.0
2017-02-10 10:00:00,18.84,18.84,18.74,18.76,241383.0,12.6366,12.6366,12.5695,12.583,241383.0
2017-02-10 10:30:00,18.75,18.86,18.75,18.8,301490.0,12.5763,12.65,12.5763,12.6098,301490.0
2017-02-10 11:00:00,18.8,18.8,18.74,18.8,245127.0,12.6098,12.6098,12.5695,12.6098,245127.0
2017-02-10 11:30:00,18.8,18.81,18.73,18.74,100413.0,12.6098,12.6165,12.5628,12.5695,100413.0
2017-02-10 12:00:00,18.73,18.77,18.71,18.76,105514.0,12.5628,12.5897,12.5494,12.583,105514.0
2017-02-10 12:30:00,18.76,18.78,18.74,18.74,77039.0,12.583,12.5964,12.5695,12.5695,77039.0
2017-02-10 13:00:00,18.75,18.77,18.7,18.76,195002.0,12.5763,12.5897,12.5427,12.583,195002.0
2017-02-10 13:30:00,18.76,18.77,18.68,18.68,411428.0,12.583,12.5897,12.5293,12.5293,411428.0
2017-02-10 14:00:00,18.68,18.69,18.6,18.66,483856.0,12.5293,12.536,12.4756,12.5159,483856.0
2017-02-10 14:30:00,18.66,18.68,18.63,18.66,206744.0,12.5159,12.5293,12.4958,12.5159,206744.0
2017-02-10 15:00:00,18.66,18.68,18.63,18.63,175334.0,12.5159,12.5293,12.4958,12.4958,175334.0
2017-02-10 15:30:00,18.64,18.66,18.63,18.65,636675.0,12.5025,12.5159,12.4958,12.5092,636675.0
2017-02-13 09:30:00,18.78,18.83,18.74,18.79,421605.0,12.5964,12.6299,12.5695,12.6031,421605.0
2017-02-13 10:00:00,18.79,18.84,18.78,18.83,190993.0,12.6031,12.6366,12.5964,12.6299,190993.0
2017-02-13 10:30:00,18.84,18.87,18.81,18.87,175291.0,12.6366,12.6567,12.6165,12.6567,175291.0
2017-02-13 11:00:00,18.87,18.88,18.85,18.86,196983.0,12.6567,12.6634,12.6433,12.65,196983.0
2017-02-13 11:30:00,18.86,18.86,18.82,18.85,109515.0,12.65,12.65,12.6232,12.6433,109515.0
2017-02-13 12:00:00,18.85,18.86,18.82,18.85,92464.0,12.6433,12.65,12.6232,12.6433,92464.0
2017-02-13 12:30:00,18.85,18.88,18.82,18.85,237727.0,12.6433,12.6634,12.6232,12.6433,237727.0
2017-02-13 13:00:00,18.84,18.86,18.82,18.83,166957.0,12.6366,12.65,12.6232,12.6299,166957.0
2017-02-13 13:30:00,18.84,18.88,18.83,18.87,95355.0,12.6366,12.6634,12.6299,12.6567,95355.0
2017-02-13 14:00:00,18.86,18.87,18.82,18.84,134255.0,12.65,12.6567,12.6232,12.6366,134255.0
2017-02-13 14:30:00,18.83,18.85,18.81,18.83,155355.0,12.6299,12.6433,12.6165,12.6299,155355.0
2017-02-13 15:00:00,18.84,18.85,18.79,18.8,124811.0,12.6366,12.6433,12.6031,12.6098,124811.0
2017-02-13 15:30:00,18.79,18.81,18.78,18.8,470083.0,12.6031,12.6165,12.5964,12.6098,470083.0
2017-02-14 09:30:00,18.84,18.92,18.83,18.9,188237.0,12.6366,12.6903,12.6299,12.6769,188237.0
2017-02-14 10:00:00,18.9,18.98,18.89,18.95,226632.0,12.6769,12.7305,12.6702,12.7104,226632.0
2017-02-14 10:30:00,18.96,19.03,18.93,19.02,218289.0,12.7171,12.7641,12.697,12.7574,218289.0
2017-02-14 11:00:00,19.03,19.07,18.99,19.04,127330.0,12.7641,12.7909,12.7372,12.7708,127330.0
2017-02-14 11:30:00,19.04,19.06,19.0,19.02,151014.0,12.7708,12.7842,12.7439,12.7574,151014.0
2017-02-14 12:00:00,19.01,19.05,19.0,19.02,67719.0,12.7506,12.7775,12.7439,12.7574,67719.0
2017-02-14 12:30:00,19.03,19.11,19.02,19.09,62073.0,12.7641,12.8177,12.7574,12.8043,62073.0
2017-02-14 13:00:00,19.09,19.12,19.08,19.1,126476.0,12.8043,12.8244,12.7976,12.811,126476.0
2017-02-14 13:30:00,19.1,19.14,19.08,19.13,86246.0,12.811,12.8378,12.7976,12.8311,86246.0
2017-02-14 14:00:00,19.13,19.13,19.07,19.07,108759.0,12.8311,12.8311,12.7909,12.7909,108759.0
2017-02-14 14:30:00,19.08,19.09,19.05,19.08,120690.0,12.7976,12.8043,12.7775,12.7976,120690.0
2017-02-14 15:00:00,19.09,19.09,19.06,19.07,110263.0,12.8043,12.8043,12.7842,12.7909,110263.0
2017-02-14 15:30:00,19.07,19.09,19.07,19.09,261174.0,12.7909,12.8043,12.7909,12.8043,261174.0
2017-02-15 09:30:00,19.08,19.18,19.06,19.18,295119.0,12.7976,12.8647,12.7842,12.8647,295119.0
2017-02-15 10:00:00,19.18,19.23,19.16,19.16,464657.0,12.8647,12.8982,12.8513,12.8513,464657.0
2017-02-15 10:30:00,19.16,19.22,19.15,19.21,190996.0,12.8513,12.8915,12.8445,12.8848,190996.0
2017-02-15 11:00:00,19.21,19.25,19.18,19.19,196109.0,12.8848,12.9116,12.8647,12.8714,196109.0
2017-02-15 11:30:00,19.19,19.21,19.11,19.15,275877.0,12.8714,12.8848,12.8177,12.8445,275877.0
2017-02-15 12:00:00,19.15,19.17,19.12,19.15,117146.0,12.8445,12.858,12.8244,12.8445,117146.0
2017-02-15 12:30:00,19.16,19.17,19.13,19.14,107032.0,12.8513,12.858,12.8311,12.8378,107032.0
2017-02-15 13:00:00,19.14,19.17,19.13,19.16,101998.0,12.8378,12.858,12.8311,12.8513,101998.0
2017-02-15 13:30:00,19.16,19.21,19.16,19.2,106566.0,12.8513,12.8848,12.8513,12.8781,106566.0
2017-02-15 14:00:00,19.2,19.2,19.16,19.16,125943.0,12.8781,12.8781,12.8513,12.8513,125943.0
2017-02-15 14:30:00,19.17,19.17,19.12,19.13,117528.0,12.858,12.858,12.8244,12.8311,117528.0
2017-02-15 15:00:00,19.13,19.15,19.11,19.13,191959.0,12.8311,12.8445,12.8177,12.8311,191959.0
2017-02-15 15:30:00,19.13,19.14,19.11,19.13,258484.0,12.8311,12.8378,12.8177,12.8311,258484.0
2017-02-16 09:30:00,19.16,19.22,19.1,19.1,615379.0,12.8513,12.8915,12.811,12.811,615379.0
2017-02-16 10:00:00,19.11,19.16,19.05,19.13,745721.0,12.8177,12.8513,12.7775,12.8311,745721.0
2017-02-16 10:30:00,19.14,19.15,19.0,19.06,442658.0,12.8378,12.8445,12.7439,12.7842,442658.0
2017-02-16 11:00:00,19.06,19.07,18.94,18.96,348717.0,12.7842,12.7909,12.7037,12.7171,348717.0
2017-02-16 11:30:00,18.96,19.0,18.92,18.97,337097.0,12.7171,12.7439,12.6903,12.7238,337097.0
2017-02-16 12:00:00,18.98,18.99,18.93,18.95,155519.0,12.7305,12.7372,12.697,12.7104,155519.0
2017-02-16 12:30:00,18.95,18.98,18.94,18.95,124124.0,12.7104,12.7305,12.7037,12.7104,124124.0
2017-02-16 13:00:00,18.95,19.0,18.94,18.99,158502.0,12.7104,12.7439,12.7037,12.7372,158502.0
2017-02-16 13:30:00,18.99,18.99,18.95,18.96,147657.0,12.7372,12.7372,12.7104,12.7171,147657.0
2017-02-16 14:00:00,18.97,18.97,18.93,18.96,178018.0,12.7238,12.7238,12.697,12.7171,178018.0
2017-02-16 14:30:00,18.95,19.0,18.95,19.0,141995.0,12.7104,12.7439,12.7104,12.7439,141995.0
2017-02-16 15:00:00,19.0,19.02,18.99,19.02,169247.0,12.7439,12.7574,12.7372,12.7574,169247.0
2017-02-16 15:30:00,19.02,19.06,19.01,19.05,488243.0,12.7574,12.7842,12.7506,12.7775,488243.0
2017-02-17 09:30:00,18.79,18.9,18.75,18.8,843095.0,12.7394,12.814,12.7123,12.7462,843095.0
2017-02-17 10:00:00,18.8,18.87,18.79,18.82,343592.0,12.7462,12.7937,12.7394,12.7598,343592.0
2017-02-17 10:30:00,18.83,18.87,18.79,18.85,381961.0,12.7665,12.7937,12.7394,12.7801,381961.0
2017-02-17 11:00:00,18.85,18.88,18.82,18.84,314500.0,12.7801,12.8004,12.7598,12.7733,314500.0
2017-02-17 11:30:00,18.84,18.86,18.81,18.85,143860.0,12.7733,12.7869,12.753,12.7801,143860.0
2017-02-17 12:00:00,18.85,18.87,18.84,18.85,113105.0,12.7801,12.7937,12.7733,12.7801,113105.0
2017-02-17 12:30:00,18.85,18.86,18.82,18.85,131203.0,12.7801,12.7869,12.7598,12.7801,131203.0
2017-02-17 13:00:00,18.85,18.88,18.85,18.86,196222.0,12.7801,12.8004,12.7801,12.7869,196222.0
2017-02-17 13:30:00,18.86,18.87,18.84,18.85,94551.0,12.7869,12.7937,12.7733,12.7801,94551.0
2017-02-17 14:00:00,18.86,18.87,18.84,18.86,128254.0,12.7869,12.7937,12.7733,12.7869,128254.0
2017-02-17 14:30:00,18.86,18.89,18.85,18.88,149544.0,12.7869,12.8072,12.7801,12.8004,149544.0
2017-02-17 15:00:00,18.88,18.94,18.88,18.93,336223.0,12.8004,12.8411,12.8004,12.8343,336223.0
2017-02-17 15:30:00,18.93,18.95,18.9,18.94,533576.0,12.8343,12.8479,12.814,12.8411,533576.0
2017-02-21 09:30:00,19.05,19.07,18.97,18.98,450067.0,12.9157,12.9293,12.8615,12.8682,450067.0
2017-02-21 10:00:00,18.98,18.99,18.93,18.95,226176.0,12.8682,12.875,12.8343,12.8479,226176.0
2017-02-21 10:30:00,18.96,18.97,18.93,18.97,127199.0,12.8547,12.8615,12.8343,12.8615,127199.0
2017-02-21 11:00:00,18.96,18.96,18.91,18.92,124429.0,12.8547,12.8547,12.8208,12.8276,124429.0
2017-02-21 11:30:00,18.93,18.94,18.88,18.92,119657.0,12.8343,12.8411,12.8004,12.8276,119657.0
2017-02-21 12:00:00,18.93,18.94,18.91,18.94,57414.0,12.8343,12.8411,12.8208,12.8411,57414.0
2017-02-21 12:30:00,18.93,18.95,18.91,18.92,54829.0,12.8343,12.8479,12.8208,12.8276,54829.0
2017-02-21 13:00:00,18.93,18.93,18.89,18.91,91216.0,12.8343,12.8343,12.8072,12.8208,91216.0
2017-02-21 13:30:00,18.91,18.93,18.88,18.93,108981.0,12.8208,12.8343,12.8004,12.8343,108981.0
2017-02-21 14:00:00,18.93,18.95,18.9,18.9,149873.0,12.8343,12.8479,12.814,12.814,149873.0
2017-02-21 14:30:00,18.91,18.94,18.9,18.91,142031.0,12.8208,12.8411,12.814,12.8208,142031.0
2017-02-21 15:00:00,18.91,18.93,18.88,18.93,140613.0,12.8208,12.8343,12.8004,12.8343,140613.0
2017-02-21 15:30:00,18.93,18.98,18.91,18.97,438725.0,12.8343,12.8682,12.8208,12.8615,438725.0
2017-02-22 09:30:00,18.85,18.92,18.77,18.78,322676.0,12.7801,12.8276,12.7259,12.7326,322676.0
2017-02-22 10:00:00,18.78,18.83,18.76,18.79,304578.0,12.7326,12.7665,12.7191,12.7394,304578.0
2017-02-22 10:30:00,18.79,18.88,18.78,18.8,406280.0,12.7394,12.8004,12.7326,12.7462,406280.0
2017-02-22 11:00:00,18.8,18.81,18.76,18.77,134151.0,12.7462,12.753,12.7191,12.7259,134151.0
2017-02-22 11:30:00,18.77,18.81,18.76,18.79,95839.0,12.7259,12.753,12.7191,12.7394,95839.0
2017-02-22 12:00:00,18.79,18.81,18.78,18.78,59163.0,12.7394,12.753,12.7326,12.7326,59163.0
2017-02-22 12:30:00,18.78,18.82,18.78,18.81,72714.0,12.7326,12.7598,12.7326,12.753,72714.0
2017-02-22 13:00:00,18.81,18.84,18.81,18.83,103472.0,12.753,12.7733,12.753,12.7665,103472.0
2017-02-22 13:30:00,18.83,18.88,18.83,18.87,78197.0,12.7665,12.8004,12.7665,12.7937,78197.0
2017-02-22 14:00:00,18.87,18.89,18.84,18.88,138668.0,12.7937,12.8072,12.7733,12.8004,138668.0
2017-02-22 14:30:00,18.87,18.88,18.84,18.84,128049.0,12.7937,12.8004,12.7733,12.7733,128049.0
2017-02-22 15:00:00,18.84,18.89,18.83,18.88,113705.0,12.7733,12.8072,12.7665,12.8004,113705.0
2017-02-22 15:30:00,18.88,18.9,18.85,18.86,320837.0,12.8004,12.814,12.7801,12.7869,320837.0
2017-02-23 09:30:00,19.01,19.01,18.89,18.94,386252.0,12.8886,12.8886,12.8072,12.8411,386252.0
2017-02-23 10:00:00,18.93,18.95,18.79,18.8,155069.0,12.8343,12.8479,12.7394,12.7462,155069.0
2017-02-23 10:30:00,18.8,18.83,18.71,18.73,187506.0,12.7462,12.7665,12.6852,12.6987,187506.0
2017-02-23 11:00:00,18.74,18.76,18.67,18.68,220483.0,12.7055,12.7191,12.6581,12.6648,220483.0
2017-02-23 11:30:00,18.69,18.69,18.64,18.64,186750.0,12.6716,12.6716,12.6377,12.6377,186750.0
2017-02-23 12:00:00,18.64,18.73,18.64,18.68,199540.0,12.6377,12.6987,12.6377,12.6648,199540.0
2017-02-23 12:30:00,18.68,18.69,18.65,18.65,128557.0,12.6648,12.6716,12.6445,12.6445,128557.0
2017-02-23 13:00:00,18.65,18.67,18.62,18.63,115886.0,12.6445,12.6581,12.6242,12.6309,115886.0
2017-02-23 13:30:00,18.63,18.64,18.59,18.61,123966.0,12.6309,12.6377,12.6038,12.6174,123966.0
2017-02-23 14:00:00,18.61,18.62,18.52,18.56,243298.0,12.6174,12.6242,12.5564,12.5835,243298.0
2017-02-23 14:30:00,18.56,18.57,18.51,18.52,294943.0,12.5835,12.5903,12.5496,12.5564,294943.0
2017-02-23 15:00:00,18.52,18.55,18.51,18.54,479294.0,12.5564,12.5767,12.5496,12.5699,479294.0
2017-02-23 15:30:00,18.54,18.58,18.54,18.56,586632.0,12.5699,12.597,12.5699,12.5835,586632.0
2017-02-24 09:30:00,18.39,18.39,18.13,18.35,696781.0,12.4682,12.4682,12.292,12.4411,696781.0
2017-02-24 10:00:00,18.35,18.41,18.29,18.34,437840.0,12.4411,12.4818,12.4004,12.4343,437840.0
2017-02-24 10:30:00,18.34,18.43,18.32,18.39,320012.0,12.4343,12.4953,12.4208,12.4682,320012.0
2017-02-24 11:00:00,18.39,18.41,18.37,18.38,190062.0,12.4682,12.4818,12.4547,12.4614,190062.0
2017-02-24 11:30:00,18.39,18.39,18.32,18.35,242276.0,12.4682,12.4682,12.4208,12.4411,242276.0
2017-02-24 12:00:00,18.35,18.36,18.3,18.35,143848.0,12.4411,12.4479,12.4072,12.4411,143848.0
2017-02-24 12:30:00,18.36,18.36,18.31,18.32,101720.0,12.4479,12.4479,12.414,12.4208,101720.0
2017-02-24 13:00:00,18.32,18.32,18.28,18.28,117950.0,12.4208,12.4208,12.3936,12.3936,117950.0
2017-02-24 13:30:00,18.28,18.3,18.21,18.23,221675.0,12.3936,12.4072,12.3462,12.3597,221675.0
2017-02-24 14:00:00,18.23,18.25,18.18,18.18,144363.0,12.3597,12.3733,12.3258,12.3258,144363.0
2017-02-24 14:30:00,18.18,18.2,18.16,18.18,209915.0,12.3258,12.3394,12.3123,12.3258,209915.0
2017-02-24 15:00:00,18.19,18.19,18.15,18.18,171434.0,12.3326,12.3326,12.3055,12.3258,171434.0
2017-02-24 15:30:00,18.18,18.22,18.16,18.21,526472.0,12.3258,12.353,12.3123,12.3462,526472.0
2017-02-27 09:30:00,18.21,18.24,18.12,18.19,223302.0,12.3462,12.3665,12.2852,12.3326,223302.0
2017-02-27 10:00:00,18.19,18.23,18.16,18.23,156828.0,12.3326,12.3597,12.3123,12.3597,156828.0
2017-02-27 10:30:00,18.23,18.25,18.17,18.18,189496.0,12.3597,12.3733,12.3191,12.3258,189496.0
2017-02-27 11:00:00,18.19,18.22,18.18,18.21,194466.0,12.3326,12.353,12.3258,12.3462,194466.0
2017-02-27 11:30:00,18.21,18.21,18.14,18.14,294367.0,12.3462,12.3462,12.2987,12.2987,294367.0
2017-02-27 12:00:00,18.14,18.19,18.13,18.17,199641.0,12.2987,12.3326,12.292,12.3191,199641.0
2017-02-27 12:30:00,18.16,18.19,18.16,18.16,95094.0,12.3123,12.3326,12.3123,12.3123,95094.0
2017-02-27 13:00:00,18.16,18.23,18.15,18.22,108648.0,12.3123,12.3597,12.3055,12.353,108648.0
2017-02-27 13:30:00,18.22,18.25,18.21,18.25,112938.0,12.353,12.3733,12.3462,12.3733,112938.0
2017-02-27 14:00:00,18.25,18.27,18.19,18.26,250056.0,12.3733,12.3869,12.3326,12.3801,250056.0
2017-02-27 14:30:00,18.27,18.27,18.24,18.24,127869.0,12.3869,12.3869,12.3665,12.3665,127869.0
2017-02-27 15:00:00,18.24,18.25,18.19,18.25,283434.0,12.3665,12.3733,12.3326,12.3733,283434.0
2017-02-27 15:30:00,18.25,18.34,18.21,18.29,840648.0,12.3733,12.4343,12.3462,12.4004,840648.0
2017-02-28 09:30:00,18.17,18.21,18.07,18.18,428461.0,12.3191,12.3462,12.2513,12.3258,428461.0
2017-02-28 10:00:00,18.18,18.24,18.16,18.18,147831.0,12.3258,12.3665,12.3123,12.3258,147831.0
2017-02-28 10:30:00,18.18,18.19,18.13,18.15,153202.0,12.3258,12.3326,12.292,12.3055,153202.0
2017-02-28 11:00:00,18.14,18.16,18.12,18.13,124445.0,12.2987,12.3123,12.2852,12.292,124445.0
2017-02-28 11:30:00,18.13,18.15,18.09,18.13,88302.0,12.292,12.3055,12.2648,12.292,88302.0
2017-02-28 12:00:00,18.14,18.15,18.04,18.05,187435.0,12.2987,12.3055,12.2309,12.2377,187435.0
2017-02-28 12:30:00,18.05,18.08,18.03,18.06,89882.0,12.2377,12.2581,12.2242,12.2445,89882.0
2017-02-28 13:00:00,18.07,18.08,18.04,18.05,258879.0,12.2513,12.2581,12.2309,12.2377,258879.0
2017-02-28 13:30:00,18.04,18.06,18.02,18.05,156607.0,12.2309,12.2445,12.2174,12.2377,156607.0
2017-02-28 14:00:00,18.05,18.06,18.0,18.01,135362.0,12.2377,12.2445,12.2038,12.2106,135362.0
2017-02-28 14:30:00,18.01,18.03,17.99,18.01,122589.0,12.2106,12.2242,12.197,12.2106,122589.0
2017-02-28 15:00:00,18.0,18.02,17.98,17.98,182757.0,12.2038,12.2174,12.1903,12.1903,182757.0
2017-02-28 15:30:00,17.98,17.99,17.91,17.92,930915.0,12.1903,12.197,12.1428,12.1496,930915.0
2017-03-01 09:30:00,18.36,18.4,18.23,18.25,808881.0,12.4479,12.475,12.3597,12.3733,808881.0
2017-03-01 10:00:00,18.24,18.27,18.14,18.17,449136.0,12.3665,12.3869,12.2987,12.3191,449136.0
2017-03-01 10:30:00,18.17,18.17,18.1,18.15,295868.0,12.3191,12.3191,12.2716,12.3055,295868.0
2017-03-01 11:00:00,18.15,18.22,18.14,18.2,252557.0,12.3055,12.353,12.2987,12.3394,252557.0
2017-03-01 11:30:00,18.21,18.25,18.2,18.21,212364.0,12.3462,12.3733,12.3394,12.3462,212364.0
2017-03-01 12:00:00,18.22,18.23,18.19,18.21,261729.0,12.353,12.3597,12.3326,12.3462,261729.0
2017-03-01 12:30:00,18.22,18.22,18.18,18.21,120108.0,12.353,12.353,12.3258,12.3462,120108.0
2017-03-01 13:00:00,18.21,18.23,18.19,18.23,125311.0,12.3462,12.3597,12.3326,12.3597,125311.0
2017-03-01 13:30:00,18.23,18.27,18.21,18.23,258223.0,12.3597,12.3869,12.3462,12.3597,258223.0
2017-03-01 14:00:00,18.23,18.3,18.22,18.28,262218.0,12.3597,12.4072,12.353,12.3936,262218.0
2017-03-01 14:30:00,18.28,18.31,18.26,18.31,169969.0,12.3936,12.414,12.3801,12.414,169969.0
2017-03-01 15:00:00,18.3,18.31,18.27,18.28,216748.0,12.4072,12.414,12.3869,12.3936,216748.0
2017-03-01 15:30:00,18.28,18.32,18.22,18.25,640397.0,12.3936,12.4208,12.353,12.3733,640397.0
2017-03-02 09:30:00,18.26,18.39,18.21,18.34,431349.0,12.3801,12.4682,12.3462,12.4343,431349.0
2017-03-02 10:00:00,18.33,18.34,18.2,18.23,149435.0,12.4275,12.4343,12.3394,12.3597,149435.0
2017-03-02 10:30:00,18.22,18.25,18.2,18.21,147895.0,12.353,12.3733,12.3394,12.3462,147895.0
2017-03-02 11:00:00,18.21,18.22,18.15,18.16,137510.0,12.3462,12.353,12.3055,12.3123,137510.0
2017-03-02 11:30:00,18.16,18.19,18.13,18.17,99502.0,12.3123,12.3326,12.292,12.3191,99502.0
2017-03-02 12:00:00,18.18,18.19,18.14,18.14,71235.0,12.3258,12.3326,12.2987,12.2987,71235.0
2017-03-02 12:30:00,18.14,18.16,18.12,18.14,57935.0,12.2987,12.3123,12.2852,12.2987,57935.0
2017-03-02 13:00:00,18.14,18.16,18.11,18.16,130891.0,12.2987,12.3123,12.2784,12.3123,130891.0
2017-03-02 13:30:00,18.16,18.17,18.11,18.14,61043.0,12.3123,12.3191,12.2784,12.2987,61043.0
2017-03-02 14:00:00,18.13,18.14,18.09,18.14,173513.0,12.292,12.2987,12.2648,12.2987,173513.0
2017-03-02 14:30:00,18.13,18.15,18.13,18.14,78358.0,12.292,12.3055,12.292,12.2987,78358.0
2017-03-02 15:00:00,18.14,18.14,18.1,18.12,111098.0,12.2987,12.2987,12.2716,12.2852,111098.0
2017-03-02 15:30:00,18.12,18.13,18.07,18.07,458884.0,12.2852,12.292,12.2513,12.2513,458884.0
2017-03-03 09:30:00,18.12,18.19,18.08,18.11,292908.0,12.2852,12.3326,12.2581,12.2784,292908.0
2017-03-03 10:00:00,18.1,18.18,18.1,18.14,223910.0,12.2716,12.3258,12.2716,12.2987,223910.0
2017-03-03 10:30:00,18.14,18.2,18.12,18.16,99938.0,12.2987,12.3394,12.2852,12.3123,99938.0
2017-03-03 11:00:00,18.15,18.16,18.12,18.13,81275.0,12.3055,12.3123,12.2852,12.292,81275.0
2017-03-03 11:30:00,18.12,18.15,18.11,18.15,63106.0,12.2852,12.3055,12.2784,12.3055,63106.0
2017-03-03 12:00:00,18.15,18.19,18.15,18.19,52856.0,12.3055,12.3326,12.3055,12.3326,52856.0
2017-03-03 12:30:00,18.19,18.22,18.18,18.19,133504.0,12.3326,12.353,12.3258,12.3326,133504.0
2017-03-03 13:00:00,18.18,18.21,18.17,18.21,142771.0,12.3258,12.3462,12.3191,12.3462,142771.0
2017-03-03 13:30:00,18.21,18.24,18.18,18.24,117632.0,12.3462,12.3665,12.3258,12.3665,117632.0
2017-03-03 14:00:00,18.24,18.27,18.21,18.22,132263.0,12.3665,12.3869,12.3462,12.353,132263.0
2017-03-03 14:30:00,18.22,18.25,18.22,18.24,95064.0,12.353,12.3733,12.353,12.3665,95064.0
2017-03-03 15:00:00,18.23,18.25,18.21,18.23,123766.0,12.3597,12.3733,12.3462,12.3597,123766.0
2017-03-03 15:30:00,18.23,18.29,18.22,18.27,509760.0,12.3597,12.4004,12.353,12.3869,509760.0
2017-03-06 09:30:00,18.17,18.28,18.04,18.16,260834.0,12.3191,12.3936,12.2309,12.3123,260834.0
2017-03-06 10:00:00,18.15,18.23,18.14,18.2,220675.0,12.3055,12.3597,12.2987,12.3394,220675.0
2017-03-06 10:30:00,18.21,18.24,18.15,18.23,188544.0,12.3462,12.3665,12.3055,12.3597,188544.0
2017-03-06 11:00:00,18.23,18.31,18.21,18.29,140290.0,12.3597,12.414,12.3462,12.4004,140290.0
2017-03-06 11:30:00,18.3,18.3,18.25,18.26,74102.0,12.4072,12.4072,12.3733,12.3801,74102.0
2017-03-06 12:00:00,18.26,18.31,18.25,18.27,105288.0,12.3801,12.414,12.3733,12.3869,105288.0
2017-03-06 12:30:00,18.27,18.31,18.26,18.29,79769.0,12.3869,12.414,12.3801,12.4004,79769.0
2017-03-06 13:00:00,18.29,18.33,18.28,18.32,80332.0,12.4004,12.4275,12.3936,12.4208,80332.0
2017-03-06 13:30:00,18.31,18.33,18.29,18.32,68640.0,12.414,12.4275,12.4004,12.4208,68640.0
2017-03-06 14:00:00,18.32,18.34,18.31,18.32,128418.0,12.4208,12.4343,12.414,12.4208,128418.0
2017-03-06 14:30:00,18.32,18.36,18.31,18.35,174258.0,12.4208,12.4479,12.414,12.4411,174258.0
2017-03-06 15:00:00,18.36,18.37,18.34,18.36,120747.0,12.4479,12.4547,12.4343,12.4479,120747.0
2017-03-06 15:30:00,18.37,18.38,18.35,18.35,449153.0,12.4547,12.4614,12.4411,12.4411,449153.0
2017-03-07 09:30:00,18.33,18.33,18.19,18.21,191218.0,12.4275,12.4275,12.3326,12.3462,191218.0
2017-03-07 10:00:00,18.21,18.33,18.2,18.33,160820.0,12.3462,12.4275,12.3394,12.4275,160820.0
2017-03-07 10:30:00,18.33,18.33,18.27,18.29,67275.0,12.4275,12.4275,12.3869,12.4004,67275.0
2017-03-07 11:00:00,18.29,18.3,18.24,18.25,105527.0,12.4004,12.4072,12.3665,12.3733,105527.0
2017-03-07 11:30:00,18.25,18.28,18.22,18.26,70542.0,12.3733,12.3936,12.353,12.3801,70542.0
2017-03-07 12:00:00,18.26,18.26,18.23,18.25,77656.0,12.3801,12.3801,12.3597,12.3733,77656.0
2017-03-07 12:30:00,18.25,18.25,18.23,18.24,76982.0,12.3733,12.3733,12.3597,12.3665,76982.0
2017-03-07 13:00:00,18.25,18.28,18.24,18.26,57946.0,12.3733,12.3936,12.3665,12.3801,57946.0
2017-03-07 13:30:00,18.26,18.26,18.21,18.21,51483.0,12.3801,12.3801,12.3462,12.3462,51483.0
2017-03-07 14:00:00,18.21,18.23,18.2,18.21,116204.0,12.3462,12.3597,12.3394,12.3462,116204.0
2017-03-07 14:30:00,18.21,18.23,18.19,18.23,53593.0,12.3462,12.3597,12.3326,12.3597,53593.0
2017-03-07 15:00:00,18.23,18.24,18.2,18.22,88010.0,12.3597,12.3665,12.3394,12.353,88010.0
2017-03-07 15:30:00,18.23,18.24,18.2,18.23,343329.0,12.3597,12.3665,12.3394,12.3597,343329.0
2017-03-08 09:30:00,18.35,18.39,18.26,18.35,264240.0,12.4411,12.4682,12.3801,12.4411,264240.0
2017-03-08 10:00:00,18.36,18.37,18.31,18.33,84037.0,12.4479,12.4547,12.414,12.4275,84037.0
2017-03-08 10:30:00,18.34,18.37,18.31,18.32,192382.0,12.4343,12.4547,12.414,12.4208,192382.0
2017-03-08 11:00:00,18.32,18.34,18.28,18.3,124354.0,12.4208,12.4343,12.3936,12.4072,124354.0
2017-03-08 11:30:00,18.3,18.3,18.22,18.23,162207.0,12.4072,12.4072,12.353,12.3597,162207.0
2017-03-08 12:00:00,18.23,18.26,18.22,18.26,40399.0,12.3597,12.3801,12.353,12.3801,40399.0
2017-03-08 12:30:00,18.27,18.27,18.23,18.24,64785.0,12.3869,12.3869,12.3597,12.3665,64785.0
2017-03-08 13:00:00,18.23,18.25,18.23,18.25,34543.0,12.3597,12.3733,12.3597,12.3733,34543.0
2017-03-08 13:30:00,18.25,18.25,18.17,18.2,76418.0,12.3733,12.3733,12.3191,12.3394,76418.0
2017-03-08 14:00:00,18.19,18.2,18.11,18.12,58260.0,12.3326,12.3394,12.2784,12.2852,58260.0
2017-03-08 14:30:00,18.13,18.16,18.11,18.14,83133.0,12.292,12.3123,12.2784,12.2987,83133.0
2017-03-08 15:00:00,18.14,18.17,18.14,18.14,95490.0,12.2987,12.3191,12.2987,12.2987,95490.0
2017-03-08 15:30:00,18.13,18.15,18.09,18.12,300306.0,12.292,12.3055,12.2648,12.2852,300306.0
2017-03-09 09:30:00,18.21,18.26,18.07,18.23,227968.0,12.3462,12.3801,12.2513,12.3597,227968.0
2017-03-09 10:00:00,18.23,18.25,18.08,18.1,363803.0,12.3597,12.3733,12.2581,12.2716,363803.0
2017-03-09 10:30:00,18.1,18.1,18.01,18.04,157919.0,12.2716,12.2716,12.2106,12.2309,157919.0
2017-03-09 11:00:00,18.04,18.08,18.01,18.08,176484.0,12.2309,12.2581,12.2106,12.2581,176484.0
2017-03-09 11:30:00,18.07,18.09,18.05,18.05,105647.0,12.2513,12.2648,12.2377,12.2377,105647.0
2017-03-09 12:00:00,18.06,18.08,18.04,18.06,31094.0,12.2445,12.2581,12.2309,12.2445,31094.0
2017-03-09 12:30:00,18.05,18.06,18.0,18.01,41944.0,12.2377,12.2445,12.2038,12.2106,41944.0
2017-03-09 13:00:00,18.01,18.05,18.0,18.0,71142.0,12.2106,12.2377,12.2038,12.2038,71142.0
2017-03-09 13:30:00,18.01,18.03,17.98,18.0,79049.0,12.2106,12.2242,12.1903,12.2038,79049.0
2017-03-09 14:00:00,18.0,18.0,17.86,17.9,409198.0,12.2038,12.2038,12.1089,12.136,409198.0
2017-03-09 14:30:00,17.89,17.92,17.87,17.91,90849.0,12.1292,12.1496,12.1157,12.1428,90849.0
2017-03-09 15:00:00,17.91,17.97,17.9,17.94,228022.0,12.1428,12.1835,12.136,12.1631,228022.0
2017-03-09 15:30:00,17.95,17.99,17.94,17.96,264342.0,12.1699,12.197,12.1631,12.1767,264342.0
2017-03-10 09:30:00,18.08,18.1,17.94,18.07,215458.0,12.2581,12.2716,12.1631,12.2513,215458.0
2017-03-10 10:00:00,18.08,18.1,18.04,18.06,138106.0,12.2581,12.2716,12.2309,12.2445,138106.0
2017-03-10 10:30:00,18.06,18.07,18.0,18.01,193259.0,12.2445,12.2513,12.2038,12.2106,193259.0
2017-03-10 11:00:00,18.01,18.04,17.96,18.03,100090.0,12.2106,12.2309,12.1767,12.2242,100090.0
2017-03-10 11:30:00,18.04,18.05,18.0,18.03,74701.0,12.2309,12.2377,12.2038,12.2242,74701.0
2017-03-10 12:00:00,18.03,18.12,18.02,18.06,137282.0,12.2242,12.2852,12.2174,12.2445,137282.0
2017-03-10 12:30:00,18.06,18.07,17.94,17.98,146461.0,12.2445,12.2513,12.1631,12.1903,146461.0
2017-03-10 13:00:00,17.98,17.98,17.9,17.96,146056.0,12.1903,12.1903,12.136,12.1767,146056.0
2017-03-10 13:30:00,17.96,17.98,17.91,17.96,185420.0,12.1767,12.1903,12.1428,12.1767,185420.0
2017-03-10 14:00:00,17.96,17.99,17.93,17.98,167251.0,12.1767,12.197,12.1564,12.1903,167251.0
2017-03-10 14:30:00,17.98,17.99,17.96,17.97,149426.0,12.1903,12.197,12.1767,12.1835,149426.0
2017-03-10 15:00:00,17.97,18.0,17.96,17.99,177964.0,12.1835,12.2038,12.1767,12.197,177964.0
2017-03-10 15:30:00,18.0,18.0,17.96,17.98,403093.0,12.2038,12.2038,12.1767,12.1903,403093.0
2017-03-13 09:30:00,18.0,18.08,17.97,18.03,168052.0,12.2038,12.2581,12.1835,12.2242,168052.0
2017-03-13 10:00:00,18.03,18.11,17.97,18.1,434893.0,12.2242,12.2784,12.1835,12.2716,434893.0
2017-03-13 10:30:00,18.1,18.15,18.09,18.13,91648.0,12.2716,12.3055,12.2648,12.292,91648.0
2017-03-13 11:00:00,18.13,18.17,18.09,18.09,160669.0,12.292,12.3191,12.2648,12.2648,160669.0
2017-03-13 11:30:00,18.1,18.17,18.09,18.14,82926.0,12.2716,12.3191,12.2648,12.2987,82926.0
2017-03-13 12:00:00,18.15,18.21,18.15,18.18,67719.0,12.3055,12.3462,12.3055,12.3258,67719.0
2017-03-13 12:30:00,18.18,18.25,18.17,18.24,77569.0,12.3258,12.3733,12.3191,12.3665,77569.0
2017-03-13 13:00:00,18.24,18.25,18.18,18.23,173714.0,12.3665,12.3733,12.3258,12.3597,173714.0
2017-03-13 13:30:00,18.22,18.23,18.21,18.21,48500.0,12.353,12.3597,12.3462,12.3462,48500.0
2017-03-13 14:00:00,18.21,18.22,18.18,18.19,52782.0,12.3462,12.353,12.3258,12.3326,52782.0
2017-03-13 14:30:00,18.2,18.23,18.18,18.22,92223.0,12.3394,12.3597,12.3258,12.353,92223.0
2017-03-13 15:00:00,18.21,18.22,18.18,18.19,80810.0,12.3462,12.353,12.3258,12.3326,80810.0
2017-03-13 15:30:00,18.19,18.2,18.16,18.18,375318.0,12.3326,12.3394,12.3123,12.3258,375318.0
2017-03-14 09:30:00,18.01,18.11,17.97,18.04,227414.0,12.2106,12.2784,12.1835,12.2309,227414.0
2017-03-14 10:00:00,18.05,18.06,17.97,18.02,155424.0,12.2377,12.2445,12.1835,12.2174,155424.0
2017-03-14 10:30:00,18.02,18.04,17.93,17.99,109178.0,12.2174,12.2309,12.1564,12.197,109178.0
2017-03-14 11:00:00,17.98,18.07,17.97,18.05,136832.0,12.1903,12.2513,12.1835,12.2377,136832.0
2017-03-14 11:30:00,18.05,18.06,18.01,18.05,65598.0,12.2377,12.2445,12.2106,12.2377,65598.0
2017-03-14 12:00:00,18.05,18.06,17.98,18.02,53686.0,12.2377,12.2445,12.1903,12.2174,53686.0
2017-03-14 12:30:00,18.02,18.04,17.99,18.0,82378.0,12.2174,12.2309,12.197,12.2038,82378.0
2017-03-14 13:00:00,18.01,18.09,18.01,18.07,93069.0,12.2106,12.2648,12.2106,12.2513,93069.0
2017-03-14 13:30:00,18.06,18.09,18.06,18.07,114717.0,12.2445,12.2648,12.2445,12.2513,114717.0
2017-03-14 14:00:00,18.07,18.09,18.05,18.07,200333.0,12.2513,12.2648,12.2377,12.2513,200333.0
2017-03-14 14:30:00,18.07,18.1,18.06,18.07,59188.0,12.2513,12.2716,12.2445,12.2513,59188.0
2017-03-14 15:00:00,18.07,18.09,18.06,18.07,118661.0,12.2513,12.2648,12.2445,12.2513,118661.0
2017-03-14 15:30:00,18.07,18.07,18.01,18.05,235828.0,12.2513,12.2513,12.2106,12.2377,235828.0
2017-03-15 09:30:00,18.14,18.23,18.12,18.16,175188.0,12.2987,12.3597,12.2852,12.3123,175188.0
2017-03-15 10:00:00,18.16,18.31,18.16,18.3,240730.0,12.3123,12.414,12.3123,12.4072,240730.0
2017-03-15 10:30:00,18.31,18.35,18.3,18.31,135921.0,12.414,12.4411,12.4072,12.414,135921.0
2017-03-15 11:00:00,18.31,18.33,18.29,18.31,199132.0,12.414,12.4275,12.4004,12.414,199132.0
2017-03-15 11:30:00,18.31,18.33,18.28,18.29,134594.0,12.414,12.4275,12.3936,12.4004,134594.0
2017-03-15 12:00:00,18.3,18.32,18.28,18.3,64817.0,12.4072,12.4208,12.3936,12.4072,64817.0
2017-03-15 12:30:00,18.3,18.32,18.27,18.3,100805.0,12.4072,12.4208,12.3869,12.4072,100805.0
2017-03-15 13:00:00,18.3,18.3,18.22,18.23,87773.0,12.4072,12.4072,12.353,12.3597,87773.0
2017-03-15 13:30:00,18.24,18.3,18.23,18.28,78838.0,12.3665,12.4072,12.3597,12.3936,78838.0
2017-03-15 14:00:00,18.27,18.35,18.22,18.31,580559.0,12.3869,12.4411,12.353,12.414,580559.0
2017-03-15 14:30:00,18.31,18.4,18.31,18.38,258521.0,12.414,12.475,12.414,12.4614,258521.0
2017-03-15 15:00:00,18.38,18.39,18.3,18.35,255680.0,12.4614,12.4682,12.4072,12.4411,255680.0
2017-03-15 15:30:00,18.35,18.4,18.34,18.4,560969.0,12.4411,12.475,12.4343,12.475,560969.0
2017-03-16 09:30:00,18.45,18.53,18.45,18.51,158797.0,12.5089,12.5631,12.5089,12.5496,158797.0
2017-03-16 10:00:00,18.51,18.57,18.47,18.5,130860.0,12.5496,12.5903,12.5225,12.5428,130860.0
2017-03-16 10:30:00,18.51,18.54,18.49,18.5,71940.0,12.5496,12.5699,12.536,12.5428,71940.0
2017-03-16 11:00:00,18.5,18.5,18.39,18.39,87682.0,12.5428,12.5428,12.4682,12.4682,87682.0
2017-03-16 11:30:00,18.39,18.46,18.38,18.45,51836.0,12.4682,12.5157,12.4614,12.5089,51836.0
2017-03-16 12:00:00,18.46,18.46,18.39,18.4,67481.0,12.5157,12.5157,12.4682,12.475,67481.0
2017-03-16 12:30:00,18.4,18.42,18.39,18.42,42503.0,12.475,12.4886,12.4682,12.4886,42503.0
2017-03-16 13:00:00,18.41,18.43,18.37,18.37,45985.0,12.4818,12.4953,12.4547,12.4547,45985.0
2017-03-16 13:30:00,18.37,18.43,18.37,18.4,82039.0,12.4547,12.4953,12.4547,12.475,82039.0
2017-03-16 14:00:00,18.4,18.42,18.38,18.39,95728.0,12.475,12.4886,12.4614,12.4682,95728.0
2017-03-16 14:30:00,18.4,18.41,18.35,18.37,110125.0,12.475,12.4818,12.4411,12.4547,110125.0
2017-03-16 15:00:00,18.36,18.38,18.34,18.37,102978.0,12.4479,12.4614,12.4343,12.4547,102978.0
2017-03-16 15:30:00,18.36,18.38,18.34,18.36,212520.0,12.4479,12.4614,12.4343,12.4479,212520.0
2017-03-17 09:30:00,18.33,18.43,18.28,18.29,159044.0,12.4275,12.4953,12.3936,12.4004,159044.0
2017-03-17 10:00:00,18.29,18.31,18.23,18.25,94514.0,12.4004,12.414,12.3597,12.3733,94514.0
2017-03-17 10:30:00,18.26,18.26,18.15,18.16,91709.0,12.3801,12.3801,12.3055,12.3123,91709.0
2017-03-17 11:00:00,18.16,18.16,18.1,18.1,46567.0,12.3123,12.3123,12.2716,12.2716,46567.0
2017-03-17 11:30:00,18.1,18.12,18.08,18.1,59595.0,12.2716,12.2852,12.2581,12.2716,59595.0
2017-03-17 12:00:00,18.1,18.11,18.08,18.09,44112.0,12.2716,12.2784,12.2581,12.2648,44112.0
2017-03-17 12:30:00,18.09,18.15,18.08,18.15,55548.0,12.2648,12.3055,12.2581,12.3055,55548.0
2017-03-17 13:00:00,18.14,18.16,18.13,18.14,49721.0,12.2987,12.3123,12.292,12.2987,49721.0
2017-03-17 13:30:00,18.15,18.17,18.14,18.15,43447.0,12.3055,12.3191,12.2987,12.3055,43447.0
2017-03-17 14:00:00,18.15,18.18,18.13,18.14,63941.0,12.3055,12.3258,12.292,12.2987,63941.0
2017-03-17 14:30:00,18.14,18.16,18.13,18.13,46159.0,12.2987,12.3123,12.292,12.292,46159.0
2017-03-17 15:00:00,18.13,18.15,18.1,18.1,59211.0,12.292,12.3055,12.2716,12.2716,59211.0
2017-03-17 15:30:00,18.11,18.13,18.09,18.1,357426.0,12.2784,12.292,12.2648,12.2716,357426.0
2017-03-20 09:30:00,18.05,18.05,17.9,17.95,312804.0,12.2377,12.2377,12.136,12.1699,312804.0
2017-03-20 10:00:00,17.95,17.98,17.91,17.98,131649.0,12.1699,12.1903,12.1428,12.1903,131649.0
2017-03-20 10:30:00,17.98,18.02,17.95,18.01,156433.0,12.1903,12.2174,12.1699,12.2106,156433.0
2017-03-20 11:00:00,18.02,18.08,18.01,18.06,311218.0,12.2174,12.2581,12.2106,12.2445,311218.0
2017-03-20 11:30:00,18.06,18.07,18.04,18.05,115028.0,12.2445,12.2513,12.2309,12.2377,115028.0
2017-03-20 12:00:00,18.06,18.06,17.99,18.0,161405.0,12.2445,12.2445,12.197,12.2038,161405.0
2017-03-20 12:30:00,18.0,18.03,17.99,18.0,151403.0,12.2038,12.2242,12.197,12.2038,151403.0
2017-03-20 13:00:00,18.0,18.02,17.99,18.01,63730.0,12.2038,12.2174,12.197,12.2106,63730.0
2017-03-20 13:30:00,18.01,18.02,17.93,17.96,193044.0,12.2106,12.2174,12.1564,12.1767,193044.0
2017-03-20 14:00:00,17.96,17.99,17.95,17.99,112231.0,12.1767,12.197,12.1699,12.197,112231.0
2017-03-20 14:30:00,17.99,17.99,17.93,17.96,96020.0,12.197,12.197,12.1564,12.1767,96020.0
2017-03-20 15:00:00,17.97,18.0,17.96,17.98,111770.0,12.1835,12.2038,12.1767,12.1903,111770.0
2017-03-20 15:30:00,17.98,18.0,17.97,17.97,185479.0,12.1903,12.2038,12.1835,12.1835,185479.0
2017-03-21 09:30:00,18.12,18.14,18.03,18.04,277313.0,12.2852,12.2987,12.2242,12.2309,277313.0
2017-03-21 10:00:00,18.04,18.04,17.95,17.96,202516.0,12.2309,12.2309,12.1699,12.1767,202516.0
2017-03-21 10:30:00,17.96,17.96,17.81,17.82,235344.0,12.1767,12.1767,12.075,12.0818,235344.0
2017-03-21 11:00:00,17.83,17.84,17.56,17.62,432044.0,12.0886,12.0953,11.9055,11.9462,432044.0
2017-03-21 11:30:00,17.62,17.63,17.53,17.56,228633.0,11.9462,11.953,11.8852,11.9055,228633.0
2017-03-21 12:00:00,17.56,17.58,17.49,17.51,267364.0,11.9055,11.9191,11.858,11.8716,267364.0
2017-03-21 12:30:00,17.52,17.52,17.38,17.43,236732.0,11.8784,11.8784,11.7835,11.8174,236732.0
2017-03-21 13:00:00,17.43,17.43,17.33,17.36,300008.0,11.8174,11.8174,11.7496,11.7699,300008.0
2017-03-21 13:30:00,17.36,17.37,17.24,17.25,303929.0,11.7699,11.7767,11.6885,11.6953,303929.0
2017-03-21 14:00:00,17.24,17.37,17.24,17.34,318988.0,11.6885,11.7767,11.6885,11.7563,318988.0
2017-03-21 14:30:00,17.33,17.39,17.26,17.32,290383.0,11.7496,11.7902,11.7021,11.7428,290383.0
2017-03-21 15:00:00,17.31,17.37,17.28,17.32,313132.0,11.736,11.7767,11.7157,11.7428,313132.0
2017-03-21 15:30:00,17.31,17.32,17.23,17.23,464698.0,11.736,11.7428,11.6818,11.6818,464698.0
2017-03-22 09:30:00,16.99,17.05,16.71,16.82,978915.0,11.519,11.5597,11.3292,11.4038,978915.0
2017-03-22 10:00:00,16.83,16.89,16.75,16.84,871367.0,11.4106,11.4512,11.3563,11.4173,871367.0
2017-03-22 10:30:00,16.84,16.89,16.75,16.85,932622.0,11.4173,11.4512,11.3563,11.4241,932622.0
2017-03-22 11:00:00,16.85,17.04,16.83,17.04,803568.0,11.4241,11.5529,11.4106,11.5529,803568.0
2017-03-22 11:30:00,17.04,17.1,16.94,17.1,339060.0,11.5529,11.5936,11.4851,11.5936,339060.0
2017-03-22 12:00:00,17.09,17.09,16.98,16.99,249193.0,11.5868,11.5868,11.5123,11.519,249193.0
2017-03-22 12:30:00,16.98,17.0,16.93,16.97,128588.0,11.5123,11.5258,11.4784,11.5055,128588.0
2017-03-22 13:00:00,16.97,16.98,16.92,16.97,169170.0,11.5055,11.5123,11.4716,11.5055,169170.0
2017-03-22 13:30:00,16.98,17.03,16.97,17.01,144086.0,11.5123,11.5462,11.5055,11.5326,144086.0
2017-03-22 14:00:00,17.01,17.07,16.99,17.02,165127.0,11.5326,11.5733,11.519,11.5394,165127.0
2017-03-22 14:30:00,17.02,17.07,17.0,17.06,137375.0,11.5394,11.5733,11.5258,11.5665,137375.0
2017-03-22 15:00:00,17.06,17.16,17.06,17.13,252289.0,11.5665,11.6343,11.5665,11.614,252289.0
2017-03-22 15:30:00,17.13,17.13,17.07,17.07,555445.0,11.614,11.614,11.5733,11.5733,555445.0
2017-03-23 09:30:00,17.09,17.2,17.04,17.14,264697.0,11.5868,11.6614,11.5529,11.6207,264697.0
2017-03-23 10:00:00,17.14,17.27,17.14,17.24,167068.0,11.6207,11.7089,11.6207,11.6885,167068.0
2017-03-23 10:30:00,17.24,17.44,17.23,17.35,220964.0,11.6885,11.8241,11.6818,11.7631,220964.0
2017-03-23 11:00:00,17.36,17.52,17.35,17.49,342971.0,11.7699,11.8784,11.7631,11.858,342971.0
2017-03-23 11:30:00,17.49,17.49,17.36,17.37,164362.0,11.858,11.858,11.7699,11.7767,164362.0
2017-03-23 12:00:00,17.38,17.43,17.36,17.43,310436.0,11.7835,11.8174,11.7699,11.8174,310436.0
2017-03-23 12:30:00,17.44,17.49,17.39,17.48,144164.0,11.8241,11.858,11.7902,11.8513,144164.0
2017-03-23 13:00:00,17.49,17.5,17.39,17.41,211576.0,11.858,11.8648,11.7902,11.8038,211576.0
2017-03-23 13:30:00,17.42,17.5,17.41,17.43,144665.0,11.8106,11.8648,11.8038,11.8174,144665.0
2017-03-23 14:00:00,17.42,17.47,17.41,17.47,127846.0,11.8106,11.8445,11.8038,11.8445,127846.0
2017-03-23 14:30:00,17.46,17.55,17.46,17.55,354264.0,11.8377,11.8987,11.8377,11.8987,354264.0
2017-03-23 15:00:00,17.54,17.55,17.39,17.41,325691.0,11.8919,11.8987,11.7902,11.8038,325691.0
2017-03-23 15:30:00,17.41,17.43,17.33,17.4,856729.0,11.8038,11.8174,11.7496,11.797,856729.0
2017-03-24 09:30:00,17.51,17.65,17.4,17.51,308778.0,11.8716,11.9665,11.797,11.8716,308778.0
2017-03-24 10:00:00,17.51,17.59,17.5,17.57,228377.0,11.8716,11.9258,11.8648,11.9123,228377.0
2017-03-24 10:30:00,17.58,17.59,17.53,17.59,246027.0,11.9191,11.9258,11.8852,11.9258,246027.0
2017-03-24 11:00:00,17.59,17.63,17.53,17.57,324041.0,11.9258,11.953,11.8852,11.9123,324041.0
2017-03-24 11:30:00,17.57,17.65,17.57,17.65,191692.0,11.9123,11.9665,11.9123,11.9665,191692.0
2017-03-24 12:00:00,17.65,17.66,17.53,17.58,224675.0,11.9665,11.9733,11.8852,11.9191,224675.0
2017-03-24 12:30:00,17.58,17.62,17.52,17.54,314876.0,11.9191,11.9462,11.8784,11.8919,314876.0
2017-03-24 13:00:00,17.53,17.55,17.44,17.55,317354.0,11.8852,11.8987,11.8241,11.8987,317354.0
2017-03-24 13:30:00,17.55,17.61,17.52,17.53,426334.0,11.8987,11.9394,11.8784,11.8852,426334.0
2017-03-24 14:00:00,17.54,17.58,17.53,17.55,215751.0,11.8919,11.9191,11.8852,11.8987,215751.0
2017-03-24 14:30:00,17.55,17.57,17.51,17.52,199994.0,11.8987,11.9123,11.8716,11.8784,199994.0
2017-03-24 15:00:00,17.51,17.52,17.41,17.48,381564.0,11.8716,11.8784,11.8038,11.8513,381564.0
2017-03-24 15:30:00,17.47,17.54,17.42,17.5,1108506.0,11.8445,11.8919,11.8106,11.8648,1108506.0
2017-03-27 09:30:00,17.03,17.15,16.96,17.14,530870.0,11.5462,11.6275,11.4987,11.6207,530870.0
2017-03-27 10:00:00,17.14,17.21,17.08,17.19,309783.0,11.6207,11.6682,11.5801,11.6546,309783.0
2017-03-27 10:30:00,17.18,17.23,17.09,17.16,368337.0,11.6479,11.6818,11.5868,11.6343,368337.0
2017-03-27 11:00:00,17.16,17.23,17.15,17.23,217093.0,11.6343,11.6818,11.6275,11.6818,217093.0
2017-03-27 11:30:00,17.23,17.35,17.22,17.35,331827.0,11.6818,11.7631,11.675,11.7631,331827.0
2017-03-27 12:00:00,17.36,17.37,17.28,17.34,189356.0,11.7699,11.7767,11.7157,11.7563,189356.0
2017-03-27 12:30:00,17.34,17.46,17.32,17.43,329226.0,11.7563,11.8377,11.7428,11.8174,329226.0
2017-03-27 13:00:00,17.42,17.48,17.4,17.44,312758.0,11.8106,11.8513,11.797,11.8241,312758.0
2017-03-27 13:30:00,17.44,17.45,17.35,17.4,121291.0,11.8241,11.8309,11.7631,11.797,121291.0
2017-03-27 14:00:00,17.4,17.43,17.33,17.37,210191.0,11.797,11.8174,11.7496,11.7767,210191.0
2017-03-27 14:30:00,17.37,17.44,17.37,17.44,104122.0,11.7767,11.8241,11.7767,11.8241,104122.0
2017-03-27 15:00:00,17.43,17.46,17.39,17.42,246245.0,11.8174,11.8377,11.7902,11.8106,246245.0
2017-03-27 15:30:00,17.43,17.49,17.41,17.48,502074.0,11.8174,11.858,11.8038,11.8513,502074.0
2017-03-28 09:30:00,17.45,17.65,17.44,17.57,372931.0,11.8309,11.9665,11.8241,11.9123,372931.0
2017-03-28 10:00:00,17.58,17.67,17.53,17.58,184820.0,11.9191,11.9801,11.8852,11.9191,184820.0
2017-03-28 10:30:00,17.58,17.62,17.56,17.62,164900.0,11.9191,11.9462,11.9055,11.9462,164900.0
2017-03-28 11:00:00,17.63,17.72,17.62,17.69,226915.0,11.953,12.014,11.9462,11.9936,226915.0
2017-03-28 11:30:00,17.68,17.73,17.67,17.69,110090.0,11.9869,12.0208,11.9801,11.9936,110090.0
2017-03-28 12:00:00,17.69,17.75,17.69,17.72,74102.0,11.9936,12.0343,11.9936,12.014,74102.0
2017-03-28 12:30:00,17.72,17.76,17.7,17.75,120482.0,12.014,12.0411,12.0004,12.0343,120482.0
2017-03-28 13:00:00,17.75,17.82,17.73,17.77,203281.0,12.0343,12.0818,12.0208,12.0479,203281.0
2017-03-28 13:30:00,17.77,17.8,17.75,17.8,112205.0,12.0479,12.0682,12.0343,12.0682,112205.0
2017-03-28 14:00:00,17.81,17.82,17.74,17.74,230084.0,12.075,12.0818,12.0275,12.0275,230084.0
2017-03-28 14:30:00,17.75,17.77,17.73,17.74,70082.0,12.0343,12.0479,12.0208,12.0275,70082.0
2017-03-28 15:00:00,17.74,17.76,17.69,17.71,92128.0,12.0275,12.0411,11.9936,12.0072,92128.0
2017-03-28 15:30:00,17.72,17.73,17.68,17.69,348928.0,12.014,12.0208,11.9869,11.9936,348928.0
2017-03-29 09:30:00,17.64,17.69,17.56,17.62,282619.0,11.9597,11.9936,11.9055,11.9462,282619.0
2017-03-29 10:00:00,17.63,17.63,17.53,17.54,200447.0,11.953,11.953,11.8852,11.8919,200447.0
2017-03-29 10:30:00,17.55,17.65,17.54,17.61,186960.0,11.8987,11.9665,11.8919,11.9394,186960.0
2017-03-29 11:00:00,17.61,17.7,17.6,17.68,199621.0,11.9394,12.0004,11.9326,11.9869,199621.0
2017-03-29 11:30:00,17.68,17.72,17.66,17.72,135126.0,11.9869,12.014,11.9733,12.014,135126.0
2017-03-29 12:00:00,17.71,17.74,17.69,17.73,90852.0,12.0072,12.0275,11.9936,12.0208,90852.0
2017-03-29 12:30:00,17.72,17.72,17.66,17.66,112603.0,12.014,12.014,11.9733,11.9733,112603.0
2017-03-29 13:00:00,17.66,17.72,17.66,17.72,114641.0,11.9733,12.014,11.9733,12.014,114641.0
2017-03-29 13:30:00,17.73,17.74,17.71,17.73,78880.0,12.0208,12.0275,12.0072,12.0208,78880.0
2017-03-29 14:00:00,17.73,17.74,17.71,17.74,173548.0,12.0208,12.0275,12.0072,12.0275,173548.0
2017-03-29 14:30:00,17.74,17.75,17.72,17.73,128509.0,12.0275,12.0343,12.014,12.0208,128509.0
2017-03-29 15:00:00,17.73,17.76,17.73,17.76,102391.0,12.0208,12.0411,12.0208,12.0411,102391.0
2017-03-29 15:30:00,17.76,17.82,17.75,17.82,819830.0,12.0411,12.0818,12.0343,12.0818,819830.0
2017-03-30 09:30:00,17.82,17.95,17.8,17.93,177246.0,12.0818,12.1699,12.0682,12.1564,177246.0
2017-03-30 10:00:00,17.93,17.97,17.92,17.97,90092.0,12.1564,12.1835,12.1496,12.1835,90092.0
2017-03-30 10:30:00,17.97,18.01,17.96,18.01,123778.0,12.1835,12.2106,12.1767,12.2106,123778.0
2017-03-30 11:00:00,18.01,18.02,17.89,17.91,120136.0,12.2106,12.2174,12.1292,12.1428,120136.0
2017-03-30 11:30:00,17.91,17.93,17.83,17.84,152421.0,12.1428,12.1564,12.0886,12.0953,152421.0
2017-03-30 12:00:00,17.83,17.83,17.78,17.8,138917.0,12.0886,12.0886,12.0547,12.0682,138917.0
2017-03-30 12:30:00,17.8,17.81,17.72,17.73,212285.0,12.0682,12.075,12.014,12.0208,212285.0
2017-03-30 13:00:00,17.74,17.79,17.73,17.76,77510.0,12.0275,12.0614,12.0208,12.0411,77510.0
2017-03-30 13:30:00,17.76,17.8,17.75,17.79,107969.0,12.0411,12.0682,12.0343,12.0614,107969.0
2017-03-30 14:00:00,17.79,17.81,17.77,17.8,153735.0,12.0614,12.075,12.0479,12.0682,153735.0
2017-03-30 14:30:00,17.79,17.84,17.79,17.82,187117.0,12.0614,12.0953,12.0614,12.0818,187117.0
2017-03-30 15:00:00,17.82,17.83,17.8,17.83,101508.0,12.0818,12.0886,12.0682,12.0886,101508.0
2017-03-30 15:30:00,17.83,17.83,17.79,17.8,280537.0,12.0886,12.0886,12.0614,12.0682,280537.0
2017-03-31 09:30:00,17.8,17.88,17.71,17.74,169605.0,12.0682,12.1225,12.0072,12.0275,169605.0
2017-03-31 10:00:00,17.74,17.83,17.74,17.78,74654.0,12.0275,12.0886,12.0275,12.0547,74654.0
2017-03-31 10:30:00,17.78,17.79,17.74,17.76,103466.0,12.0547,12.0614,12.0275,12.0411,103466.0
2017-03-31 11:00:00,17.76,17.78,17.74,17.76,57464.0,12.0411,12.0547,12.0275,12.0411,57464.0
2017-03-31 11:30:00,17.76,17.83,17.75,17.77,87451.0,12.0411,12.0886,12.0343,12.0479,87451.0
2017-03-31 12:00:00,17.77,17.82,17.76,17.81,33472.0,12.0479,12.0818,12.0411,12.075,33472.0
2017-03-31 12:30:00,17.81,17.83,17.8,17.81,47375.0,12.075,12.0886,12.0682,12.075,47375.0
2017-03-31 13:00:00,17.81,17.84,17.79,17.84,27913.0,12.075,12.0953,12.0614,12.0953,27913.0
2017-03-31 13:30:00,17.85,17.85,17.82,17.83,63414.0,12.1021,12.1021,12.0818,12.0886,63414.0
2017-03-31 14:00:00,17.84,17.85,17.8,17.84,98928.0,12.0953,12.1021,12.0682,12.0953,98928.0
2017-03-31 14:30:00,17.83,17.86,17.83,17.85,88463.0,12.0886,12.1089,12.0886,12.1021,88463.0
2017-03-31 15:00:00,17.85,17.89,17.85,17.88,87577.0,12.1021,12.1292,12.1021,12.1225,87577.0
2017-03-31 15:30:00,17.88,17.91,17.74,17.75,592570.0,12.1225,12.1428,12.0275,12.0343,592570.0
2017-04-03 09:30:00,17.72,17.78,17.55,17.56,154001.0,12.014,12.0547,11.8987,11.9055,154001.0
2017-04-03 10:00:00,17.55,17.56,17.42,17.53,335289.0,11.8987,11.9055,11.8106,11.8852,335289.0
2017-04-03 10:30:00,17.54,17.57,17.36,17.38,189947.0,11.8919,11.9123,11.7699,11.7835,189947.0
2017-04-03 11:00:00,17.38,17.42,17.33,17.42,97334.0,11.7835,11.8106,11.7496,11.8106,97334.0
2017-04-03 11:30:00,17.41,17.44,17.39,17.42,178498.0,11.8038,11.8241,11.7902,11.8106,178498.0
2017-04-03 12:00:00,17.41,17.48,17.38,17.47,70558.0,11.8038,11.8513,11.7835,11.8445,70558.0
2017-04-03 12:30:00,17.47,17.53,17.45,17.53,43636.0,11.8445,11.8852,11.8309,11.8852,43636.0
2017-04-03 13:00:00,17.53,17.6,17.52,17.55,99230.0,11.8852,11.9326,11.8784,11.8987,99230.0
2017-04-03 13:30:00,17.54,17.54,17.46,17.5,113864.0,11.8919,11.8919,11.8377,11.8648,113864.0
2017-04-03 14:00:00,17.5,17.5,17.45,17.49,99497.0,11.8648,11.8648,11.8309,11.858,99497.0
2017-04-03 14:30:00,17.48,17.55,17.47,17.52,106385.0,11.8513,11.8987,11.8445,11.8784,106385.0
2017-04-03 15:00:00,17.52,17.58,17.51,17.57,87541.0,11.8784,11.9191,11.8716,11.9123,87541.0
2017-04-03 15:30:00,17.56,17.64,17.54,17.64,362589.0,11.9055,11.9597,11.8919,11.9597,362589.0
2017-04-04 09:30:00,17.56,17.68,17.5,17.55,389690.0,11.9055,11.9869,11.8648,11.8987,389690.0
2017-04-04 10:00:00,17.55,17.55,17.45,17.48,129938.0,11.8987,11.8987,11.8309,11.8513,129938.0
2017-04-04 10:30:00,17.48,17.56,17.47,17.49,81928.0,11.8513,11.9055,11.8445,11.858,81928.0
2017-04-04 11:00:00,17.48,17.59,17.47,17.57,68250.0,11.8513,11.9258,11.8445,11.9123,68250.0
2017-04-04 11:30:00,17.56,17.57,17.53,17.54,44671.0,11.9055,11.9123,11.8852,11.8919,44671.0
2017-04-04 12:00:00,17.54,17.55,17.52,17.54,45561.0,11.8919,11.8987,11.8784,11.8919,45561.0
2017-04-04 12:30:00,17.54,17.54,17.49,17.5,40849.0,11.8919,11.8919,11.858,11.8648,40849.0
2017-04-04 13:00:00,17.5,17.56,17.48,17.53,57526.0,11.8648,11.9055,11.8513,11.8852,57526.0
2017-04-04 13:30:00,17.53,17.58,17.52,17.55,66210.0,11.8852,11.9191,11.8784,11.8987,66210.0
2017-04-04 14:00:00,17.56,17.59,17.54,17.59,87371.0,11.9055,11.9258,11.8919,11.9258,87371.0
2017-04-04 14:30:00,17.58,17.62,17.57,17.59,64823.0,11.9191,11.9462,11.9123,11.9258,64823.0
2017-04-04 15:00:00,17.59,17.61,17.56,17.57,118220.0,11.9258,11.9394,11.9055,11.9123,118220.0
2017-04-04 15:30:00,17.57,17.61,17.57,17.59,268794.0,11.9123,11.9394,11.9123,11.9258,268794.0
2017-04-05 09:30:00,17.75,17.87,17.67,17.7,418005.0,12.0343,12.1157,11.9801,12.0004,418005.0
2017-04-05 10:00:00,17.7,17.75,17.68,17.7,150638.0,12.0004,12.0343,11.9869,12.0004,150638.0
2017-04-05 10:30:00,17.7,17.7,17.58,17.59,158603.0,12.0004,12.0004,11.9191,11.9258,158603.0
2017-04-05 11:00:00,17.6,17.6,17.49,17.49,188746.0,11.9326,11.9326,11.858,11.858,188746.0
2017-04-05 11:30:00,17.48,17.56,17.48,17.54,65447.0,11.8513,11.9055,11.8513,11.8919,65447.0
2017-04-05 12:00:00,17.54,17.6,17.53,17.58,69343.0,11.8919,11.9326,11.8852,11.9191,69343.0
2017-04-05 12:30:00,17.58,17.6,17.56,17.58,38370.0,11.9191,11.9326,11.9055,11.9191,38370.0
2017-04-05 13:00:00,17.58,17.62,17.57,17.59,45914.0,11.9191,11.9462,11.9123,11.9258,45914.0
2017-04-05 13:30:00,17.59,17.61,17.56,17.57,62939.0,11.9258,11.9394,11.9055,11.9123,62939.0
2017-04-05 14:00:00,17.57,17.6,17.54,17.55,175862.0,11.9123,11.9326,11.8919,11.8987,175862.0
2017-04-05 14:30:00,17.56,17.57,17.49,17.5,158516.0,11.9055,11.9123,11.858,11.8648,158516.0
2017-04-05 15:00:00,17.5,17.52,17.44,17.48,560309.0,11.8648,11.8784,11.8241,11.8513,560309.0
2017-04-05 15:30:00,17.48,17.48,17.34,17.35,975237.0,11.8513,11.8513,11.7563,11.7631,975237.0
2017-04-06 09:30:00,17.37,17.45,17.3,17.38,169731.0,11.7767,11.8309,11.7292,11.7835,169731.0
2017-04-06 10:00:00,17.38,17.41,17.35,17.4,175948.0,11.7835,11.8038,11.7631,11.797,175948.0
2017-04-06 10:30:00,17.41,17.49,17.41,17.46,88263.0,11.8038,11.858,11.8038,11.8377,88263.0
2017-04-06 11:00:00,17.46,17.56,17.43,17.55,79096.0,11.8377,11.9055,11.8174,11.8987,79096.0
2017-04-06 11:30:00,17.55,17.57,17.5,17.5,61641.0,11.8987,11.9123,11.8648,11.8648,61641.0
2017-04-06 12:00:00,17.51,17.53,17.48,17.5,45803.0,11.8716,11.8852,11.8513,11.8648,45803.0
2017-04-06 12:30:00,17.5,17.51,17.42,17.43,119623.0,11.8648,11.8716,11.8106,11.8174,119623.0
2017-04-06 13:00:00,17.43,17.51,17.42,17.49,77687.0,11.8174,11.8716,11.8106,11.858,77687.0
2017-04-06 13:30:00,17.49,17.52,17.48,17.49,39458.0,11.858,11.8784,11.8513,11.858,39458.0
2017-04-06 14:00:00,17.49,17.5,17.4,17.41,367485.0,11.858,11.8648,11.797,11.8038,367485.0
2017-04-06 14:30:00,17.4,17.45,17.38,17.39,214165.0,11.797,11.8309,11.7835,11.7902,214165.0
2017-04-06 15:00:00,17.39,17.44,17.37,17.43,176233.0,11.7902,11.8241,11.7767,11.8174,176233.0
2017-04-06 15:30:00,17.43,17.45,17.38,17.44,765089.0,11.8174,11.8309,11.7835,11.8241,765089.0
2017-04-07 09:30:00,17.39,17.48,17.24,17.28,257831.0,11.7902,11.8513,11.6885,11.7157,257831.0
2017-04-07 10:00:00,17.27,17.35,17.26,17.33,267666.0,11.7089,11.7631,11.7021,11.7496,267666.0
2017-04-07 10:30:00,17.33,17.37,17.29,17.32,111509.0,11.7496,11.7767,11.7224,11.7428,111509.0
2017-04-07 11:00:00,17.33,17.4,17.3,17.38,124116.0,11.7496,11.797,11.7292,11.7835,124116.0
2017-04-07 11:30:00,17.39,17.4,17.34,17.38,113775.0,11.7902,11.797,11.7563,11.7835,113775.0
2017-04-07 12:00:00,17.39,17.43,17.38,17.41,115082.0,11.7902,11.8174,11.7835,11.8038,115082.0
2017-04-07 12:30:00,17.4,17.44,17.38,17.43,100325.0,11.797,11.8241,11.7835,11.8174,100325.0
2017-04-07 13:00:00,17.43,17.46,17.43,17.46,100269.0,11.8174,11.8377,11.8174,11.8377,100269.0
2017-04-07 13:30:00,17.46,17.49,17.41,17.42,218505.0,11.8377,11.858,11.8038,11.8106,218505.0
2017-04-07 14:00:00,17.42,17.45,17.4,17.43,310704.0,11.8106,11.8309,11.797,11.8174,310704.0
2017-04-07 14:30:00,17.44,17.44,17.36,17.37,163990.0,11.8241,11.8241,11.7699,11.7767,163990.0
2017-04-07 15:00:00,17.37,17.39,17.35,17.36,107286.0,11.7767,11.7902,11.7631,11.7699,107286.0
2017-04-07 15:30:00,17.36,17.38,17.35,17.37,428459.0,11.7699,11.7835,11.7631,11.7767,428459.0
2017-04-10 09:30:00,17.44,17.57,17.39,17.52,163627.0,11.8241,11.9123,11.7902,11.8784,163627.0
2017-04-10 10:00:00,17.52,17.58,17.52,17.54,139350.0,11.8784,11.9191,11.8784,11.8919,139350.0
2017-04-10 10:30:00,17.55,17.56,17.51,17.51,141449.0,11.8987,11.9055,11.8716,11.8716,141449.0
2017-04-10 11:00:00,17.51,17.55,17.5,17.53,82366.0,11.8716,11.8987,11.8648,11.8852,82366.0
2017-04-10 11:30:00,17.53,17.53,17.46,17.5,128095.0,11.8852,11.8852,11.8377,11.8648,128095.0
2017-04-10 12:00:00,17.51,17.52,17.44,17.47,111605.0,11.8716,11.8784,11.8241,11.8445,111605.0
2017-04-10 12:30:00,17.47,17.55,17.45,17.54,78668.0,11.8445,11.8987,11.8309,11.8919,78668.0
2017-04-10 13:00:00,17.54,17.58,17.53,17.57,50135.0,11.8919,11.9191,11.8852,11.9123,50135.0
2017-04-10 13:30:00,17.57,17.59,17.55,17.57,144988.0,11.9123,11.9258,11.8987,11.9123,144988.0
2017-04-10 14:00:00,17.56,17.56,17.5,17.5,127735.0,11.9055,11.9055,11.8648,11.8648,127735.0
2017-04-10 14:30:00,17.51,17.58,17.5,17.56,63516.0,11.8716,11.9191,11.8648,11.9055,63516.0
2017-04-10 15:00:00,17.55,17.57,17.49,17.5,108946.0,11.8987,11.9123,11.858,11.8648,108946.0
2017-04-10 15:30:00,17.49,17.52,17.46,17.5,366939.0,11.858,11.8784,11.8377,11.8648,366939.0
2017-04-11 09:30:00,17.46,17.5,17.37,17.45,217435.0,11.8377,11.8648,11.7767,11.8309,217435.0
2017-04-11 10:00:00,17.45,17.48,17.35,17.36,166479.0,11.8309,11.8513,11.7631,11.7699,166479.0
2017-04-11 10:30:00,17.36,17.36,17.14,17.16,182225.0,11.7699,11.7699,11.6207,11.6343,182225.0
2017-04-11 11:00:00,17.17,17.26,17.15,17.21,141692.0,11.6411,11.7021,11.6275,11.6682,141692.0
2017-04-11 11:30:00,17.21,17.32,17.2,17.3,120209.0,11.6682,11.7428,11.6614,11.7292,120209.0
2017-04-11 12:00:00,17.31,17.39,17.28,17.38,73780.0,11.736,11.7902,11.7157,11.7835,73780.0
2017-04-11 12:30:00,17.39,17.39,17.33,17.37,61358.0,11.7902,11.7902,11.7496,11.7767,61358.0
2017-04-11 13:00:00,17.37,17.42,17.35,17.35,76733.0,11.7767,11.8106,11.7631,11.7631,76733.0
2017-04-11 13:30:00,17.35,17.36,17.26,17.33,191959.0,11.7631,11.7699,11.7021,11.7496,191959.0
2017-04-11 14:00:00,17.33,17.35,17.3,17.33,91484.0,11.7496,11.7631,11.7292,11.7496,91484.0
2017-04-11 14:30:00,17.33,17.38,17.31,17.35,91109.0,11.7496,11.7835,11.736,11.7631,91109.0
2017-04-11 15:00:00,17.35,17.37,17.32,17.34,108041.0,11.7631,11.7767,11.7428,11.7563,108041.0
2017-04-11 15:30:00,17.33,17.39,17.32,17.38,387245.0,11.7496,11.7902,11.7428,11.7835,387245.0
2017-04-12 09:30:00,17.36,17.38,17.26,17.31,145274.0,11.7699,11.7835,11.7021,11.736,145274.0
2017-04-12 10:00:00,17.32,17.35,17.27,17.28,141175.0,11.7428,11.7631,11.7089,11.7157,141175.0
2017-04-12 10:30:00,17.29,17.34,17.24,17.25,396208.0,11.7224,11.7563,11.6885,11.6953,396208.0
2017-04-12 11:00:00,17.25,17.34,17.23,17.29,180147.0,11.6953,11.7563,11.6818,11.7224,180147.0
2017-04-12 11:30:00,17.29,17.31,17.18,17.22,88965.0,11.7224,11.736,11.6479,11.675,88965.0
2017-04-12 12:00:00,17.21,17.24,17.2,17.22,63853.0,11.6682,11.6885,11.6614,11.675,63853.0
2017-04-12 12:30:00,17.22,17.25,17.2,17.21,43120.0,11.675,11.6953,11.6614,11.6682,43120.0
2017-04-12 13:00:00,17.21,17.26,17.21,17.24,77941.0,11.6682,11.7021,11.6682,11.6885,77941.0
2017-04-12 13:30:00,17.25,17.32,17.23,17.31,117085.0,11.6953,11.7428,11.6818,11.736,117085.0
2017-04-12 14:00:00,17.31,17.31,17.26,17.3,268441.0,11.736,11.736,11.7021,11.7292,268441.0
2017-04-12 14:30:00,17.29,17.32,17.26,17.27,242949.0,11.7224,11.7428,11.7021,11.7089,242949.0
2017-04-12 15:00:00,17.28,17.29,17.22,17.25,201017.0,11.7157,11.7224,11.675,11.6953,201017.0
2017-04-12 15:30:00,17.25,17.26,17.22,17.23,387057.0,11.6953,11.7021,11.675,11.6818,387057.0
2017-04-13 09:30:00,17.15,17.31,17.11,17.27,248804.0,11.6275,11.736,11.6004,11.7089,248804.0
2017-04-13 10:00:00,17.29,17.34,17.22,17.23,123309.0,11.7224,11.7563,11.675,11.6818,123309.0
2017-04-13 10:30:00,17.23,17.26,17.2,17.21,91162.0,11.6818,11.7021,11.6614,11.6682,91162.0
2017-04-13 11:00:00,17.21,17.24,17.18,17.21,56423.0,11.6682,11.6885,11.6479,11.6682,56423.0
2017-04-13 11:30:00,17.21,17.23,17.18,17.21,62262.0,11.6682,11.6818,11.6479,11.6682,62262.0
2017-04-13 12:00:00,17.21,17.21,17.03,17.04,247246.0,11.6682,11.6682,11.5462,11.5529,247246.0
2017-04-13 12:30:00,17.04,17.11,17.03,17.07,117970.0,11.5529,11.6004,11.5462,11.5733,117970.0
2017-04-13 13:00:00,17.07,17.11,17.02,17.1,64276.0,11.5733,11.6004,11.5394,11.5936,64276.0
2017-04-13 13:30:00,17.1,17.1,17.03,17.05,93324.0,11.5936,11.5936,11.5462,11.5597,93324.0
2017-04-13 14:00:00,17.05,17.1,17.03,17.08,99884.0,11.5597,11.5936,11.5462,11.5801,99884.0
2017-04-13 14:30:00,17.09,17.1,17.06,17.07,86869.0,11.5868,11.5936,11.5665,11.5733,86869.0
2017-04-13 15:00:00,17.07,17.08,17.0,17.02,183217.0,11.5733,11.5801,11.5258,11.5394,183217.0
2017-04-13 15:30:00,17.01,17.04,17.0,17.02,406484.0,11.5326,11.5529,11.5258,11.5394,406484.0
2017-04-17 09:30:00,17.06,17.22,17.06,17.2,244726.0,11.5665,11.675,11.5665,11.6614,244726.0
2017-04-17 10:00:00,17.19,17.19,17.12,17.15,85352.0,11.6546,11.6546,11.6072,11.6275,85352.0
2017-04-17 10:30:00,17.15,17.19,17.14,17.18,67017.0,11.6275,11.6546,11.6207,11.6479,67017.0
2017-04-17 11:00:00,17.18,17.2,17.16,17.2,192738.0,11.6479,11.6614,11.6343,11.6614,192738.0
2017-04-17 11:30:00,17.2,17.28,17.2,17.24,135244.0,11.6614,11.7157,11.6614,11.6885,135244.0
2017-04-17 12:00:00,17.24,17.25,17.21,17.22,44101.0,11.6885,11.6953,11.6682,11.675,44101.0
2017-04-17 12:30:00,17.22,17.23,17.19,17.2,68009.0,11.675,11.6818,11.6546,11.6614,68009.0
2017-04-17 13:00:00,17.19,17.22,17.19,17.19,41312.0,11.6546,11.675,11.6546,11.6546,41312.0
2017-04-17 13:30:00,17.2,17.24,17.19,17.23,57114.0,11.6614,11.6885,11.6546,11.6818,57114.0
2017-04-17 14:00:00,17.23,17.25,17.21,17.23,207896.0,11.6818,11.6953,11.6682,11.6818,207896.0
2017-04-17 14:30:00,17.22,17.29,17.22,17.29,426145.0,11.675,11.7224,11.675,11.7224,426145.0
2017-04-17 15:00:00,17.28,17.32,17.25,17.3,389953.0,11.7157,11.7428,11.6953,11.7292,389953.0
2017-04-17 15:30:00,17.3,17.32,17.29,17.3,477283.0,11.7292,11.7428,11.7224,11.7292,477283.0
2017-04-18 09:30:00,17.16,17.23,17.13,17.22,572427.0,11.6343,11.6818,11.614,11.675,572427.0
2017-04-18 10:00:00,17.21,17.21,17.02,17.05,516329.0,11.6682,11.6682,11.5394,11.5597,516329.0
2017-04-18 10:30:00,17.04,17.14,17.04,17.11,175051.0,11.5529,11.6207,11.5529,11.6004,175051.0
2017-04-18 11:00:00,17.12,17.14,17.07,17.13,143305.0,11.6072,11.6207,11.5733,11.614,143305.0
2017-04-18 11:30:00,17.13,17.13,16.89,16.95,986053.0,11.614,11.614,11.4512,11.4919,986053.0
2017-04-18 12:00:00,16.94,17.01,16.91,17.0,374487.0,11.4851,11.5326,11.4648,11.5258,374487.0
2017-04-18 12:30:00,16.99,17.0,16.94,17.0,62502.0,11.519,11.5258,11.4851,11.5258,62502.0
2017-04-18 13:00:00,17.0,17.04,16.95,17.04,67283.0,11.5258,11.5529,11.4919,11.5529,67283.0
2017-04-18 13:30:00,17.03,17.1,17.03,17.08,82270.0,11.5462,11.5936,11.5462,11.5801,82270.0
2017-04-18 14:00:00,17.08,17.11,17.01,17.05,264302.0,11.5801,11.6004,11.5326,11.5597,264302.0
2017-04-18 14:30:00,17.05,17.08,17.01,17.07,153235.0,11.5597,11.5801,11.5326,11.5733,153235.0
2017-04-18 15:00:00,17.07,17.09,17.04,17.07,132645.0,11.5733,11.5868,11.5529,11.5733,132645.0
2017-04-18 15:30:00,17.07,17.11,17.05,17.08,312941.0,11.5733,11.6004,11.5597,11.5801,312941.0
2017-04-19 09:30:00,17.24,17.25,17.11,17.18,287978.0,11.6885,11.6953,11.6004,11.6479,287978.0
2017-04-19 10:00:00,17.18,17.2,17.14,17.16,71818.0,11.6479,11.6614,11.6207,11.6343,71818.0
2017-04-19 10:30:00,17.16,17.17,17.05,17.12,149228.0,11.6343,11.6411,11.5597,11.6072,149228.0
2017-04-19 11:00:00,17.12,17.17,17.11,17.16,78080.0,11.6072,11.6411,11.6004,11.6343,78080.0
2017-04-19 11:30:00,17.16,17.17,17.09,17.1,76575.0,11.6343,11.6411,11.5868,11.5936,76575.0
2017-04-19 12:00:00,17.1,17.11,17.05,17.1,44907.0,11.5936,11.6004,11.5597,11.5936,44907.0
2017-04-19 12:30:00,17.1,17.11,17.06,17.1,41845.0,11.5936,11.6004,11.5665,11.5936,41845.0
2017-04-19 13:00:00,17.1,17.11,17.05,17.09,85010.0,11.5936,11.6004,11.5597,11.5868,85010.0
2017-04-19 13:30:00,17.08,17.09,17.05,17.06,74222.0,11.5801,11.5868,11.5597,11.5665,74222.0
2017-04-19 14:00:00,17.06,17.06,16.99,17.0,80642.0,11.5665,11.5665,11.519,11.5258,80642.0
2017-04-19 14:30:00,17.0,17.01,16.94,16.95,131998.0,11.5258,11.5326,11.4851,11.4919,131998.0
2017-04-19 15:00:00,16.95,16.97,16.93,16.94,122336.0,11.4919,11.5055,11.4784,11.4851,122336.0
2017-04-19 15:30:00,16.94,16.96,16.9,16.96,362517.0,11.4851,11.4987,11.458,11.4987,362517.0
2017-04-20 09:30:00,17.06,17.09,17.0,17.04,281189.0,11.5665,11.5868,11.5258,11.5529,281189.0
2017-04-20 10:00:00,17.05,17.13,17.03,17.07,234563.0,11.5597,11.614,11.5462,11.5733,234563.0
2017-04-20 10:30:00,17.07,17.13,17.06,17.13,202814.0,11.5733,11.614,11.5665,11.614,202814.0
2017-04-20 11:00:00,17.13,17.2,17.1,17.19,122562.0,11.614,11.6614,11.5936,11.6546,122562.0
2017-04-20 11:30:00,17.19,17.3,17.18,17.28,196972.0,11.6546,11.7292,11.6479,11.7157,196972.0
2017-04-20 12:00:00,17.28,17.28,17.2,17.2,86524.0,11.7157,11.7157,11.6614,11.6614,86524.0
2017-04-20 12:30:00,17.21,17.27,17.21,17.26,83737.0,11.6682,11.7089,11.6682,11.7021,83737.0
2017-04-20 13:00:00,17.26,17.26,17.17,17.17,163091.0,11.7021,11.7021,11.6411,11.6411,163091.0
2017-04-20 13:30:00,17.17,17.24,17.17,17.22,102662.0,11.6411,11.6885,11.6411,11.675,102662.0
2017-04-20 14:00:00,17.23,17.24,17.16,17.19,250080.0,11.6818,11.6885,11.6343,11.6546,250080.0
2017-04-20 14:30:00,17.19,17.24,17.18,17.22,99800.0,11.6546,11.6885,11.6479,11.675,99800.0
2017-04-20 15:00:00,17.22,17.25,17.2,17.21,122153.0,11.675,11.6953,11.6614,11.6682,122153.0
2017-04-20 15:30:00,17.22,17.27,17.19,17.24,408738.0,11.675,11.7089,11.6546,11.6885,408738.0
2017-04-21 09:30:00,17.2,17.25,17.16,17.22,157536.0,11.6614,11.6953,11.6343,11.675,157536.0
2017-04-21 10:00:00,17.23,17.29,17.19,17.26,103031.0,11.6818,11.7224,11.6546,11.7021,103031.0
2017-04-21 10:30:00,17.27,17.27,17.18,17.21,71986.0,11.7089,11.7089,11.6479,11.6682,71986.0
2017-04-21 11:00:00,17.2,17.21,17.11,17.19,92591.0,11.6614,11.6682,11.6004,11.6546,92591.0
2017-04-21 11:30:00,17.19,17.2,17.17,17.19,42736.0,11.6546,11.6614,11.6411,11.6546,42736.0
2017-04-21 12:00:00,17.2,17.2,17.16,17.16,51442.0,11.6614,11.6614,11.6343,11.6343,51442.0
2017-04-21 12:30:00,17.16,17.18,17.16,17.16,28109.0,11.6343,11.6479,11.6343,11.6343,28109.0
2017-04-21 13:00:00,17.16,17.18,17.11,17.14,50632.0,11.6343,11.6479,11.6004,11.6207,50632.0
2017-04-21 13:30:00,17.14,17.17,17.1,17.17,102954.0,11.6207,11.6411,11.5936,11.6411,102954.0
2017-04-21 14:00:00,17.17,17.2,17.15,17.19,109595.0,11.6411,11.6614,11.6275,11.6546,109595.0
2017-04-21 14:30:00,17.19,17.19,17.16,17.18,75551.0,11.6546,11.6546,11.6343,11.6479,75551.0
2017-04-21 15:00:00,17.18,17.19,17.16,17.17,69687.0,11.6479,11.6546,11.6343,11.6411,69687.0
2017-04-21 15:30:00,17.18,17.18,17.12,17.14,378894.0,11.6479,11.6479,11.6072,11.6207,378894.0
2017-04-24 09:30:00,17.5,17.7,17.5,17.68,466283.0,11.8648,12.0004,11.8648,11.9869,466283.0
2017-04-24 10:00:00,17.68,17.74,17.68,17.71,451319.0,11.9869,12.0275,11.9869,12.0072,451319.0
2017-04-24 10:30:00,17.71,17.72,17.64,17.64,175682.0,12.0072,12.014,11.9597,11.9597,175682.0
2017-04-24 11:00:00,17.64,17.68,17.61,17.65,184681.0,11.9597,11.9869,11.9394,11.9665,184681.0
2017-04-24 11:30:00,17.64,17.65,17.6,17.64,116571.0,11.9597,11.9665,11.9326,11.9597,116571.0
2017-04-24 12:00:00,17.64,17.65,17.62,17.64,44426.0,11.9597,11.9665,11.9462,11.9597,44426.0
2017-04-24 12:30:00,17.63,17.65,17.62,17.64,40088.0,11.953,11.9665,11.9462,11.9597,40088.0
2017-04-24 13:00:00,17.64,17.66,17.63,17.66,69324.0,11.9597,11.9733,11.953,11.9733,69324.0
2017-04-24 13:30:00,17.66,17.68,17.65,17.66,49405.0,11.9733,11.9869,11.9665,11.9733,49405.0
2017-04-24 14:00:00,17.67,17.68,17.63,17.65,110989.0,11.9801,11.9869,11.953,11.9665,110989.0
2017-04-24 14:30:00,17.65,17.66,17.64,17.66,106800.0,11.9665,11.9733,11.9597,11.9733,106800.0
2017-04-24 15:00:00,17.66,17.71,17.65,17.68,164969.0,11.9733,12.0072,11.9665,11.9869,164969.0
2017-04-24 15:30:00,17.68,17.69,17.65,17.65,448047.0,11.9869,11.9936,11.9665,11.9665,448047.0
2017-04-25 09:30:00,17.72,17.87,17.69,17.82,428487.0,12.014,12.1157,11.9936,12.0818,428487.0
2017-04-25 10:00:00,17.82,17.85,17.79,17.83,269671.0,12.0818,12.1021,12.0614,12.0886,269671.0
2017-04-25 10:30:00,17.83,17.84,17.74,17.77,214659.0,12.0886,12.0953,12.0275,12.0479,214659.0
2017-04-25 11:00:00,17.76,17.79,17.75,17.76,113552.0,12.0411,12.0614,12.0343,12.0411,113552.0
2017-04-25 11:30:00,17.76,17.76,17.71,17.73,100026.0,12.0411,12.0411,12.0072,12.0208,100026.0
2017-04-25 12:00:00,17.73,17.78,17.73,17.77,78576.0,12.0208,12.0547,12.0208,12.0479,78576.0
2017-04-25 12:30:00,17.77,17.77,17.72,17.72,141580.0,12.0479,12.0479,12.014,12.014,141580.0
2017-04-25 13:00:00,17.72,17.75,17.69,17.7,92497.0,12.014,12.0343,11.9936,12.0004,92497.0
2017-04-25 13:30:00,17.7,17.71,17.68,17.7,91782.0,12.0004,12.0072,11.9869,12.0004,91782.0
2017-04-25 14:00:00,17.7,17.74,17.69,17.73,92519.0,12.0004,12.0275,11.9936,12.0208,92519.0
2017-04-25 14:30:00,17.74,17.8,17.74,17.76,151746.0,12.0275,12.0682,12.0275,12.0411,151746.0
2017-04-25 15:00:00,17.77,17.79,17.76,17.77,124231.0,12.0479,12.0614,12.0411,12.0479,124231.0
2017-04-25 15:30:00,17.77,17.77,17.72,17.73,317366.0,12.0479,12.0479,12.014,12.0208,317366.0
2017-04-26 09:30:00,17.71,17.75,17.66,17.72,160906.0,12.0072,12.0343,11.9733,12.014,160906.0
2017-04-26 10:00:00,17.73,17.76,17.69,17.76,97074.0,12.0208,12.0411,11.9936,12.0411,97074.0
2017-04-26 10:30:00,17.76,17.81,17.73,17.78,72563.0,12.0411,12.075,12.0208,12.0547,72563.0
2017-04-26 11:00:00,17.78,17.87,17.77,17.85,233951.0,12.0547,12.1157,12.0479,12.1021,233951.0
2017-04-26 11:30:00,17.85,17.86,17.72,17.76,89308.0,12.1021,12.1089,12.014,12.0411,89308.0
2017-04-26 12:00:00,17.76,17.8,17.74,17.75,67298.0,12.0411,12.0682,12.0275,12.0343,67298.0
2017-04-26 12:30:00,17.75,17.79,17.74,17.78,66150.0,12.0343,12.0614,12.0275,12.0547,66150.0
2017-04-26 13:00:00,17.78,17.82,17.78,17.8,59286.0,12.0547,12.0818,12.0547,12.0682,59286.0
2017-04-26 13:30:00,17.79,17.82,17.76,17.8,106544.0,12.0614,12.0818,12.0411,12.0682,106544.0
2017-04-26 14:00:00,17.79,17.82,17.75,17.75,230183.0,12.0614,12.0818,12.0343,12.0343,230183.0
2017-04-26 14:30:00,17.76,17.79,17.75,17.76,99988.0,12.0411,12.0614,12.0343,12.0411,99988.0
2017-04-26 15:00:00,17.76,17.77,17.72,17.74,198125.0,12.0411,12.0479,12.014,12.0275,198125.0
2017-04-26 15:30:00,17.74,17.74,17.67,17.72,903093.0,12.0275,12.0275,11.9801,12.014,903093.0
2017-04-27 09:30:00,17.76,17.78,17.61,17.74,492520.0,12.0411,12.0547,11.9394,12.0275,492520.0
2017-04-27 10:00:00,17.74,17.75,17.58,17.6,212836.0,12.0275,12.0343,11.9191,11.9326,212836.0
2017-04-27 10:30:00,17.6,17.6,17.43,17.47,296160.0,11.9326,11.9326,11.8174,11.8445,296160.0
2017-04-27 11:00:00,17.47,17.52,17.43,17.44,156093.0,11.8445,11.8784,11.8174,11.8241,156093.0
2017-04-27 11:30:00,17.43,17.46,17.32,17.38,224237.0,11.8174,11.8377,11.7428,11.7835,224237.0
2017-04-27 12:00:00,17.38,17.39,17.34,17.36,243157.0,11.7835,11.7902,11.7563,11.7699,243157.0
2017-04-27 12:30:00,17.36,17.49,17.35,17.49,192966.0,11.7699,11.858,11.7631,11.858,192966.0
2017-04-27 13:00:00,17.49,17.51,17.46,17.48,452955.0,11.858,11.8716,11.8377,11.8513,452955.0
2017-04-27 13:30:00,17.48,17.48,17.42,17.44,69001.0,11.8513,11.8513,11.8106,11.8241,69001.0
2017-04-27 14:00:00,17.44,17.47,17.42,17.46,104236.0,11.8241,11.8445,11.8106,11.8377,104236.0
2017-04-27 14:30:00,17.47,17.51,17.47,17.5,82270.0,11.8445,11.8716,11.8445,11.8648,82270.0
2017-04-27 15:00:00,17.5,17.5,17.46,17.5,146191.0,11.8648,11.8648,11.8377,11.8648,146191.0
2017-04-27 15:30:00,17.49,17.52,17.47,17.5,427541.0,11.858,11.8784,11.8445,11.8648,427541.0
2017-04-28 09:30:00,17.53,17.61,17.43,17.59,163315.0,11.8852,11.9394,11.8174,11.9258,163315.0
2017-04-28 10:00:00,17.6,17.64,17.5,17.55,151302.0,11.9326,11.9597,11.8648,11.8987,151302.0
2017-04-28 10:30:00,17.55,17.55,17.48,17.52,103315.0,11.8987,11.8987,11.8513,11.8784,103315.0
2017-04-28 11:00:00,17.52,17.54,17.46,17.47,113394.0,11.8784,11.8919,11.8377,11.8445,113394.0
2017-04-28 11:30:00,17.47,17.49,17.43,17.48,176867.0,11.8445,11.858,11.8174,11.8513,176867.0
2017-04-28 12:00:00,17.48,17.49,17.46,17.48,130975.0,11.8513,11.858,11.8377,11.8513,130975.0
2017-04-28 12:30:00,17.49,17.51,17.47,17.49,74841.0,11.858,11.8716,11.8445,11.858,74841.0
2017-04-28 13:00:00,17.48,17.6,17.48,17.6,114372.0,11.8513,11.9326,11.8513,11.9326,114372.0
2017-04-28 13:30:00,17.6,17.6,17.56,17.58,119204.0,11.9326,11.9326,11.9055,11.9191,119204.0
2017-04-28 14:00:00,17.58,17.59,17.53,17.54,117604.0,11.9191,11.9258,11.8852,11.8919,117604.0
2017-04-28 14:30:00,17.54,17.54,17.51,17.52,121375.0,11.8919,11.8919,11.8716,11.8784,121375.0
2017-04-28 15:00:00,17.52,17.57,17.52,17.55,129167.0,11.8784,11.9123,11.8784,11.8987,129167.0
2017-04-28 15:30:00,17.54,17.56,17.52,17.54,434166.0,11.8919,11.9055,11.8784,11.8919,434166.0
2017-05-01 09:30:00,17.74,17.76,17.57,17.68,230373.0,12.0275,12.0411,11.9123,11.9869,230373.0
2017-05-01 10:00:00,17.67,17.68,17.61,17.61,226912.0,11.9801,11.9869,11.9394,11.9394,226912.0
2017-05-01 10:30:00,17.62,17.64,17.6,17.64,91876.0,11.9462,11.9597,11.9326,11.9597,91876.0
2017-05-01 11:00:00,17.64,17.66,17.59,17.61,114287.0,11.9597,11.9733,11.9258,11.9394,114287.0
2017-05-01 11:30:00,17.61,17.67,17.6,17.63,82765.0,11.9394,11.9801,11.9326,11.953,82765.0
2017-05-01 12:00:00,17.63,17.65,17.62,17.63,63651.0,11.953,11.9665,11.9462,11.953,63651.0
2017-05-01 12:30:00,17.63,17.64,17.52,17.57,88548.0,11.953,11.9597,11.8784,11.9123,88548.0
2017-05-01 13:00:00,17.57,17.63,17.56,17.63,79605.0,11.9123,11.953,11.9055,11.953,79605.0
2017-05-01 13:30:00,17.63,17.65,17.61,17.64,76839.0,11.953,11.9665,11.9394,11.9597,76839.0
2017-05-01 14:00:00,17.65,17.67,17.62,17.63,109891.0,11.9665,11.9801,11.9462,11.953,109891.0
2017-05-01 14:30:00,17.63,17.64,17.59,17.63,199223.0,11.953,11.9597,11.9258,11.953,199223.0
2017-05-01 15:00:00,17.63,17.64,17.61,17.61,103259.0,11.953,11.9597,11.9394,11.9394,103259.0
2017-05-01 15:30:00,17.61,17.64,17.6,17.62,293077.0,11.9394,11.9597,11.9326,11.9462,293077.0
2017-05-02 09:30:00,17.62,17.69,17.49,17.5,154146.0,11.9462,11.9936,11.858,11.8648,154146.0
2017-05-02 10:00:00,17.5,17.57,17.49,17.51,152240.0,11.8648,11.9123,11.858,11.8716,152240.0
2017-05-02 10:30:00,17.5,17.57,17.49,17.51,121114.0,11.8648,11.9123,11.858,11.8716,121114.0
2017-05-02 11:00:00,17.51,17.57,17.48,17.53,98435.0,11.8716,11.9123,11.8513,11.8852,98435.0
2017-05-02 11:30:00,17.53,17.54,17.45,17.49,125751.0,11.8852,11.8919,11.8309,11.858,125751.0
2017-05-02 12:00:00,17.49,17.54,17.47,17.51,173455.0,11.858,11.8919,11.8445,11.8716,173455.0
2017-05-02 12:30:00,17.51,17.56,17.5,17.53,104014.0,11.8716,11.9055,11.8648,11.8852,104014.0
2017-05-02 13:00:00,17.53,17.55,17.51,17.54,93303.0,11.8852,11.8987,11.8716,11.8919,93303.0
2017-05-02 13:30:00,17.54,17.56,17.51,17.53,63340.0,11.8919,11.9055,11.8716,11.8852,63340.0
2017-05-02 14:00:00,17.53,17.56,17.52,17.53,77705.0,11.8852,11.9055,11.8784,11.8852,77705.0
2017-05-02 14:30:00,17.53,17.54,17.5,17.53,89001.0,11.8852,11.8919,11.8648,11.8852,89001.0
2017-05-02 15:00:00,17.53,17.58,17.51,17.54,158662.0,11.8852,11.9191,11.8716,11.8919,158662.0
2017-05-02 15:30:00,17.54,17.58,17.54,17.56,330838.0,11.8919,11.9191,11.8919,11.9055,330838.0
2017-05-03 09:30:00,17.52,17.66,17.47,17.64,306570.0,11.8784,11.9733,11.8445,11.9597,306570.0
2017-05-03 10:00:00,17.64,17.69,17.59,17.67,248327.0,11.9597,11.9936,11.9258,11.9801,248327.0
2017-05-03 10:30:00,17.67,17.68,17.54,17.57,275990.0,11.9801,11.9869,11.8919,11.9123,275990.0
2017-05-03 11:00:00,17.56,17.6,17.53,17.54,118488.0,11.9055,11.9326,11.8852,11.8919,118488.0
2017-05-03 11:30:00,17.54,17.59,17.52,17.59,83102.0,11.8919,11.9258,11.8784,11.9258,83102.0
2017-05-03 12:00:00,17.59,17.61,17.55,17.56,70857.0,11.9258,11.9394,11.8987,11.9055,70857.0
2017-05-03 12:30:00,17.56,17.57,17.52,17.53,61854.0,11.9055,11.9123,11.8784,11.8852,61854.0
2017-05-03 13:00:00,17.54,17.55,17.5,17.51,35965.0,11.8919,11.8987,11.8648,11.8716,35965.0
2017-05-03 13:30:00,17.51,17.56,17.51,17.55,55465.0,11.8716,11.9055,11.8716,11.8987,55465.0
2017-05-03 14:00:00,17.54,17.59,17.52,17.52,134306.0,11.8919,11.9258,11.8784,11.8784,134306.0
2017-05-03 14:30:00,17.53,17.57,17.52,17.55,131497.0,11.8852,11.9123,11.8784,11.8987,131497.0
2017-05-03 15:00:00,17.56,17.6,17.53,17.55,157280.0,11.9055,11.9326,11.8852,11.8987,157280.0
2017-05-03 15:30:00,17.55,17.6,17.54,17.6,553687.0,11.8987,11.9326,11.8919,11.9326,553687.0
2017-05-04 09:30:00,17.69,18.13,17.69,17.89,459034.0,11.9936,12.292,11.9936,12.1292,459034.0
2017-05-04 10:00:00,17.88,17.91,17.78,17.91,205566.0,12.1225,12.1428,12.0547,12.1428,205566.0
2017-05-04 10:30:00,17.9,17.91,17.74,17.76,215722.0,12.136,12.1428,12.0275,12.0411,215722.0
2017-05-04 11:00:00,17.77,17.84,17.72,17.83,261565.0,12.0479,12.0953,12.014,12.0886,261565.0
2017-05-04 11:30:00,17.83,17.91,17.81,17.83,125385.0,12.0886,12.1428,12.075,12.0886,125385.0
2017-05-04 12:00:00,17.83,17.86,17.78,17.85,182887.0,12.0886,12.1089,12.0547,12.1021,182887.0
2017-05-04 12:30:00,17.85,17.9,17.83,17.87,77285.0,12.1021,12.136,12.0886,12.1157,77285.0
2017-05-04 13:00:00,17.86,17.91,17.86,17.87,119978.0,12.1089,12.1428,12.1089,12.1157,119978.0
2017-05-04 13:30:00,17.86,17.88,17.82,17.83,63024.0,12.1089,12.1225,12.0818,12.0886,63024.0
2017-05-04 14:00:00,17.83,17.84,17.75,17.79,200221.0,12.0886,12.0953,12.0343,12.0614,200221.0
2017-05-04 14:30:00,17.79,17.81,17.75,17.78,101355.0,12.0614,12.075,12.0343,12.0547,101355.0
2017-05-04 15:00:00,17.78,17.82,17.76,17.79,135017.0,12.0547,12.0818,12.0411,12.0614,135017.0
2017-05-04 15:30:00,17.79,17.81,17.74,17.76,656308.0,12.0614,12.075,12.0275,12.0411,656308.0
2017-05-05 09:30:00,17.79,17.87,17.7,17.72,225759.0,12.0614,12.1157,12.0004,12.014,225759.0
2017-05-05 10:00:00,17.73,17.93,17.72,17.93,282908.0,12.0208,12.1564,12.014,12.1564,282908.0
2017-05-05 10:30:00,17.93,18.0,17.9,17.96,292383.0,12.1564,12.2038,12.136,12.1767,292383.0
2017-05-05 11:00:00,17.96,17.97,17.93,17.94,107383.0,12.1767,12.1835,12.1564,12.1631,107383.0
2017-05-05 11:30:00,17.95,17.98,17.94,17.96,122537.0,12.1699,12.1903,12.1631,12.1767,122537.0
2017-05-05 12:00:00,17.96,17.96,17.9,17.91,87717.0,12.1767,12.1767,12.136,12.1428,87717.0
2017-05-05 12:30:00,17.91,17.92,17.89,17.9,122727.0,12.1428,12.1496,12.1292,12.136,122727.0
2017-05-05 13:00:00,17.9,17.94,17.9,17.92,64558.0,12.136,12.1631,12.136,12.1496,64558.0
2017-05-05 13:30:00,17.91,17.93,17.87,17.91,144178.0,12.1428,12.1564,12.1157,12.1428,144178.0
2017-05-05 14:00:00,17.91,17.92,17.89,17.92,130718.0,12.1428,12.1496,12.1292,12.1496,130718.0
2017-05-05 14:30:00,17.92,17.95,17.91,17.92,148099.0,12.1496,12.1699,12.1428,12.1496,148099.0
2017-05-05 15:00:00,17.92,17.96,17.9,17.95,166591.0,12.1496,12.1767,12.136,12.1699,166591.0
2017-05-05 15:30:00,17.95,17.97,17.94,17.96,377525.0,12.1699,12.1835,12.1631,12.1767,377525.0
2017-05-08 09:30:00,17.97,18.01,17.92,17.93,129001.0,12.1835,12.2106,12.1496,12.1564,129001.0
2017-05-08 10:00:00,17.93,17.94,17.86,17.91,154380.0,12.1564,12.1631,12.1089,12.1428,154380.0
2017-05-08 10:30:00,17.91,18.04,17.91,17.97,201226.0,12.1428,12.2309,12.1428,12.1835,201226.0
2017-05-08 11:00:00,17.97,17.98,17.94,17.95,129026.0,12.1835,12.1903,12.1631,12.1699,129026.0
2017-05-08 11:30:00,17.96,18.0,17.95,18.0,61956.0,12.1767,12.2038,12.1699,12.2038,61956.0
2017-05-08 12:00:00,17.99,18.0,17.96,17.97,57189.0,12.197,12.2038,12.1767,12.1835,57189.0
2017-05-08 12:30:00,17.97,17.99,17.94,17.98,80696.0,12.1835,12.197,12.1631,12.1903,80696.0
2017-05-08 13:00:00,17.99,18.0,17.98,17.99,37316.0,12.197,12.2038,12.1903,12.197,37316.0
2017-05-08 13:30:00,17.98,18.02,17.98,18.02,56010.0,12.1903,12.2174,12.1903,12.2174,56010.0
2017-05-08 14:00:00,18.01,18.02,17.98,17.99,60890.0,12.2106,12.2174,12.1903,12.197,60890.0
2017-05-08 14:30:00,17.99,17.99,17.96,17.97,67923.0,12.197,12.197,12.1767,12.1835,67923.0
2017-05-08 15:00:00,17.98,17.98,17.95,17.96,93712.0,12.1903,12.1903,12.1699,12.1767,93712.0
2017-05-08 15:30:00,17.96,18.01,17.95,18.0,422693.0,12.1767,12.2106,12.1699,12.2038,422693.0
2017-05-09 09:30:00,18.02,18.02,17.93,17.95,181343.0,12.2174,12.2174,12.1564,12.1699,181343.0
2017-05-09 10:00:00,17.95,17.97,17.85,17.88,235188.0,12.1699,12.1835,12.1021,12.1225,235188.0
2017-05-09 10:30:00,17.89,17.89,17.77,17.85,328859.0,12.1292,12.1292,12.0479,12.1021,328859.0
2017-05-09 11:00:00,17.85,17.92,17.84,17.88,91339.0,12.1021,12.1496,12.0953,12.1225,91339.0
2017-05-09 11:30:00,17.88,17.95,17.87,17.95,155048.0,12.1225,12.1699,12.1157,12.1699,155048.0
2017-05-09 12:00:00,17.95,17.96,17.9,17.91,49469.0,12.1699,12.1767,12.136,12.1428,49469.0
2017-05-09 12:30:00,17.91,17.92,17.89,17.91,50957.0,12.1428,12.1496,12.1292,12.1428,50957.0
2017-05-09 13:00:00,17.91,17.93,17.86,17.88,52350.0,12.1428,12.1564,12.1089,12.1225,52350.0
2017-05-09 13:30:00,17.87,17.95,17.87,17.94,126901.0,12.1157,12.1699,12.1157,12.1631,126901.0
2017-05-09 14:00:00,17.93,17.93,17.86,17.91,187705.0,12.1564,12.1564,12.1089,12.1428,187705.0
2017-05-09 14:30:00,17.91,17.93,17.89,17.92,100008.0,12.1428,12.1564,12.1292,12.1496,100008.0
2017-05-09 15:00:00,17.93,17.94,17.87,17.87,104691.0,12.1564,12.1631,12.1157,12.1157,104691.0
2017-05-09 15:30:00,17.87,17.88,17.79,17.85,502571.0,12.1157,12.1225,12.0614,12.1021,502571.0
2017-05-10 09:30:00,17.78,17.85,17.66,17.66,297165.0,12.0547,12.1021,11.9733,11.9733,297165.0
2017-05-10 10:00:00,17.67,17.7,17.62,17.68,269128.0,11.9801,12.0004,11.9462,11.9869,269128.0
2017-05-10 10:30:00,17.69,17.82,17.68,17.82,305302.0,11.9936,12.0818,11.9869,12.0818,305302.0
2017-05-10 11:00:00,17.82,17.83,17.77,17.8,78312.0,12.0818,12.0886,12.0479,12.0682,78312.0
2017-05-10 11:30:00,17.81,17.84,17.78,17.83,52942.0,12.075,12.0953,12.0547,12.0886,52942.0
2017-05-10 12:00:00,17.82,17.85,17.8,17.82,75312.0,12.0818,12.1021,12.0682,12.0818,75312.0
2017-05-10 12:30:00,17.83,17.86,17.82,17.84,46044.0,12.0886,12.1089,12.0818,12.0953,46044.0
2017-05-10 13:00:00,17.84,17.87,17.83,17.85,61860.0,12.0953,12.1157,12.0886,12.1021,61860.0
2017-05-10 13:30:00,17.85,17.85,17.82,17.82,44834.0,12.1021,12.1021,12.0818,12.0818,44834.0
2017-05-10 14:00:00,17.82,17.84,17.8,17.82,72602.0,12.0818,12.0953,12.0682,12.0818,72602.0
2017-05-10 14:30:00,17.82,17.83,17.8,17.83,70792.0,12.0818,12.0886,12.0682,12.0886,70792.0
2017-05-10 15:00:00,17.83,17.83,17.79,17.8,112972.0,12.0886,12.0886,12.0614,12.0682,112972.0
2017-05-10 15:30:00,17.8,17.87,17.79,17.86,594996.0,12.0682,12.1157,12.0614,12.1089,594996.0
2017-05-11 09:30:00,17.75,17.78,17.57,17.58,178513.0,12.0343,12.0547,11.9123,11.9191,178513.0
2017-05-11 10:00:00,17.59,17.62,17.49,17.52,229304.0,11.9258,11.9462,11.858,11.8784,229304.0
2017-05-11 10:30:00,17.52,17.58,17.46,17.57,232232.0,11.8784,11.9191,11.8377,11.9123,232232.0
2017-05-11 11:00:00,17.58,17.64,17.53,17.64,249962.0,11.9191,11.9597,11.8852,11.9597,249962.0
2017-05-11 11:30:00,17.64,17.64,17.57,17.61,105965.0,11.9597,11.9597,11.9123,11.9394,105965.0
2017-05-11 12:00:00,17.6,17.61,17.56,17.57,115325.0,11.9326,11.9394,11.9055,11.9123,115325.0
2017-05-11 12:30:00,17.57,17.59,17.53,17.55,111632.0,11.9123,11.9258,11.8852,11.8987,111632.0
2017-05-11 13:00:00,17.55,17.56,17.52,17.53,65620.0,11.8987,11.9055,11.8784,11.8852,65620.0
2017-05-11 13:30:00,17.52,17.54,17.5,17.52,117368.0,11.8784,11.8919,11.8648,11.8784,117368.0
2017-05-11 14:00:00,17.52,17.55,17.47,17.53,225491.0,11.8784,11.8987,11.8445,11.8852,225491.0
2017-05-11 14:30:00,17.53,17.54,17.45,17.48,277212.0,11.8852,11.8919,11.8309,11.8513,277212.0
2017-05-11 15:00:00,17.48,17.49,17.44,17.44,112181.0,11.8513,11.858,11.8241,11.8241,112181.0
2017-05-11 15:30:00,17.44,17.5,17.43,17.46,598933.0,11.8241,11.8648,11.8174,11.8377,598933.0
2017-05-12 09:30:00,17.26,17.36,17.21,17.3,265968.0,11.8415,11.9101,11.8072,11.8689,265968.0
2017-05-12 10:00:00,17.3,17.31,17.19,17.21,197488.0,11.8689,11.8758,11.7935,11.8072,197488.0
2017-05-12 10:30:00,17.2,17.21,17.1,17.14,227020.0,11.8003,11.8072,11.7317,11.7592,227020.0
2017-05-12 11:00:00,17.14,17.18,17.1,17.17,113510.0,11.7592,11.7866,11.7317,11.7797,113510.0
2017-05-12 11:30:00,17.16,17.22,17.16,17.2,76737.0,11.7729,11.814,11.7729,11.8003,76737.0
2017-05-12 12:00:00,17.2,17.22,17.14,17.15,77270.0,11.8003,11.814,11.7592,11.766,77270.0
2017-05-12 12:30:00,17.14,17.15,17.11,17.11,95706.0,11.7592,11.766,11.7386,11.7386,95706.0
2017-05-12 13:00:00,17.12,17.16,17.11,17.14,71083.0,11.7454,11.7729,11.7386,11.7592,71083.0
2017-05-12 13:30:00,17.14,17.19,17.13,17.16,81884.0,11.7592,11.7935,11.7523,11.7729,81884.0
2017-05-12 14:00:00,17.16,17.2,17.16,17.16,93452.0,11.7729,11.8003,11.7729,11.7729,93452.0
2017-05-12 14:30:00,17.17,17.17,17.14,17.16,101129.0,11.7797,11.7797,11.7592,11.7729,101129.0
2017-05-12 15:00:00,17.16,17.18,17.15,17.16,113034.0,11.7729,11.7866,11.766,11.7729,113034.0
2017-05-12 15:30:00,17.17,17.21,17.16,17.2,460541.0,11.7797,11.8072,11.7729,11.8003,460541.0
2017-05-15 09:30:00,17.38,17.54,17.37,17.49,576728.0,11.9238,12.0336,11.917,11.9993,576728.0
2017-05-15 10:00:00,17.49,17.55,17.46,17.48,169754.0,11.9993,12.0405,11.9787,11.9924,169754.0
2017-05-15 10:30:00,17.48,17.52,17.44,17.52,102514.0,11.9924,12.0199,11.965,12.0199,102514.0
2017-05-15 11:00:00,17.52,17.58,17.48,17.5,213208.0,12.0199,12.061,11.9924,12.0061,213208.0
2017-05-15 11:30:00,17.5,17.57,17.49,17.57,126671.0,12.0061,12.0542,11.9993,12.0542,126671.0
2017-05-15 12:00:00,17.57,17.58,17.53,17.54,146790.0,12.0542,12.061,12.0267,12.0336,146790.0
2017-05-15 12:30:00,17.55,17.55,17.53,17.53,116856.0,12.0405,12.0405,12.0267,12.0267,116856.0
2017-05-15 13:00:00,17.53,17.55,17.5,17.55,309912.0,12.0267,12.0405,12.0061,12.0405,309912.0
2017-05-15 13:30:00,17.54,17.55,17.51,17.53,83538.0,12.0336,12.0405,12.013,12.0267,83538.0
2017-05-15 14:00:00,17.54,17.54,17.48,17.48,120852.0,12.0336,12.0336,11.9924,11.9924,120852.0
2017-05-15 14:30:00,17.49,17.49,17.46,17.46,132994.0,11.9993,11.9993,11.9787,11.9787,132994.0
2017-05-15 15:00:00,17.46,17.49,17.45,17.48,94279.0,11.9787,11.9993,11.9718,11.9924,94279.0
2017-05-15 15:30:00,17.48,17.49,17.43,17.44,402276.0,11.9924,11.9993,11.9581,11.965,402276.0
2017-05-16 09:30:00,17.56,17.66,17.51,17.59,247491.0,12.0473,12.1159,12.013,12.0679,247491.0
2017-05-16 10:00:00,17.6,17.6,17.5,17.5,97754.0,12.0748,12.0748,12.0061,12.0061,97754.0
2017-05-16 10:30:00,17.51,17.53,17.46,17.46,126825.0,12.013,12.0267,11.9787,11.9787,126825.0
2017-05-16 11:00:00,17.47,17.55,17.46,17.54,160388.0,11.9856,12.0405,11.9787,12.0336,160388.0
2017-05-16 11:30:00,17.53,17.55,17.49,17.54,81740.0,12.0267,12.0405,11.9993,12.0336,81740.0
2017-05-16 12:00:00,17.54,17.54,17.5,17.53,57293.0,12.0336,12.0336,12.0061,12.0267,57293.0
2017-05-16 12:30:00,17.53,17.55,17.52,17.53,39417.0,12.0267,12.0405,12.0199,12.0267,39417.0
2017-05-16 13:00:00,17.53,17.55,17.51,17.54,52688.0,12.0267,12.0405,12.013,12.0336,52688.0
2017-05-16 13:30:00,17.54,17.57,17.53,17.55,80401.0,12.0336,12.0542,12.0267,12.0405,80401.0
2017-05-16 14:00:00,17.55,17.55,17.5,17.52,164528.0,12.0405,12.0405,12.0061,12.0199,164528.0
2017-05-16 14:30:00,17.52,17.54,17.47,17.49,175881.0,12.0199,12.0336,11.9856,11.9993,175881.0
2017-05-16 15:00:00,17.48,17.5,17.48,17.48,57881.0,11.9924,12.0061,11.9924,11.9924,57881.0
2017-05-16 15:30:00,17.48,17.5,17.47,17.48,273686.0,11.9924,12.0061,11.9856,11.9924,273686.0
2017-05-17 09:30:00,17.19,17.22,16.91,16.91,511333.0,11.7935,11.814,11.6014,11.6014,511333.0
2017-05-17 10:00:00,16.91,16.94,16.88,16.91,279862.0,11.6014,11.622,11.5808,11.6014,279862.0
2017-05-17 10:30:00,16.91,16.99,16.88,16.89,260030.0,11.6014,11.6563,11.5808,11.5876,260030.0
2017-05-17 11:00:00,16.89,16.92,16.84,16.89,188293.0,11.5876,11.6082,11.5533,11.5876,188293.0
2017-05-17 11:30:00,16.89,16.89,16.82,16.86,207874.0,11.5876,11.5876,11.5396,11.5671,207874.0
2017-05-17 12:00:00,16.87,16.87,16.79,16.79,277315.0,11.5739,11.5739,11.519,11.519,277315.0
2017-05-17 12:30:00,16.79,16.83,16.77,16.83,93156.0,11.519,11.5465,11.5053,11.5465,93156.0
2017-05-17 13:00:00,16.84,16.84,16.74,16.76,104248.0,11.5533,11.5533,11.4847,11.4985,104248.0
2017-05-17 13:30:00,16.76,16.78,16.72,16.73,118593.0,11.4985,11.5122,11.471,11.4779,118593.0
2017-05-17 14:00:00,16.72,16.73,16.64,16.64,234350.0,11.471,11.4779,11.4161,11.4161,234350.0
2017-05-17 14:30:00,16.64,16.69,16.64,16.68,186059.0,11.4161,11.4504,11.4161,11.4436,186059.0
2017-05-17 15:00:00,16.68,16.77,16.67,16.75,129087.0,11.4436,11.5053,11.4367,11.4916,129087.0
2017-05-17 15:30:00,16.74,16.75,16.66,16.66,633899.0,11.4847,11.4916,11.4299,11.4299,633899.0
2017-05-18 09:30:00,16.68,16.86,16.62,16.84,504497.0,11.4436,11.5671,11.4024,11.5533,504497.0
2017-05-18 10:00:00,16.83,17.07,16.83,17.06,455333.0,11.5465,11.7111,11.5465,11.7043,455333.0
2017-05-18 10:30:00,17.05,17.11,16.95,16.96,374966.0,11.6974,11.7386,11.6288,11.6357,374966.0
2017-05-18 11:00:00,16.96,16.97,16.9,16.93,134465.0,11.6357,11.6425,11.5945,11.6151,134465.0
2017-05-18 11:30:00,16.93,16.95,16.87,16.9,129645.0,11.6151,11.6288,11.5739,11.5945,129645.0
2017-05-18 12:00:00,16.9,16.99,16.88,16.98,176824.0,11.5945,11.6563,11.5808,11.6494,176824.0
2017-05-18 12:30:00,16.97,17.03,16.97,17.03,152301.0,11.6425,11.6837,11.6425,11.6837,152301.0
2017-05-18 13:00:00,17.02,17.04,16.97,16.98,125748.0,11.6768,11.6906,11.6425,11.6494,125748.0
2017-05-18 13:30:00,16.97,16.98,16.91,16.97,93774.0,11.6425,11.6494,11.6014,11.6425,93774.0
2017-05-18 14:00:00,16.97,17.05,16.97,17.05,180497.0,11.6425,11.6974,11.6425,11.6974,180497.0
2017-05-18 14:30:00,17.05,17.08,16.99,17.0,164158.0,11.6974,11.718,11.6563,11.6631,164158.0
2017-05-18 15:00:00,17.0,17.04,16.99,17.03,254181.0,11.6631,11.6906,11.6563,11.6837,254181.0
2017-05-18 15:30:00,17.03,17.05,16.97,16.98,654852.0,11.6837,11.6974,11.6425,11.6494,654852.0
2017-05-19 09:30:00,17.08,17.38,17.08,17.36,438664.0,11.718,11.9238,11.718,11.9101,438664.0
2017-05-19 10:00:00,17.36,17.39,17.35,17.38,218219.0,11.9101,11.9307,11.9032,11.9238,218219.0
2017-05-19 10:30:00,17.38,17.38,17.33,17.35,178028.0,11.9238,11.9238,11.8895,11.9032,178028.0
2017-05-19 11:00:00,17.36,17.45,17.35,17.44,190486.0,11.9101,11.9718,11.9032,11.965,190486.0
2017-05-19 11:30:00,17.45,17.45,17.4,17.43,117327.0,11.9718,11.9718,11.9375,11.9581,117327.0
2017-05-19 12:00:00,17.43,17.45,17.41,17.45,226644.0,11.9581,11.9718,11.9444,11.9718,226644.0
2017-05-19 12:30:00,17.45,17.49,17.44,17.47,136636.0,11.9718,11.9993,11.965,11.9856,136636.0
2017-05-19 13:00:00,17.46,17.47,17.42,17.43,78484.0,11.9787,11.9856,11.9513,11.9581,78484.0
2017-05-19 13:30:00,17.43,17.48,17.42,17.47,122970.0,11.9581,11.9924,11.9513,11.9856,122970.0
2017-05-19 14:00:00,17.47,17.5,17.47,17.49,137536.0,11.9856,12.0061,11.9856,11.9993,137536.0
2017-05-19 14:30:00,17.48,17.5,17.47,17.48,124038.0,11.9924,12.0061,11.9856,11.9924,124038.0
2017-05-19 15:00:00,17.48,17.48,17.37,17.39,234517.0,11.9924,11.9924,11.917,11.9307,234517.0
2017-05-19 15:30:00,17.39,17.43,17.36,17.41,603308.0,11.9307,11.9581,11.9101,11.9444,603308.0
2017-05-22 09:30:00,17.46,17.51,17.41,17.43,142160.0,11.9787,12.013,11.9444,11.9581,142160.0
2017-05-22 10:00:00,17.43,17.45,17.34,17.37,91812.0,11.9581,11.9718,11.8964,11.917,91812.0
2017-05-22 10:30:00,17.37,17.38,17.26,17.3,75742.0,11.917,11.9238,11.8415,11.8689,75742.0
2017-05-22 11:00:00,17.3,17.32,17.26,17.28,120440.0,11.8689,11.8827,11.8415,11.8552,120440.0
2017-05-22 11:30:00,17.28,17.31,17.27,17.31,72666.0,11.8552,11.8758,11.8484,11.8758,72666.0
2017-05-22 12:00:00,17.31,17.35,17.31,17.32,54994.0,11.8758,11.9032,11.8758,11.8827,54994.0
2017-05-22 12:30:00,17.32,17.33,17.27,17.28,52953.0,11.8827,11.8895,11.8484,11.8552,52953.0
2017-05-22 13:00:00,17.28,17.3,17.27,17.29,59425.0,11.8552,11.8689,11.8484,11.8621,59425.0
2017-05-22 13:30:00,17.29,17.29,17.26,17.27,54686.0,11.8621,11.8621,11.8415,11.8484,54686.0
2017-05-22 14:00:00,17.27,17.27,17.25,17.25,44810.0,11.8484,11.8484,11.8346,11.8346,44810.0
2017-05-22 14:30:00,17.26,17.27,17.24,17.25,118360.0,11.8415,11.8484,11.8278,11.8346,118360.0
2017-05-22 15:00:00,17.24,17.28,17.24,17.28,112882.0,11.8278,11.8552,11.8278,11.8552,112882.0
2017-05-22 15:30:00,17.28,17.31,17.27,17.29,223130.0,11.8552,11.8758,11.8484,11.8621,223130.0
2017-05-23 09:30:00,17.63,17.63,17.4,17.43,463337.0,12.0953,12.0953,11.9375,11.9581,463337.0
2017-05-23 10:00:00,17.43,17.47,17.34,17.46,187198.0,11.9581,11.9856,11.8964,11.9787,187198.0
2017-05-23 10:30:00,17.46,17.49,17.4,17.42,211845.0,11.9787,11.9993,11.9375,11.9513,211845.0
2017-05-23 11:00:00,17.43,17.48,17.42,17.46,99563.0,11.9581,11.9924,11.9513,11.9787,99563.0
2017-05-23 11:30:00,17.46,17.48,17.43,17.44,189057.0,11.9787,11.9924,11.9581,11.965,189057.0
2017-05-23 12:00:00,17.44,17.45,17.39,17.4,110776.0,11.965,11.9718,11.9307,11.9375,110776.0
2017-05-23 12:30:00,17.4,17.42,17.36,17.36,91556.0,11.9375,11.9513,11.9101,11.9101,91556.0
2017-05-23 13:00:00,17.37,17.38,17.35,17.37,69912.0,11.917,11.9238,11.9032,11.917,69912.0
2017-05-23 13:30:00,17.38,17.41,17.36,17.4,248901.0,11.9238,11.9444,11.9101,11.9375,248901.0
2017-05-23 14:00:00,17.41,17.45,17.4,17.45,170179.0,11.9444,11.9718,11.9375,11.9718,170179.0
2017-05-23 14:30:00,17.44,17.48,17.43,17.45,275865.0,11.965,11.9924,11.9581,11.9718,275865.0
2017-05-23 15:00:00,17.45,17.46,17.43,17.44,137725.0,11.9718,11.9787,11.9581,11.965,137725.0
2017-05-23 15:30:00,17.44,17.46,17.42,17.45,391303.0,11.965,11.9787,11.9513,11.9718,391303.0
2017-05-24 09:30:00,17.56,17.56,17.41,17.46,470183.0,12.0473,12.0473,11.9444,11.9787,470183.0
2017-05-24 10:00:00,17.45,17.51,17.45,17.51,259515.0,11.9718,12.013,11.9718,12.013,259515.0
2017-05-24 10:30:00,17.52,17.54,17.48,17.49,617264.0,12.0199,12.0336,11.9924,11.9993,617264.0
2017-05-24 11:00:00,17.48,17.51,17.44,17.46,604013.0,11.9924,12.013,11.965,11.9787,604013.0
2017-05-24 11:30:00,17.46,17.5,17.45,17.46,528199.0,11.9787,12.0061,11.9718,11.9787,528199.0
2017-05-24 12:00:00,17.46,17.49,17.45,17.48,103223.0,11.9787,11.9993,11.9718,11.9924,103223.0
2017-05-24 12:30:00,17.48,17.5,17.47,17.48,101237.0,11.9924,12.0061,11.9856,11.9924,101237.0
2017-05-24 13:00:00,17.48,17.49,17.44,17.48,181941.0,11.9924,11.9993,11.965,11.9924,181941.0
2017-05-24 13:30:00,17.49,17.52,17.48,17.52,181135.0,11.9993,12.0199,11.9924,12.0199,181135.0
2017-05-24 14:00:00,17.52,17.54,17.49,17.53,274474.0,12.0199,12.0336,11.9993,12.0267,274474.0
2017-05-24 14:30:00,17.53,17.56,17.5,17.53,291080.0,12.0267,12.0473,12.0061,12.0267,291080.0
2017-05-24 15:00:00,17.53,17.55,17.5,17.53,351054.0,12.0267,12.0405,12.0061,12.0267,351054.0
2017-05-24 15:30:00,17.53,17.56,17.52,17.54,575440.0,12.0267,12.0473,12.0199,12.0336,575440.0
2017-05-25 09:30:00,17.64,17.76,17.61,17.7,321740.0,12.1022,12.1845,12.0816,12.1434,321740.0
2017-05-25 10:00:00,17.7,17.7,17.59,17.61,181696.0,12.1434,12.1434,12.0679,12.0816,181696.0
2017-05-25 10:30:00,17.61,17.62,17.47,17.47,206106.0,12.0816,12.0885,11.9856,11.9856,206106.0
2017-05-25 11:00:00,17.48,17.54,17.47,17.5,182022.0,11.9924,12.0336,11.9856,12.0061,182022.0
2017-05-25 11:30:00,17.49,17.5,17.44,17.5,226542.0,11.9993,12.0061,11.965,12.0061,226542.0
2017-05-25 12:00:00,17.5,17.57,17.48,17.55,66320.0,12.0061,12.0542,11.9924,12.0405,66320.0
2017-05-25 12:30:00,17.55,17.63,17.55,17.63,159104.0,12.0405,12.0953,12.0405,12.0953,159104.0
2017-05-25 13:00:00,17.62,17.63,17.59,17.59,106130.0,12.0885,12.0953,12.0679,12.0679,106130.0
2017-05-25 13:30:00,17.6,17.61,17.58,17.6,48442.0,12.0748,12.0816,12.061,12.0748,48442.0
2017-05-25 14:00:00,17.61,17.63,17.6,17.61,109263.0,12.0816,12.0953,12.0748,12.0816,109263.0
2017-05-25 14:30:00,17.61,17.64,17.6,17.61,125471.0,12.0816,12.1022,12.0748,12.0816,125471.0
2017-05-25 15:00:00,17.61,17.63,17.59,17.61,110882.0,12.0816,12.0953,12.0679,12.0816,110882.0
2017-05-25 15:30:00,17.61,17.62,17.57,17.57,265528.0,12.0816,12.0885,12.0542,12.0542,265528.0
2017-05-26 09:30:00,17.55,17.59,17.47,17.58,198854.0,12.0405,12.0679,11.9856,12.061,198854.0
2017-05-26 10:00:00,17.58,17.6,17.51,17.53,115815.0,12.061,12.0748,12.013,12.0267,115815.0
2017-05-26 10:30:00,17.54,17.58,17.49,17.51,136207.0,12.0336,12.061,11.9993,12.013,136207.0
2017-05-26 11:00:00,17.51,17.57,17.5,17.57,92544.0,12.013,12.0542,12.0061,12.0542,92544.0
2017-05-26 11:30:00,17.56,17.56,17.51,17.52,99844.0,12.0473,12.0473,12.013,12.0199,99844.0
2017-05-26 12:00:00,17.52,17.61,17.52,17.6,105699.0,12.0199,12.0816,12.0199,12.0748,105699.0
2017-05-26 12:30:00,17.6,17.64,17.58,17.62,80856.0,12.0748,12.1022,12.061,12.0885,80856.0
2017-05-26 13:00:00,17.62,17.67,17.61,17.63,97792.0,12.0885,12.1228,12.0816,12.0953,97792.0
2017-05-26 13:30:00,17.64,17.65,17.61,17.64,95005.0,12.1022,12.1091,12.0816,12.1022,95005.0
2017-05-26 14:00:00,17.64,17.64,17.61,17.63,118847.0,12.1022,12.1022,12.0816,12.0953,118847.0
2017-05-26 14:30:00,17.64,17.64,17.62,17.62,95082.0,12.1022,12.1022,12.0885,12.0885,95082.0
2017-05-26 15:00:00,17.63,17.64,17.61,17.64,105227.0,12.0953,12.1022,12.0816,12.1022,105227.0
2017-05-26 15:30:00,17.64,17.66,17.59,17.61,276672.0,12.1022,12.1159,12.0679,12.0816,276672.0
2017-05-30 09:30:00,17.5,17.56,17.47,17.5,107150.0,12.0061,12.0473,11.9856,12.0061,107150.0
2017-05-30 10:00:00,17.5,17.51,17.43,17.43,132002.0,12.0061,12.013,11.9581,11.9581,132002.0
2017-05-30 10:30:00,17.44,17.5,17.43,17.46,113018.0,11.965,12.0061,11.9581,11.9787,113018.0
2017-05-30 11:00:00,17.45,17.47,17.43,17.44,75734.0,11.9718,11.9856,11.9581,11.965,75734.0
2017-05-30 11:30:00,17.44,17.46,17.41,17.41,34037.0,11.965,11.9787,11.9444,11.9444,34037.0
2017-05-30 12:00:00,17.41,17.45,17.4,17.43,52545.0,11.9444,11.9718,11.9375,11.9581,52545.0
2017-05-30 12:30:00,17.44,17.45,17.41,17.43,32993.0,11.965,11.9718,11.9444,11.9581,32993.0
2017-05-30 13:00:00,17.43,17.45,17.42,17.44,25828.0,11.9581,11.9718,11.9513,11.965,25828.0
2017-05-30 13:30:00,17.44,17.48,17.43,17.44,104389.0,11.965,11.9924,11.9581,11.965,104389.0
2017-05-30 14:00:00,17.44,17.45,17.42,17.43,86235.0,11.965,11.9718,11.9513,11.9581,86235.0
2017-05-30 14:30:00,17.43,17.44,17.4,17.43,80125.0,11.9581,11.965,11.9375,11.9581,80125.0
2017-05-30 15:00:00,17.43,17.46,17.42,17.45,136599.0,11.9581,11.9787,11.9513,11.9718,136599.0
2017-05-30 15:30:00,17.45,17.46,17.43,17.44,425541.0,11.9718,11.9787,11.9581,11.965,425541.0
2017-05-31 09:30:00,17.47,17.47,17.09,17.1,249859.0,11.9856,11.9856,11.7249,11.7317,249859.0
2017-05-31 10:00:00,17.1,17.16,17.04,17.11,287064.0,11.7317,11.7729,11.6906,11.7386,287064.0
2017-05-31 10:30:00,17.12,17.2,17.09,17.18,259773.0,11.7454,11.8003,11.7249,11.7866,259773.0
2017-05-31 11:00:00,17.19,17.2,17.13,17.14,122622.0,11.7935,11.8003,11.7523,11.7592,122622.0
2017-05-31 11:30:00,17.14,17.17,17.12,17.16,87653.0,11.7592,11.7797,11.7454,11.7729,87653.0
2017-05-31 12:00:00,17.16,17.21,17.15,17.16,79868.0,11.7729,11.8072,11.766,11.7729,79868.0
2017-05-31 12:30:00,17.16,17.16,17.12,17.13,82346.0,11.7729,11.7729,11.7454,11.7523,82346.0
2017-05-31 13:00:00,17.12,17.13,17.07,17.1,120504.0,11.7454,11.7523,11.7111,11.7317,120504.0
2017-05-31 13:30:00,17.1,17.1,17.03,17.06,220837.0,11.7317,11.7317,11.6837,11.7043,220837.0
2017-05-31 14:00:00,17.07,17.08,17.04,17.07,158422.0,11.7111,11.718,11.6906,11.7111,158422.0
2017-05-31 14:30:00,17.08,17.09,17.05,17.08,213885.0,11.718,11.7249,11.6974,11.718,213885.0
2017-05-31 15:00:00,17.07,17.13,17.07,17.12,158897.0,11.7111,11.7523,11.7111,11.7454,158897.0
2017-05-31 15:30:00,17.12,17.25,17.1,17.23,866142.0,11.7454,11.8346,11.7317,11.8209,866142.0
2017-06-01 09:30:00,17.37,17.4,17.29,17.37,197235.0,11.917,11.9375,11.8621,11.917,197235.0
2017-06-01 10:00:00,17.38,17.47,17.33,17.46,143789.0,11.9238,11.9856,11.8895,11.9787,143789.0
2017-06-01 10:30:00,17.46,17.5,17.42,17.49,72691.0,11.9787,12.0061,11.9513,11.9993,72691.0
2017-06-01 11:00:00,17.5,17.55,17.46,17.54,76872.0,12.0061,12.0405,11.9787,12.0336,76872.0
2017-06-01 11:30:00,17.54,17.58,17.51,17.56,82733.0,12.0336,12.061,12.013,12.0473,82733.0
2017-06-01 12:00:00,17.56,17.56,17.5,17.52,60421.0,12.0473,12.0473,12.0061,12.0199,60421.0
2017-06-01 12:30:00,17.52,17.57,17.51,17.57,36940.0,12.0199,12.0542,12.013,12.0542,36940.0
2017-06-01 13:00:00,17.57,17.66,17.57,17.65,72423.0,12.0542,12.1159,12.0542,12.1091,72423.0
2017-06-01 13:30:00,17.64,17.67,17.62,17.64,112805.0,12.1022,12.1228,12.0885,12.1022,112805.0
2017-06-01 14:00:00,17.64,17.67,17.61,17.62,131746.0,12.1022,12.1228,12.0816,12.0885,131746.0
2017-06-01 14:30:00,17.61,17.64,17.59,17.61,116918.0,12.0816,12.1022,12.0679,12.0816,116918.0
2017-06-01 15:00:00,17.61,17.61,17.57,17.6,142949.0,12.0816,12.0816,12.0542,12.0748,142949.0
2017-06-01 15:30:00,17.59,17.63,17.59,17.6,378193.0,12.0679,12.0953,12.0679,12.0748,378193.0
2017-06-02 09:30:00,17.49,17.49,17.22,17.26,464242.0,11.9993,11.9993,11.814,11.8415,464242.0
2017-06-02 10:00:00,17.27,17.31,17.25,17.29,95022.0,11.8484,11.8758,11.8346,11.8621,95022.0
2017-06-02 10:30:00,17.29,17.37,17.29,17.35,156243.0,11.8621,11.917,11.8621,11.9032,156243.0
2017-06-02 11:00:00,17.36,17.38,17.31,17.38,136181.0,11.9101,11.9238,11.8758,11.9238,136181.0
2017-06-02 11:30:00,17.39,17.48,17.38,17.48,167122.0,11.9307,11.9924,11.9238,11.9924,167122.0
2017-06-02 12:00:00,17.48,17.51,17.46,17.48,88149.0,11.9924,12.013,11.9787,11.9924,88149.0
2017-06-02 12:30:00,17.48,17.5,17.47,17.49,83515.0,11.9924,12.0061,11.9856,11.9993,83515.0
2017-06-02 13:00:00,17.49,17.5,17.48,17.49,54353.0,11.9993,12.0061,11.9924,11.9993,54353.0
2017-06-02 13:30:00,17.5,17.53,17.49,17.51,41594.0,12.0061,12.0267,11.9993,12.013,41594.0
2017-06-02 14:00:00,17.51,17.52,17.47,17.47,72643.0,12.013,12.0199,11.9856,11.9856,72643.0
2017-06-02 14:30:00,17.48,17.49,17.46,17.47,48633.0,11.9924,11.9993,11.9787,11.9856,48633.0
2017-06-02 15:00:00,17.48,17.48,17.46,17.47,74918.0,11.9924,11.9924,11.9787,11.9856,74918.0
2017-06-02 15:30:00,17.47,17.52,17.46,17.48,344841.0,11.9856,12.0199,11.9787,11.9924,344841.0
2017-06-05 09:30:00,17.48,17.53,17.28,17.41,249147.0,11.9924,12.0267,11.8552,11.9444,249147.0
2017-06-05 10:00:00,17.41,17.59,17.4,17.54,247800.0,11.9444,12.0679,11.9375,12.0336,247800.0
2017-06-05 10:30:00,17.53,17.55,17.43,17.44,113893.0,12.0267,12.0405,11.9581,11.965,113893.0
2017-06-05 11:00:00,17.45,17.46,17.38,17.38,127734.0,11.9718,11.9787,11.9238,11.9238,127734.0
2017-06-05 11:30:00,17.38,17.47,17.38,17.47,172653.0,11.9238,11.9856,11.9238,11.9856,172653.0
2017-06-05 12:00:00,17.47,17.51,17.46,17.48,68351.0,11.9856,12.013,11.9787,11.9924,68351.0
2017-06-05 12:30:00,17.48,17.53,17.47,17.52,92571.0,11.9924,12.0267,11.9856,12.0199,92571.0
2017-06-05 13:00:00,17.52,17.55,17.51,17.52,51596.0,12.0199,12.0405,12.013,12.0199,51596.0
2017-06-05 13:30:00,17.52,17.53,17.5,17.51,64176.0,12.0199,12.0267,12.0061,12.013,64176.0
2017-06-05 14:00:00,17.51,17.52,17.47,17.49,112821.0,12.013,12.0199,11.9856,11.9993,112821.0
2017-06-05 14:30:00,17.49,17.49,17.46,17.48,111805.0,11.9993,11.9993,11.9787,11.9924,111805.0
2017-06-05 15:00:00,17.48,17.49,17.46,17.48,126993.0,11.9924,11.9993,11.9787,11.9924,126993.0
2017-06-05 15:30:00,17.48,17.49,17.43,17.44,228298.0,11.9924,11.9993,11.9581,11.965,228298.0
2017-06-06 09:30:00,17.28,17.35,17.15,17.27,317366.0,11.8552,11.9032,11.766,11.8484,317366.0
2017-06-06 10:00:00,17.27,17.29,17.22,17.25,126527.0,11.8484,11.8621,11.814,11.8346,126527.0
2017-06-06 10:30:00,17.24,17.25,17.17,17.17,80561.0,11.8278,11.8346,11.7797,11.7797,80561.0
2017-06-06 11:00:00,17.17,17.2,17.15,17.17,171886.0,11.7797,11.8003,11.766,11.7797,171886.0
2017-06-06 11:30:00,17.17,17.22,17.17,17.19,69388.0,11.7797,11.814,11.7797,11.7935,69388.0
2017-06-06 12:00:00,17.18,17.21,17.17,17.2,35769.0,11.7866,11.8072,11.7797,11.8003,35769.0
2017-06-06 12:30:00,17.2,17.23,17.19,17.21,85809.0,11.8003,11.8209,11.7935,11.8072,85809.0
2017-06-06 13:00:00,17.2,17.23,17.2,17.23,62031.0,11.8003,11.8209,11.8003,11.8209,62031.0
2017-06-06 13:30:00,17.22,17.23,17.2,17.22,60912.0,11.814,11.8209,11.8003,11.814,60912.0
2017-06-06 14:00:00,17.22,17.26,17.21,17.25,106996.0,11.814,11.8415,11.8072,11.8346,106996.0
2017-06-06 14:30:00,17.25,17.29,17.24,17.27,126468.0,11.8346,11.8621,11.8278,11.8484,126468.0
2017-06-06 15:00:00,17.26,17.27,17.21,17.23,215416.0,11.8415,11.8484,11.8072,11.8209,215416.0
2017-06-06 15:30:00,17.22,17.23,17.19,17.23,461428.0,11.814,11.8209,11.7935,11.8209,461428.0
2017-06-07 09:30:00,17.21,17.34,17.17,17.34,184399.0,11.8072,11.8964,11.7797,11.8964,184399.0
2017-06-07 10:00:00,17.34,17.41,17.31,17.31,199628.0,11.8964,11.9444,11.8758,11.8758,199628.0
2017-06-07 10:30:00,17.3,17.31,17.18,17.2,289896.0,11.8689,11.8758,11.7866,11.8003,289896.0
2017-06-07 11:00:00,17.2,17.2,17.08,17.08,464761.0,11.8003,11.8003,11.718,11.718,464761.0
2017-06-07 11:30:00,17.07,17.13,17.06,17.11,124737.0,11.7111,11.7523,11.7043,11.7386,124737.0
2017-06-07 12:00:00,17.11,17.2,17.09,17.18,94499.0,11.7386,11.8003,11.7249,11.7866,94499.0
2017-06-07 12:30:00,17.17,17.18,17.12,17.15,72351.0,11.7797,11.7866,11.7454,11.766,72351.0
2017-06-07 13:00:00,17.14,17.2,17.13,17.2,105459.0,11.7592,11.8003,11.7523,11.8003,105459.0
2017-06-07 13:30:00,17.2,17.25,17.19,17.22,90380.0,11.8003,11.8346,11.7935,11.814,90380.0
2017-06-07 14:00:00,17.22,17.26,17.22,17.25,122481.0,11.814,11.8415,11.814,11.8346,122481.0
2017-06-07 14:30:00,17.25,17.26,17.24,17.24,144231.0,11.8346,11.8415,11.8278,11.8278,144231.0
2017-06-07 15:00:00,17.24,17.24,17.22,17.24,80231.0,11.8278,11.8278,11.814,11.8278,80231.0
2017-06-07 15:30:00,17.24,17.25,17.17,17.17,485842.0,11.8278,11.8346,11.7797,11.7797,485842.0
2017-06-08 09:30:00,17.22,17.42,17.2,17.41,426119.0,11.814,11.9513,11.8003,11.9444,426119.0
2017-06-08 10:00:00,17.41,17.53,17.36,17.46,305687.0,11.9444,12.0267,11.9101,11.9787,305687.0
2017-06-08 10:30:00,17.46,17.48,17.4,17.4,110553.0,11.9787,11.9924,11.9375,11.9375,110553.0
2017-06-08 11:00:00,17.4,17.44,17.39,17.42,103767.0,11.9375,11.965,11.9307,11.9513,103767.0
2017-06-08 11:30:00,17.42,17.43,17.39,17.4,150315.0,11.9513,11.9581,11.9307,11.9375,150315.0
2017-06-08 12:00:00,17.41,17.45,17.39,17.4,93105.0,11.9444,11.9718,11.9307,11.9375,93105.0
2017-06-08 12:30:00,17.41,17.47,17.41,17.46,47471.0,11.9444,11.9856,11.9444,11.9787,47471.0
2017-06-08 13:00:00,17.47,17.5,17.46,17.48,148705.0,11.9856,12.0061,11.9787,11.9924,148705.0
2017-06-08 13:30:00,17.48,17.51,17.46,17.51,68981.0,11.9924,12.013,11.9787,12.013,68981.0
2017-06-08 14:00:00,17.51,17.53,17.47,17.48,124906.0,12.013,12.0267,11.9856,11.9924,124906.0
2017-06-08 14:30:00,17.48,17.52,17.48,17.5,165371.0,11.9924,12.0199,11.9924,12.0061,165371.0
2017-06-08 15:00:00,17.5,17.51,17.46,17.46,144649.0,12.0061,12.013,11.9787,11.9787,144649.0
2017-06-08 15:30:00,17.46,17.49,17.44,17.48,361954.0,11.9787,11.9993,11.965,11.9924,361954.0
2017-06-09 09:30:00,17.63,17.81,17.62,17.8,326249.0,12.0953,12.2188,12.0885,12.212,326249.0
2017-06-09 10:00:00,17.8,17.87,17.76,17.87,101034.0,12.212,12.26,12.1845,12.26,101034.0
2017-06-09 10:30:00,17.87,17.9,17.81,17.83,155301.0,12.26,12.2806,12.2188,12.2325,155301.0
2017-06-09 11:00:00,17.84,17.87,17.82,17.84,65772.0,12.2394,12.26,12.2257,12.2394,65772.0
2017-06-09 11:30:00,17.84,17.87,17.83,17.83,76814.0,12.2394,12.26,12.2325,12.2325,76814.0
2017-06-09 12:00:00,17.83,17.89,17.83,17.85,44716.0,12.2325,12.2737,12.2325,12.2463,44716.0
2017-06-09 12:30:00,17.85,17.92,17.82,17.91,165200.0,12.2463,12.2943,12.2257,12.2874,165200.0
2017-06-09 13:00:00,17.92,17.93,17.89,17.91,78039.0,12.2943,12.3012,12.2737,12.2874,78039.0
2017-06-09 13:30:00,17.91,17.92,17.86,17.86,120376.0,12.2874,12.2943,12.2531,12.2531,120376.0
2017-06-09 14:00:00,17.87,17.92,17.86,17.9,131941.0,12.26,12.2943,12.2531,12.2806,131941.0
2017-06-09 14:30:00,17.89,17.91,17.78,17.78,321742.0,12.2737,12.2874,12.1982,12.1982,321742.0
2017-06-09 15:00:00,17.79,17.92,17.78,17.91,192809.0,12.2051,12.2943,12.1982,12.2874,192809.0
2017-06-09 15:30:00,17.91,17.91,17.85,17.9,450777.0,12.2874,12.2874,12.2463,12.2806,450777.0
2017-06-12 09:30:00,17.88,18.17,17.86,17.96,395213.0,12.2669,12.4658,12.2531,12.3217,395213.0
2017-06-12 10:00:00,17.97,18.1,17.95,18.03,260515.0,12.3286,12.4178,12.3149,12.3698,260515.0
2017-06-12 10:30:00,18.03,18.05,17.98,18.04,167969.0,12.3698,12.3835,12.3355,12.3766,167969.0
2017-06-12 11:00:00,18.05,18.06,17.89,17.89,199524.0,12.3835,12.3903,12.2737,12.2737,199524.0
2017-06-12 11:30:00,17.9,17.93,17.85,17.93,201134.0,12.2806,12.3012,12.2463,12.3012,201134.0
2017-06-12 12:00:00,17.93,17.94,17.89,17.92,126526.0,12.3012,12.308,12.2737,12.2943,126526.0
2017-06-12 12:30:00,17.92,17.93,17.88,17.89,66582.0,12.2943,12.3012,12.2669,12.2737,66582.0
2017-06-12 13:00:00,17.89,17.99,17.89,17.98,169914.0,12.2737,12.3423,12.2737,12.3355,169914.0
2017-06-12 13:30:00,17.98,18.01,17.94,17.94,123690.0,12.3355,12.356,12.308,12.308,123690.0
2017-06-12 14:00:00,17.95,18.01,17.94,17.98,163646.0,12.3149,12.356,12.308,12.3355,163646.0
2017-06-12 14:30:00,17.97,18.05,17.96,18.04,124955.0,12.3286,12.3835,12.3217,12.3766,124955.0
2017-06-12 15:00:00,18.04,18.08,18.02,18.05,111920.0,12.3766,12.4041,12.3629,12.3835,111920.0
2017-06-12 15:30:00,18.05,18.09,18.04,18.09,290816.0,12.3835,12.4109,12.3766,12.4109,290816.0
2017-06-13 09:30:00,18.26,18.29,18.08,18.17,386468.0,12.5276,12.5481,12.4041,12.4658,386468.0
2017-06-13 10:00:00,18.17,18.19,18.12,18.16,153855.0,12.4658,12.4795,12.4315,12.459,153855.0
2017-06-13 10:30:00,18.16,18.2,18.12,18.18,120195.0,12.459,12.4864,12.4315,12.4727,120195.0
2017-06-13 11:00:00,18.18,18.24,18.17,18.23,314088.0,12.4727,12.5138,12.4658,12.507,314088.0
2017-06-13 11:30:00,18.23,18.27,18.21,18.22,145682.0,12.507,12.5344,12.4933,12.5001,145682.0
2017-06-13 12:00:00,18.22,18.23,18.18,18.19,100963.0,12.5001,12.507,12.4727,12.4795,100963.0
2017-06-13 12:30:00,18.19,18.24,18.19,18.22,82073.0,12.4795,12.5138,12.4795,12.5001,82073.0
2017-06-13 13:00:00,18.22,18.26,18.21,18.26,115944.0,12.5001,12.5276,12.4933,12.5276,115944.0
2017-06-13 13:30:00,18.26,18.28,18.24,18.25,104859.0,12.5276,12.5413,12.5138,12.5207,104859.0
2017-06-13 14:00:00,18.25,18.28,18.24,18.27,157811.0,12.5207,12.5413,12.5138,12.5344,157811.0
2017-06-13 14:30:00,18.27,18.28,18.24,18.25,139522.0,12.5344,12.5413,12.5138,12.5207,139522.0
2017-06-13 15:00:00,18.25,18.27,18.2,18.23,170942.0,12.5207,12.5344,12.4864,12.507,170942.0
2017-06-13 15:30:00,18.23,18.28,18.22,18.27,443902.0,12.507,12.5413,12.5001,12.5344,443902.0
2017-06-14 09:30:00,18.12,18.15,17.99,18.11,288143.0,12.4315,12.4521,12.3423,12.4246,288143.0
2017-06-14 10:00:00,18.1,18.22,18.1,18.13,211454.0,12.4178,12.5001,12.4178,12.4384,211454.0
2017-06-14 10:30:00,18.13,18.15,18.02,18.04,138757.0,12.4384,12.4521,12.3629,12.3766,138757.0
2017-06-14 11:00:00,18.04,18.04,18.0,18.03,82315.0,12.3766,12.3766,12.3492,12.3698,82315.0
2017-06-14 11:30:00,18.04,18.04,17.99,18.0,118766.0,12.3766,12.3766,12.3423,12.3492,118766.0
2017-06-14 12:00:00,17.99,18.0,17.96,17.98,83704.0,12.3423,12.3492,12.3217,12.3355,83704.0
2017-06-14 12:30:00,17.98,18.09,17.97,18.09,100588.0,12.3355,12.4109,12.3286,12.4109,100588.0
2017-06-14 13:00:00,18.09,18.1,18.05,18.08,83131.0,12.4109,12.4178,12.3835,12.4041,83131.0
2017-06-14 13:30:00,18.08,18.12,18.06,18.1,92351.0,12.4041,12.4315,12.3903,12.4178,92351.0
2017-06-14 14:00:00,18.1,18.18,18.07,18.17,166106.0,12.4178,12.4727,12.3972,12.4658,166106.0
2017-06-14 14:30:00,18.18,18.22,18.14,18.17,223204.0,12.4727,12.5001,12.4452,12.4658,223204.0
2017-06-14 15:00:00,18.17,18.22,18.16,18.2,180634.0,12.4658,12.5001,12.459,12.4864,180634.0
2017-06-14 15:30:00,18.19,18.2,18.1,18.13,491278.0,12.4795,12.4864,12.4178,12.4384,491278.0
2017-06-15 09:30:00,17.98,18.11,17.97,18.09,271902.0,12.3355,12.4246,12.3286,12.4109,271902.0
2017-06-15 10:00:00,18.09,18.09,17.91,17.94,263317.0,12.4109,12.4109,12.2874,12.308,263317.0
2017-06-15 10:30:00,17.94,17.99,17.85,17.88,262312.0,12.308,12.3423,12.2463,12.2669,262312.0
2017-06-15 11:00:00,17.88,18.06,17.88,18.05,230438.0,12.2669,12.3903,12.2669,12.3835,230438.0
2017-06-15 11:30:00,18.05,18.08,17.97,18.05,162736.0,12.3835,12.4041,12.3286,12.3835,162736.0
2017-06-15 12:00:00,18.06,18.07,17.94,17.95,66426.0,12.3903,12.3972,12.308,12.3149,66426.0
2017-06-15 12:30:00,17.95,18.07,17.93,18.06,152330.0,12.3149,12.3972,12.3012,12.3903,152330.0
2017-06-15 13:00:00,18.05,18.07,18.04,18.05,71772.0,12.3835,12.3972,12.3766,12.3835,71772.0
2017-06-15 13:30:00,18.05,18.07,18.04,18.05,69756.0,12.3835,12.3972,12.3766,12.3835,69756.0
2017-06-15 14:00:00,18.05,18.1,18.02,18.09,131981.0,12.3835,12.4178,12.3629,12.4109,131981.0
2017-06-15 14:30:00,18.09,18.13,18.09,18.11,68278.0,12.4109,12.4384,12.4109,12.4246,68278.0
2017-06-15 15:00:00,18.11,18.16,18.1,18.13,119887.0,12.4246,12.459,12.4178,12.4384,119887.0
2017-06-15 15:30:00,18.14,18.16,18.11,18.13,320653.0,12.4452,12.459,12.4246,12.4384,320653.0
2017-06-16 09:30:00,18.14,18.21,18.06,18.16,142515.0,12.4452,12.4933,12.3903,12.459,142515.0
2017-06-16 10:00:00,18.17,18.2,18.13,18.15,97642.0,12.4658,12.4864,12.4384,12.4521,97642.0
2017-06-16 10:30:00,18.15,18.23,18.14,18.21,94572.0,12.4521,12.507,12.4452,12.4933,94572.0
2017-06-16 11:00:00,18.21,18.24,18.2,18.22,72697.0,12.4933,12.5138,12.4864,12.5001,72697.0
2017-06-16 11:30:00,18.22,18.24,18.19,18.2,94254.0,12.5001,12.5138,12.4795,12.4864,94254.0
2017-06-16 12:00:00,18.21,18.24,18.19,18.21,60918.0,12.4933,12.5138,12.4795,12.4933,60918.0
2017-06-16 12:30:00,18.2,18.25,18.2,18.24,61946.0,12.4864,12.5207,12.4864,12.5138,61946.0
2017-06-16 13:00:00,18.25,18.28,18.22,18.23,210520.0,12.5207,12.5413,12.5001,12.507,210520.0
2017-06-16 13:30:00,18.22,18.22,18.14,18.17,75248.0,12.5001,12.5001,12.4452,12.4658,75248.0
2017-06-16 14:00:00,18.16,18.19,18.14,18.18,97624.0,12.459,12.4795,12.4452,12.4727,97624.0
2017-06-16 14:30:00,18.18,18.19,18.17,18.18,58536.0,12.4727,12.4795,12.4658,12.4727,58536.0
2017-06-16 15:00:00,18.18,18.2,18.17,18.19,65049.0,12.4727,12.4864,12.4658,12.4795,65049.0
2017-06-16 15:30:00,18.19,18.27,18.19,18.25,352959.0,12.4795,12.5344,12.4795,12.5207,352959.0
2017-06-19 09:30:00,18.37,18.49,18.27,18.48,246520.0,12.603,12.6854,12.5344,12.6785,246520.0
2017-06-19 10:00:00,18.48,18.49,18.45,18.46,197345.0,12.6785,12.6854,12.6579,12.6648,197345.0
2017-06-19 10:30:00,18.47,18.52,18.45,18.5,260956.0,12.6716,12.7059,12.6579,12.6922,260956.0
2017-06-19 11:00:00,18.5,18.51,18.46,18.46,79811.0,12.6922,12.6991,12.6648,12.6648,79811.0
2017-06-19 11:30:00,18.47,18.5,18.46,18.49,262701.0,12.6716,12.6922,12.6648,12.6854,262701.0
2017-06-19 12:00:00,18.49,18.52,18.48,18.52,91845.0,12.6854,12.7059,12.6785,12.7059,91845.0
2017-06-19 12:30:00,18.51,18.57,18.49,18.53,147501.0,12.6991,12.7402,12.6854,12.7128,147501.0
2017-06-19 13:00:00,18.53,18.6,18.53,18.58,143636.0,12.7128,12.7608,12.7128,12.7471,143636.0
2017-06-19 13:30:00,18.58,18.64,18.57,18.62,149553.0,12.7471,12.7883,12.7402,12.7745,149553.0
2017-06-19 14:00:00,18.61,18.62,18.54,18.57,224835.0,12.7677,12.7745,12.7197,12.7402,224835.0
2017-06-19 14:30:00,18.57,18.6,18.55,18.55,213035.0,12.7402,12.7608,12.7265,12.7265,213035.0
2017-06-19 15:00:00,18.55,18.58,18.55,18.57,228690.0,12.7265,12.7471,12.7265,12.7402,228690.0
2017-06-19 15:30:00,18.57,18.58,18.49,18.5,433744.0,12.7402,12.7471,12.6854,12.6922,433744.0
2017-06-20 09:30:00,18.41,18.43,18.26,18.26,266095.0,12.6305,12.6442,12.5276,12.5276,266095.0
2017-06-20 10:00:00,18.26,18.31,18.23,18.24,168261.0,12.5276,12.5619,12.507,12.5138,168261.0
2017-06-20 10:30:00,18.23,18.33,18.23,18.33,93727.0,12.507,12.5756,12.507,12.5756,93727.0
2017-06-20 11:00:00,18.33,18.36,18.26,18.26,76594.0,12.5756,12.5962,12.5276,12.5276,76594.0
2017-06-20 11:30:00,18.26,18.31,18.25,18.29,68173.0,12.5276,12.5619,12.5207,12.5481,68173.0
2017-06-20 12:00:00,18.29,18.32,18.26,18.26,63003.0,12.5481,12.5687,12.5276,12.5276,63003.0
2017-06-20 12:30:00,18.26,18.29,18.23,18.28,58929.0,12.5276,12.5481,12.507,12.5413,58929.0
2017-06-20 13:00:00,18.29,18.33,18.28,18.3,57035.0,12.5481,12.5756,12.5413,12.555,57035.0
2017-06-20 13:30:00,18.29,18.31,18.29,18.3,58623.0,12.5481,12.5619,12.5481,12.555,58623.0
2017-06-20 14:00:00,18.31,18.35,18.28,18.32,133172.0,12.5619,12.5893,12.5413,12.5687,133172.0
2017-06-20 14:30:00,18.32,18.32,18.27,18.3,93554.0,12.5687,12.5687,12.5344,12.555,93554.0
2017-06-20 15:00:00,18.3,18.33,18.28,18.32,89981.0,12.555,12.5756,12.5413,12.5687,89981.0
2017-06-20 15:30:00,18.31,18.32,18.25,18.28,355619.0,12.5619,12.5687,12.5207,12.5413,355619.0
2017-06-21 09:30:00,18.32,18.32,18.11,18.22,232584.0,12.5687,12.5687,12.4246,12.5001,232584.0
2017-06-21 10:00:00,18.22,18.25,18.21,18.23,153897.0,12.5001,12.5207,12.4933,12.507,153897.0
2017-06-21 10:30:00,18.24,18.3,18.14,18.15,418819.0,12.5138,12.555,12.4452,12.4521,418819.0
2017-06-21 11:00:00,18.14,18.14,18.02,18.03,146963.0,12.4452,12.4452,12.3629,12.3698,146963.0
2017-06-21 11:30:00,18.03,18.05,17.94,17.95,249030.0,12.3698,12.3835,12.308,12.3149,249030.0
2017-06-21 12:00:00,17.95,17.96,17.92,17.93,66003.0,12.3149,12.3217,12.2943,12.3012,66003.0
2017-06-21 12:30:00,17.94,17.94,17.87,17.88,83944.0,12.308,12.308,12.26,12.2669,83944.0
2017-06-21 13:00:00,17.89,17.91,17.83,17.86,144523.0,12.2737,12.2874,12.2325,12.2531,144523.0
2017-06-21 13:30:00,17.86,17.87,17.78,17.79,142112.0,12.2531,12.26,12.1982,12.2051,142112.0
2017-06-21 14:00:00,17.79,17.84,17.78,17.8,97715.0,12.2051,12.2394,12.1982,12.212,97715.0
2017-06-21 14:30:00,17.8,17.84,17.79,17.8,119761.0,12.212,12.2394,12.2051,12.212,119761.0
2017-06-21 15:00:00,17.79,17.82,17.78,17.82,131070.0,12.2051,12.2257,12.1982,12.2257,131070.0
2017-06-21 15:30:00,17.81,17.84,17.76,17.83,522757.0,12.2188,12.2394,12.1845,12.2325,522757.0
2017-06-22 09:30:00,17.89,17.99,17.86,17.97,282411.0,12.2737,12.3423,12.2531,12.3286,282411.0
2017-06-22 10:00:00,17.97,17.97,17.9,17.91,142515.0,12.3286,12.3286,12.2806,12.2874,142515.0
2017-06-22 10:30:00,17.91,18.05,17.88,18.02,231377.0,12.2874,12.3835,12.2669,12.3629,231377.0
2017-06-22 11:00:00,18.02,18.04,17.93,18.0,106178.0,12.3629,12.3766,12.3012,12.3492,106178.0
2017-06-22 11:30:00,18.0,18.0,17.92,17.93,63140.0,12.3492,12.3492,12.2943,12.3012,63140.0
2017-06-22 12:00:00,17.93,17.96,17.93,17.95,39359.0,12.3012,12.3217,12.3012,12.3149,39359.0
2017-06-22 12:30:00,17.95,17.95,17.88,17.89,58807.0,12.3149,12.3149,12.2669,12.2737,58807.0
2017-06-22 13:00:00,17.88,17.9,17.85,17.89,114941.0,12.2669,12.2806,12.2463,12.2737,114941.0
2017-06-22 13:30:00,17.9,17.9,17.84,17.87,155975.0,12.2806,12.2806,12.2394,12.26,155975.0
2017-06-22 14:00:00,17.87,17.88,17.85,17.86,99648.0,12.26,12.2669,12.2463,12.2531,99648.0
2017-06-22 14:30:00,17.86,17.86,17.82,17.84,118225.0,12.2531,12.2531,12.2257,12.2394,118225.0
2017-06-22 15:00:00,17.84,17.87,17.81,17.84,176151.0,12.2394,12.26,12.2188,12.2394,176151.0
2017-06-22 15:30:00,17.84,17.85,17.78,17.8,339511.0,12.2394,12.2463,12.1982,12.212,339511.0
2017-06-23 09:30:00,17.79,17.85,17.73,17.82,276810.0,12.2051,12.2463,12.1639,12.2257,276810.0
2017-06-23 10:00:00,17.82,17.88,17.81,17.88,131074.0,12.2257,12.2669,12.2188,12.2669,131074.0
2017-06-23 10:30:00,17.88,17.93,17.87,17.9,84107.0,12.2669,12.3012,12.26,12.2806,84107.0
2017-06-23 11:00:00,17.89,17.92,17.86,17.89,72573.0,12.2737,12.2943,12.2531,12.2737,72573.0
2017-06-23 11:30:00,17.88,17.89,17.85,17.86,64907.0,12.2669,12.2737,12.2463,12.2531,64907.0
2017-06-23 12:00:00,17.87,17.88,17.84,17.86,87545.0,12.26,12.2669,12.2394,12.2531,87545.0
2017-06-23 12:30:00,17.86,17.87,17.84,17.86,53453.0,12.2531,12.26,12.2394,12.2531,53453.0
2017-06-23 13:00:00,17.86,17.88,17.84,17.85,70842.0,12.2531,12.2669,12.2394,12.2463,70842.0
2017-06-23 13:30:00,17.85,17.88,17.84,17.85,70479.0,12.2463,12.2669,12.2394,12.2463,70479.0
2017-06-23 14:00:00,17.85,17.86,17.82,17.83,68649.0,12.2463,12.2531,12.2257,12.2325,68649.0
2017-06-23 14:30:00,17.83,17.86,17.81,17.84,142383.0,12.2325,12.2531,12.2188,12.2394,142383.0
2017-06-23 15:00:00,17.83,17.85,17.8,17.81,87741.0,12.2325,12.2463,12.212,12.2188,87741.0
2017-06-23 15:30:00,17.81,17.83,17.77,17.81,323121.0,12.2188,12.2325,12.1914,12.2188,323121.0
2017-06-26 09:30:00,18.02,18.07,17.93,18.05,213980.0,12.3629,12.3972,12.3012,12.3835,213980.0
2017-06-26 10:00:00,18.04,18.04,17.88,17.91,256424.0,12.3766,12.3766,12.2669,12.2874,256424.0
2017-06-26 10:30:00,17.91,17.92,17.73,17.74,204144.0,12.2874,12.2943,12.1639,12.1708,204144.0
2017-06-26 11:00:00,17.74,17.77,17.65,17.75,199948.0,12.1708,12.1914,12.1091,12.1777,199948.0
2017-06-26 11:30:00,17.76,17.8,17.75,17.79,215206.0,12.1845,12.212,12.1777,12.2051,215206.0
2017-06-26 12:00:00,17.79,17.79,17.71,17.71,87331.0,12.2051,12.2051,12.1502,12.1502,87331.0
2017-06-26 12:30:00,17.71,17.74,17.7,17.73,83164.0,12.1502,12.1708,12.1434,12.1639,83164.0
2017-06-26 13:00:00,17.73,17.73,17.7,17.71,86422.0,12.1639,12.1639,12.1434,12.1502,86422.0
2017-06-26 13:30:00,17.71,17.74,17.7,17.74,102196.0,12.1502,12.1708,12.1434,12.1708,102196.0
2017-06-26 14:00:00,17.73,17.75,17.72,17.73,140679.0,12.1639,12.1777,12.1571,12.1639,140679.0
2017-06-26 14:30:00,17.73,17.75,17.72,17.74,179496.0,12.1639,12.1777,12.1571,12.1708,179496.0
2017-06-26 15:00:00,17.73,17.77,17.73,17.73,212552.0,12.1639,12.1914,12.1639,12.1639,212552.0
2017-06-26 15:30:00,17.73,17.77,17.73,17.75,526718.0,12.1639,12.1914,12.1639,12.1777,526718.0
2017-06-27 09:30:00,17.85,17.87,17.75,17.86,227835.0,12.2463,12.26,12.1777,12.2531,227835.0
2017-06-27 10:00:00,17.86,17.97,17.85,17.92,343136.0,12.2531,12.3286,12.2463,12.2943,343136.0
2017-06-27 10:30:00,17.92,17.99,17.89,17.94,180517.0,12.2943,12.3423,12.2737,12.308,180517.0
2017-06-27 11:00:00,17.94,17.97,17.92,17.93,298384.0,12.308,12.3286,12.2943,12.3012,298384.0
2017-06-27 11:30:00,17.93,17.97,17.92,17.96,110326.0,12.3012,12.3286,12.2943,12.3217,110326.0
2017-06-27 12:00:00,17.96,17.98,17.95,17.97,70117.0,12.3217,12.3355,12.3149,12.3286,70117.0
2017-06-27 12:30:00,17.97,18.0,17.93,17.96,119242.0,12.3286,12.3492,12.3012,12.3217,119242.0
2017-06-27 13:00:00,17.96,18.01,17.95,18.01,97049.0,12.3217,12.356,12.3149,12.356,97049.0
2017-06-27 13:30:00,18.0,18.01,17.93,17.98,103119.0,12.3492,12.356,12.3012,12.3355,103119.0
2017-06-27 14:00:00,17.97,18.01,17.92,18.0,302352.0,12.3286,12.356,12.2943,12.3492,302352.0
2017-06-27 14:30:00,18.01,18.02,17.98,18.01,203568.0,12.356,12.3629,12.3355,12.356,203568.0
2017-06-27 15:00:00,18.0,18.03,17.99,18.01,131067.0,12.3492,12.3698,12.3423,12.356,131067.0
2017-06-27 15:30:00,18.01,18.02,17.99,18.0,548336.0,12.356,12.3629,12.3423,12.3492,548336.0
2017-06-28 09:30:00,18.18,18.29,18.16,18.25,371268.0,12.4727,12.5481,12.459,12.5207,371268.0
2017-06-28 10:00:00,18.25,18.27,18.13,18.13,149550.0,12.5207,12.5344,12.4384,12.4384,149550.0
2017-06-28 10:30:00,18.13,18.31,18.11,18.29,253112.0,12.4384,12.5619,12.4246,12.5481,253112.0
2017-06-28 11:00:00,18.29,18.34,18.28,18.32,81313.0,12.5481,12.5824,12.5413,12.5687,81313.0
2017-06-28 11:30:00,18.32,18.35,18.31,18.34,73821.0,12.5687,12.5893,12.5619,12.5824,73821.0
2017-06-28 12:00:00,18.33,18.42,18.33,18.4,230176.0,12.5756,12.6373,12.5756,12.6236,230176.0
2017-06-28 12:30:00,18.39,18.43,18.39,18.39,54531.0,12.6167,12.6442,12.6167,12.6167,54531.0
2017-06-28 13:00:00,18.39,18.4,18.37,18.39,80020.0,12.6167,12.6236,12.603,12.6167,80020.0
2017-06-28 13:30:00,18.39,18.43,18.39,18.4,97395.0,12.6167,12.6442,12.6167,12.6236,97395.0
2017-06-28 14:00:00,18.4,18.46,18.4,18.43,300902.0,12.6236,12.6648,12.6236,12.6442,300902.0
2017-06-28 14:30:00,18.44,18.45,18.41,18.43,133031.0,12.651,12.6579,12.6305,12.6442,133031.0
2017-06-28 15:00:00,18.43,18.46,18.41,18.44,199916.0,12.6442,12.6648,12.6305,12.651,199916.0
2017-06-28 15:30:00,18.44,18.49,18.44,18.47,391149.0,12.651,12.6854,12.651,12.6716,391149.0
2017-06-29 09:30:00,18.71,18.74,18.55,18.73,630139.0,12.8363,12.8569,12.7265,12.85,630139.0
2017-06-29 10:00:00,18.73,18.73,18.62,18.71,255895.0,12.85,12.85,12.7745,12.8363,255895.0
2017-06-29 10:30:00,18.7,18.77,18.68,18.69,172623.0,12.8294,12.8774,12.8157,12.8226,172623.0
2017-06-29 11:00:00,18.7,18.71,18.66,18.67,174360.0,12.8294,12.8363,12.802,12.8088,174360.0
2017-06-29 11:30:00,18.67,18.68,18.61,18.62,220438.0,12.8088,12.8157,12.7677,12.7745,220438.0
2017-06-29 12:00:00,18.61,18.7,18.59,18.63,205532.0,12.7677,12.8294,12.754,12.7814,205532.0
2017-06-29 12:30:00,18.64,18.68,18.59,18.66,154729.0,12.7883,12.8157,12.754,12.802,154729.0
2017-06-29 13:00:00,18.65,18.7,18.6,18.61,172380.0,12.7951,12.8294,12.7608,12.7677,172380.0
2017-06-29 13:30:00,18.62,18.72,18.62,18.71,144180.0,12.7745,12.8431,12.7745,12.8363,144180.0
2017-06-29 14:00:00,18.71,18.75,18.7,18.74,155307.0,12.8363,12.8637,12.8294,12.8569,155307.0
2017-06-29 14:30:00,18.74,18.8,18.72,18.8,210397.0,12.8569,12.898,12.8431,12.898,210397.0
2017-06-29 15:00:00,18.8,18.87,18.8,18.83,366170.0,12.898,12.9461,12.898,12.9186,366170.0
2017-06-29 15:30:00,18.83,18.87,18.82,18.84,1164361.0,12.9186,12.9461,12.9118,12.9255,1164361.0
2017-06-30 09:30:00,18.91,18.95,18.7,18.79,304776.0,12.9735,13.0009,12.8294,12.8912,304776.0
2017-06-30 10:00:00,18.79,18.79,18.65,18.69,297087.0,12.8912,12.8912,12.7951,12.8226,297087.0
2017-06-30 10:30:00,18.7,18.77,18.65,18.65,169695.0,12.8294,12.8774,12.7951,12.7951,169695.0
2017-06-30 11:00:00,18.66,18.69,18.61,18.61,199815.0,12.802,12.8226,12.7677,12.7677,199815.0
2017-06-30 11:30:00,18.62,18.66,18.61,18.65,161236.0,12.7745,12.802,12.7677,12.7951,161236.0
2017-06-30 12:00:00,18.66,18.7,18.63,18.64,198214.0,12.802,12.8294,12.7814,12.7883,198214.0
2017-06-30 12:30:00,18.64,18.65,18.59,18.6,156994.0,12.7883,12.7951,12.754,12.7608,156994.0
2017-06-30 13:00:00,18.6,18.68,18.6,18.68,71870.0,12.7608,12.8157,12.7608,12.8157,71870.0
2017-06-30 13:30:00,18.67,18.74,18.66,18.73,111119.0,12.8088,12.8569,12.802,12.85,111119.0
2017-06-30 14:00:00,18.73,18.75,18.7,18.7,114782.0,12.85,12.8637,12.8294,12.8294,114782.0
2017-06-30 14:30:00,18.71,18.74,18.7,18.73,103957.0,12.8363,12.8569,12.8294,12.85,103957.0
2017-06-30 15:00:00,18.73,18.78,18.72,18.72,181068.0,12.85,12.8843,12.8431,12.8431,181068.0
2017-06-30 15:30:00,18.72,18.8,18.71,18.76,669513.0,12.8431,12.898,12.8363,12.8706,669513.0
2017-07-03 09:30:00,18.88,18.96,18.87,18.89,91390.0,12.9529,13.0078,12.9461,12.9598,91390.0
2017-07-03 10:00:00,18.89,18.97,18.88,18.95,47853.0,12.9598,13.0147,12.9529,13.0009,47853.0
2017-07-03 10:30:00,18.95,18.99,18.94,18.98,103095.0,13.0009,13.0284,12.9941,13.0215,103095.0
2017-07-03 11:00:00,18.98,19.0,18.97,19.0,53166.0,13.0215,13.0352,13.0147,13.0352,53166.0
2017-07-03 11:30:00,19.0,19.02,18.97,18.97,148664.0,13.0352,13.049,13.0147,13.0147,148664.0
2017-07-03 12:00:00,18.98,18.98,18.88,18.91,105116.0,13.0215,13.0215,12.9529,12.9735,105116.0
2017-07-03 12:30:00,18.9,18.92,18.87,18.87,143930.0,12.9666,12.9804,12.9461,12.9461,143930.0
2017-07-05 09:30:00,18.7,18.86,18.64,18.81,312549.0,12.8294,12.9392,12.7883,12.9049,312549.0
2017-07-05 10:00:00,18.81,18.81,18.69,18.8,126995.0,12.9049,12.9049,12.8226,12.898,126995.0
2017-07-05 10:30:00,18.8,18.83,18.76,18.79,113897.0,12.898,12.9186,12.8706,12.8912,113897.0
2017-07-05 11:00:00,18.8,18.85,18.79,18.83,139930.0,12.898,12.9323,12.8912,12.9186,139930.0
2017-07-05 11:30:00,18.83,18.87,18.82,18.85,70814.0,12.9186,12.9461,12.9118,12.9323,70814.0
2017-07-05 12:00:00,18.84,18.85,18.81,18.85,62902.0,12.9255,12.9323,12.9049,12.9323,62902.0
2017-07-05 12:30:00,18.85,18.9,18.83,18.89,116423.0,12.9323,12.9666,12.9186,12.9598,116423.0
2017-07-05 13:00:00,18.89,18.94,18.88,18.93,66397.0,12.9598,12.9941,12.9529,12.9872,66397.0
2017-07-05 13:30:00,18.93,18.96,18.93,18.94,57704.0,12.9872,13.0078,12.9872,12.9941,57704.0
2017-07-05 14:00:00,18.95,19.01,18.94,18.96,184076.0,13.0009,13.0421,12.9941,13.0078,184076.0
2017-07-05 14:30:00,18.96,18.98,18.92,18.94,122359.0,13.0078,13.0215,12.9804,12.9941,122359.0
2017-07-05 15:00:00,18.93,18.96,18.91,18.95,119638.0,12.9872,13.0078,12.9735,13.0009,119638.0
2017-07-05 15:30:00,18.96,18.96,18.9,18.93,396227.0,13.0078,13.0078,12.9666,12.9872,396227.0
2017-07-06 09:30:00,18.93,19.01,18.89,19.0,330003.0,12.9872,13.0421,12.9598,13.0352,330003.0
2017-07-06 10:00:00,19.0,19.17,18.97,19.16,375231.0,13.0352,13.1519,13.0147,13.145,375231.0
2017-07-06 10:30:00,19.15,19.17,19.05,19.13,186101.0,13.1382,13.1519,13.0695,13.1244,186101.0
2017-07-06 11:00:00,19.14,19.26,19.14,19.21,258785.0,13.1313,13.2136,13.1313,13.1793,258785.0
2017-07-06 11:30:00,19.22,19.24,19.17,19.2,231285.0,13.1862,13.1999,13.1519,13.1725,231285.0
2017-07-06 12:00:00,19.2,19.28,19.19,19.27,201983.0,13.1725,13.2273,13.1656,13.2205,201983.0
2017-07-06 12:30:00,19.26,19.33,19.25,19.31,221451.0,13.2136,13.2616,13.2068,13.2479,221451.0
2017-07-06 13:00:00,19.31,19.32,19.28,19.3,147906.0,13.2479,13.2548,13.2273,13.2411,147906.0
2017-07-06 13:30:00,19.3,19.3,19.21,19.24,201858.0,13.2411,13.2411,13.1793,13.1999,201858.0
2017-07-06 14:00:00,19.24,19.24,19.17,19.2,276404.0,13.1999,13.1999,13.1519,13.1725,276404.0
2017-07-06 14:30:00,19.19,19.2,19.15,19.15,127211.0,13.1656,13.1725,13.1382,13.1382,127211.0
2017-07-06 15:00:00,19.15,19.16,19.09,19.1,209283.0,13.1382,13.145,13.097,13.1039,209283.0
2017-07-06 15:30:00,19.1,19.14,19.08,19.13,633746.0,13.1039,13.1313,13.0901,13.1244,633746.0
2017-07-07 09:30:00,19.24,19.28,19.13,19.18,422160.0,13.1999,13.2273,13.1244,13.1587,422160.0
2017-07-07 10:00:00,19.18,19.25,19.17,19.18,316085.0,13.1587,13.2068,13.1519,13.1587,316085.0
2017-07-07 10:30:00,19.18,19.31,19.16,19.31,318260.0,13.1587,13.2479,13.145,13.2479,318260.0
2017-07-07 11:00:00,19.3,19.37,19.3,19.37,233134.0,13.2411,13.2891,13.2411,13.2891,233134.0
2017-07-07 11:30:00,19.37,19.43,19.37,19.43,177545.0,13.2891,13.3303,13.2891,13.3303,177545.0
2017-07-07 12:00:00,19.43,19.45,19.42,19.43,79787.0,13.3303,13.344,13.3234,13.3303,79787.0
2017-07-07 12:30:00,19.43,19.46,19.42,19.45,84566.0,13.3303,13.3508,13.3234,13.344,84566.0
2017-07-07 13:00:00,19.44,19.46,19.42,19.45,140482.0,13.3371,13.3508,13.3234,13.344,140482.0
2017-07-07 13:30:00,19.46,19.49,19.43,19.48,261459.0,13.3508,13.3714,13.3303,13.3646,261459.0
2017-07-07 14:00:00,19.48,19.5,19.45,19.48,225729.0,13.3646,13.3783,13.344,13.3646,225729.0
2017-07-07 14:30:00,19.48,19.48,19.44,19.44,157825.0,13.3646,13.3646,13.3371,13.3371,157825.0
2017-07-07 15:00:00,19.44,19.46,19.4,19.42,189478.0,13.3371,13.3508,13.3097,13.3234,189478.0
2017-07-07 15:30:00,19.42,19.43,19.38,19.39,572102.0,13.3234,13.3303,13.2959,13.3028,572102.0
2017-07-10 09:30:00,19.33,19.39,19.21,19.35,557086.0,13.2616,13.3028,13.1793,13.2754,557086.0
2017-07-10 10:00:00,19.35,19.39,19.25,19.26,193730.0,13.2754,13.3028,13.2068,13.2136,193730.0
2017-07-10 10:30:00,19.26,19.33,19.21,19.33,193480.0,13.2136,13.2616,13.1793,13.2616,193480.0
2017-07-10 11:00:00,19.33,19.33,19.27,19.28,120199.0,13.2616,13.2616,13.2205,13.2273,120199.0
2017-07-10 11:30:00,19.29,19.3,19.27,19.29,89409.0,13.2342,13.2411,13.2205,13.2342,89409.0
2017-07-10 12:00:00,19.29,19.36,19.28,19.36,59545.0,13.2342,13.2822,13.2273,13.2822,59545.0
2017-07-10 12:30:00,19.36,19.46,19.36,19.44,323189.0,13.2822,13.3508,13.2822,13.3371,323189.0
2017-07-10 13:00:00,19.43,19.44,19.36,19.39,69827.0,13.3303,13.3371,13.2822,13.3028,69827.0
2017-07-10 13:30:00,19.38,19.39,19.36,19.38,51316.0,13.2959,13.3028,13.2822,13.2959,51316.0
2017-07-10 14:00:00,19.39,19.4,19.36,19.4,79601.0,13.3028,13.3097,13.2822,13.3097,79601.0
2017-07-10 14:30:00,19.39,19.41,19.38,19.4,162026.0,13.3028,13.3165,13.2959,13.3097,162026.0
2017-07-10 15:00:00,19.39,19.41,19.37,19.38,156369.0,13.3028,13.3165,13.2891,13.2959,156369.0
2017-07-10 15:30:00,19.38,19.4,19.34,19.35,358120.0,13.2959,13.3097,13.2685,13.2754,358120.0
2017-07-11 09:30:00,19.32,19.35,19.17,19.23,375285.0,13.2548,13.2754,13.1519,13.193,375285.0
2017-07-11 10:00:00,19.23,19.37,19.23,19.29,284166.0,13.193,13.2891,13.193,13.2342,284166.0
2017-07-11 10:30:00,19.29,19.31,19.25,19.27,174939.0,13.2342,13.2479,13.2068,13.2205,174939.0
2017-07-11 11:00:00,19.28,19.29,19.12,19.18,296382.0,13.2273,13.2342,13.1176,13.1587,296382.0
2017-07-11 11:30:00,19.18,19.3,19.17,19.29,140859.0,13.1587,13.2411,13.1519,13.2342,140859.0
2017-07-11 12:00:00,19.29,19.32,19.21,19.23,96830.0,13.2342,13.2548,13.1793,13.193,96830.0
2017-07-11 12:30:00,19.23,19.24,19.2,19.22,75159.0,13.193,13.1999,13.1725,13.1862,75159.0
2017-07-11 13:00:00,19.21,19.23,19.19,19.21,44929.0,13.1793,13.193,13.1656,13.1793,44929.0
2017-07-11 13:30:00,19.21,19.21,19.17,19.17,200497.0,13.1793,13.1793,13.1519,13.1519,200497.0
2017-07-11 14:00:00,19.18,19.18,19.14,19.18,124665.0,13.1587,13.1587,13.1313,13.1587,124665.0
2017-07-11 14:30:00,19.17,19.18,19.13,19.17,154937.0,13.1519,13.1587,13.1244,13.1519,154937.0
2017-07-11 15:00:00,19.17,19.2,19.16,19.19,68394.0,13.1519,13.1725,13.145,13.1656,68394.0
2017-07-11 15:30:00,19.18,19.26,19.18,19.2,678569.0,13.1587,13.2136,13.1587,13.1725,678569.0
2017-07-12 09:30:00,19.19,19.53,19.16,19.53,614164.0,13.1656,13.3989,13.145,13.3989,614164.0
2017-07-12 10:00:00,19.53,19.57,19.45,19.48,341872.0,13.3989,13.4263,13.344,13.3646,341872.0
2017-07-12 10:30:00,19.47,19.5,19.4,19.41,185245.0,13.3577,13.3783,13.3097,13.3165,185245.0
2017-07-12 11:00:00,19.42,19.45,19.34,19.37,274406.0,13.3234,13.344,13.2685,13.2891,274406.0
2017-07-12 11:30:00,19.37,19.42,19.37,19.42,72567.0,13.2891,13.3234,13.2891,13.3234,72567.0
2017-07-12 12:00:00,19.42,19.49,19.4,19.48,169657.0,13.3234,13.3714,13.3097,13.3646,169657.0
2017-07-12 12:30:00,19.48,19.5,19.43,19.45,76298.0,13.3646,13.3783,13.3303,13.344,76298.0
2017-07-12 13:00:00,19.45,19.53,19.45,19.52,249517.0,13.344,13.3989,13.344,13.392,249517.0
2017-07-12 13:30:00,19.52,19.54,19.48,19.5,56806.0,13.392,13.4057,13.3646,13.3783,56806.0
2017-07-12 14:00:00,19.49,19.52,19.46,19.47,79913.0,13.3714,13.392,13.3508,13.3577,79913.0
2017-07-12 14:30:00,19.46,19.49,19.46,19.46,92718.0,13.3508,13.3714,13.3508,13.3508,92718.0
2017-07-12 15:00:00,19.46,19.47,19.44,19.45,57619.0,13.3508,13.3577,13.3371,13.344,57619.0
2017-07-12 15:30:00,19.45,19.46,19.39,19.42,323880.0,13.344,13.3508,13.3028,13.3234,323880.0
2017-07-13 09:30:00,19.4,19.49,19.35,19.48,239551.0,13.3097,13.3714,13.2754,13.3646,239551.0
2017-07-13 10:00:00,19.48,19.57,19.45,19.48,183692.0,13.3646,13.4263,13.344,13.3646,183692.0
2017-07-13 10:30:00,19.48,19.55,19.47,19.54,119730.0,13.3646,13.4126,13.3577,13.4057,119730.0
2017-07-13 11:00:00,19.54,19.55,19.51,19.53,105511.0,13.4057,13.4126,13.3851,13.3989,105511.0
2017-07-13 11:30:00,19.53,19.53,19.48,19.51,73625.0,13.3989,13.3989,13.3646,13.3851,73625.0
2017-07-13 12:00:00,19.52,19.63,19.51,19.62,880584.0,13.392,13.4675,13.3851,13.4606,880584.0
2017-07-13 12:30:00,19.63,19.84,19.62,19.82,1343549.0,13.4675,13.6115,13.4606,13.5978,1343549.0
2017-07-13 13:00:00,19.82,19.82,19.73,19.74,348454.0,13.5978,13.5978,13.5361,13.5429,348454.0
2017-07-13 13:30:00,19.74,19.74,19.69,19.72,177034.0,13.5429,13.5429,13.5086,13.5292,177034.0
2017-07-13 14:00:00,19.72,19.84,19.71,19.77,508887.0,13.5292,13.6115,13.5224,13.5635,508887.0
2017-07-13 14:30:00,19.77,19.91,19.76,19.9,467966.0,13.5635,13.6596,13.5567,13.6527,467966.0
2017-07-13 15:00:00,19.91,19.94,19.87,19.92,374891.0,13.6596,13.6801,13.6321,13.6664,374891.0
2017-07-13 15:30:00,19.93,19.93,19.81,19.82,968293.0,13.6733,13.6733,13.591,13.5978,968293.0
2017-07-14 09:30:00,19.73,19.84,19.64,19.74,407931.0,13.5361,13.6115,13.4743,13.5429,407931.0
2017-07-14 10:00:00,19.74,19.89,19.73,19.85,294246.0,13.5429,13.6458,13.5361,13.6184,294246.0
2017-07-14 10:30:00,19.85,19.92,19.82,19.91,215662.0,13.6184,13.6664,13.5978,13.6596,215662.0
2017-07-14 11:00:00,19.91,19.94,19.84,19.87,191739.0,13.6596,13.6801,13.6115,13.6321,191739.0
2017-07-14 11:30:00,19.87,19.88,19.84,19.87,173558.0,13.6321,13.639,13.6115,13.6321,173558.0
2017-07-14 12:00:00,19.88,19.9,19.85,19.88,169638.0,13.639,13.6527,13.6184,13.639,169638.0
2017-07-14 12:30:00,19.87,19.91,19.86,19.91,107503.0,13.6321,13.6596,13.6253,13.6596,107503.0
2017-07-14 13:00:00,19.91,19.94,19.9,19.92,246337.0,13.6596,13.6801,13.6527,13.6664,246337.0
2017-07-14 13:30:00,19.92,19.95,19.9,19.95,127717.0,13.6664,13.687,13.6527,13.687,127717.0
2017-07-14 14:00:00,19.95,19.97,19.93,19.96,137904.0,13.687,13.7007,13.6733,13.6939,137904.0
2017-07-14 14:30:00,19.96,19.97,19.94,19.96,110469.0,13.6939,13.7007,13.6801,13.6939,110469.0
2017-07-14 15:00:00,19.96,19.97,19.94,19.96,137876.0,13.6939,13.7007,13.6801,13.6939,137876.0
2017-07-14 15:30:00,19.96,19.99,19.93,19.94,504115.0,13.6939,13.7144,13.6733,13.6801,504115.0
2017-07-17 09:30:00,19.93,19.95,19.84,19.93,258897.0,13.6733,13.687,13.6115,13.6733,258897.0
2017-07-17 10:00:00,19.93,19.97,19.86,19.86,237356.0,13.6733,13.7007,13.6253,13.6253,237356.0
2017-07-17 10:30:00,19.87,19.9,19.84,19.88,150266.0,13.6321,13.6527,13.6115,13.639,150266.0
2017-07-17 11:00:00,19.88,19.93,19.86,19.87,87238.0,13.639,13.6733,13.6253,13.6321,87238.0
2017-07-17 11:30:00,19.86,19.86,19.8,19.81,108463.0,13.6253,13.6253,13.5841,13.591,108463.0
2017-07-17 12:00:00,19.81,19.84,19.79,19.8,102257.0,13.591,13.6115,13.5772,13.5841,102257.0
2017-07-17 12:30:00,19.8,19.82,19.78,19.8,134080.0,13.5841,13.5978,13.5704,13.5841,134080.0
2017-07-17 13:00:00,19.8,19.82,19.79,19.82,46588.0,13.5841,13.5978,13.5772,13.5978,46588.0
2017-07-17 13:30:00,19.82,19.84,19.81,19.82,104493.0,13.5978,13.6115,13.591,13.5978,104493.0
2017-07-17 14:00:00,19.82,19.83,19.81,19.81,125186.0,13.5978,13.6047,13.591,13.591,125186.0
2017-07-17 14:30:00,19.81,19.83,19.8,19.81,70389.0,13.591,13.6047,13.5841,13.591,70389.0
2017-07-17 15:00:00,19.82,19.82,19.78,19.79,119849.0,13.5978,13.5978,13.5704,13.5772,119849.0
2017-07-17 15:30:00,19.79,19.81,19.77,19.79,378023.0,13.5772,13.591,13.5635,13.5772,378023.0
2017-07-18 09:30:00,19.69,19.87,19.68,19.8,301180.0,13.5086,13.6321,13.5018,13.5841,301180.0
2017-07-18 10:00:00,19.8,19.81,19.69,19.7,158141.0,13.5841,13.591,13.5086,13.5155,158141.0
2017-07-18 10:30:00,19.7,19.71,19.61,19.69,163682.0,13.5155,13.5224,13.4537,13.5086,163682.0
2017-07-18 11:00:00,19.69,19.7,19.63,19.65,210905.0,13.5086,13.5155,13.4675,13.4812,210905.0
2017-07-18 11:30:00,19.65,19.7,19.64,19.66,126278.0,13.4812,13.5155,13.4743,13.488,126278.0
2017-07-18 12:00:00,19.67,19.75,19.67,19.69,222934.0,13.4949,13.5498,13.4949,13.5086,222934.0
2017-07-18 12:30:00,19.69,19.71,19.64,19.65,133098.0,13.5086,13.5224,13.4743,13.4812,133098.0
2017-07-18 13:00:00,19.65,19.7,19.65,19.69,98273.0,13.4812,13.5155,13.4812,13.5086,98273.0
2017-07-18 13:30:00,19.69,19.74,19.69,19.74,61270.0,13.5086,13.5429,13.5086,13.5429,61270.0
2017-07-18 14:00:00,19.74,19.76,19.72,19.73,89024.0,13.5429,13.5567,13.5292,13.5361,89024.0
2017-07-18 14:30:00,19.73,19.76,19.72,19.76,99959.0,13.5361,13.5567,13.5292,13.5567,99959.0
2017-07-18 15:00:00,19.76,19.76,19.74,19.75,88754.0,13.5567,13.5567,13.5429,13.5498,88754.0
2017-07-18 15:30:00,19.76,19.78,19.74,19.76,308634.0,13.5567,13.5704,13.5429,13.5567,308634.0
2017-07-19 09:30:00,19.85,20.1,19.82,20.09,441984.0,13.6184,13.7899,13.5978,13.7831,441984.0
2017-07-19 10:00:00,20.09,20.16,20.04,20.12,411942.0,13.7831,13.8311,13.7488,13.8036,411942.0
2017-07-19 10:30:00,20.12,20.2,20.12,20.13,328210.0,13.8036,13.8585,13.8036,13.8105,328210.0
2017-07-19 11:00:00,20.13,20.14,20.07,20.07,169002.0,13.8105,13.8174,13.7693,13.7693,169002.0
2017-07-19 11:30:00,20.07,20.11,20.04,20.11,105834.0,13.7693,13.7968,13.7488,13.7968,105834.0
2017-07-19 12:00:00,20.11,20.11,20.07,20.08,48195.0,13.7968,13.7968,13.7693,13.7762,48195.0
2017-07-19 12:30:00,20.08,20.09,20.06,20.06,75514.0,13.7762,13.7831,13.7625,13.7625,75514.0
2017-07-19 13:00:00,20.06,20.08,20.06,20.07,49393.0,13.7625,13.7762,13.7625,13.7693,49393.0
2017-07-19 13:30:00,20.08,20.13,20.07,20.1,80477.0,13.7762,13.8105,13.7693,13.7899,80477.0
2017-07-19 14:00:00,20.1,20.12,20.1,20.11,65798.0,13.7899,13.8036,13.7899,13.7968,65798.0
2017-07-19 14:30:00,20.12,20.14,20.11,20.13,129862.0,13.8036,13.8174,13.7968,13.8105,129862.0
2017-07-19 15:00:00,20.13,20.14,20.12,20.12,33619.0,13.8105,13.8174,13.8036,13.8036,33619.0
2017-07-19 15:30:00,20.12,20.14,20.1,20.1,333425.0,13.8036,13.8174,13.7899,13.7899,333425.0
2017-07-20 09:30:00,20.1,20.2,20.07,20.18,188016.0,13.7899,13.8585,13.7693,13.8448,188016.0
2017-07-20 10:00:00,20.18,20.18,20.11,20.16,108413.0,13.8448,13.8448,13.7968,13.8311,108413.0
2017-07-20 10:30:00,20.16,20.22,20.05,20.21,287274.0,13.8311,13.8722,13.7556,13.8654,287274.0
2017-07-20 11:00:00,20.22,20.23,20.08,20.12,135476.0,13.8722,13.8791,13.7762,13.8036,135476.0
2017-07-20 11:30:00,20.12,20.15,20.04,20.13,109584.0,13.8036,13.8242,13.7488,13.8105,109584.0
2017-07-20 12:00:00,20.12,20.13,20.08,20.12,47798.0,13.8036,13.8105,13.7762,13.8036,47798.0
2017-07-20 12:30:00,20.13,20.14,20.12,20.12,27505.0,13.8105,13.8174,13.8036,13.8036,27505.0
2017-07-20 13:00:00,20.12,20.14,20.11,20.14,42253.0,13.8036,13.8174,13.7968,13.8174,42253.0
2017-07-20 13:30:00,20.13,20.16,20.13,20.14,38957.0,13.8105,13.8311,13.8105,13.8174,38957.0
2017-07-20 14:00:00,20.14,20.17,20.13,20.14,66336.0,13.8174,13.8379,13.8105,13.8174,66336.0
2017-07-20 14:30:00,20.14,20.14,20.11,20.12,75130.0,13.8174,13.8174,13.7968,13.8036,75130.0
2017-07-20 15:00:00,20.12,20.13,20.1,20.12,51415.0,13.8036,13.8105,13.7899,13.8036,51415.0
2017-07-20 15:30:00,20.11,20.12,20.1,20.11,142419.0,13.7968,13.8036,13.7899,13.7968,142419.0
2017-07-21 09:30:00,20.08,20.12,19.98,20.03,264824.0,13.7762,13.8036,13.7076,13.7419,264824.0
2017-07-21 10:00:00,20.02,20.04,19.95,20.04,121219.0,13.735,13.7488,13.687,13.7488,121219.0
2017-07-21 10:30:00,20.04,20.04,19.99,20.03,104541.0,13.7488,13.7488,13.7144,13.7419,104541.0
2017-07-21 11:00:00,20.04,20.09,20.03,20.05,102613.0,13.7488,13.7831,13.7419,13.7556,102613.0
2017-07-21 11:30:00,20.05,20.06,20.01,20.03,78158.0,13.7556,13.7625,13.7282,13.7419,78158.0
2017-07-21 12:00:00,20.03,20.06,20.01,20.03,47623.0,13.7419,13.7625,13.7282,13.7419,47623.0
2017-07-21 12:30:00,20.03,20.04,20.01,20.02,34917.0,13.7419,13.7488,13.7282,13.735,34917.0
2017-07-21 13:00:00,20.02,20.06,20.01,20.05,66597.0,13.735,13.7625,13.7282,13.7556,66597.0
2017-07-21 13:30:00,20.05,20.1,20.05,20.09,87798.0,13.7556,13.7899,13.7556,13.7831,87798.0
2017-07-21 14:00:00,20.09,20.13,20.08,20.11,151339.0,13.7831,13.8105,13.7762,13.7968,151339.0
2017-07-21 14:30:00,20.11,20.13,20.09,20.13,78157.0,13.7968,13.8105,13.7831,13.8105,78157.0
2017-07-21 15:00:00,20.13,20.14,20.09,20.12,86123.0,13.8105,13.8174,13.7831,13.8036,86123.0
2017-07-21 15:30:00,20.13,20.15,20.1,20.14,554764.0,13.8105,13.8242,13.7899,13.8174,554764.0
2017-07-24 09:30:00,20.17,20.17,20.04,20.15,297860.0,13.8379,13.8379,13.7488,13.8242,297860.0
2017-07-24 10:00:00,20.15,20.22,20.13,20.14,135035.0,13.8242,13.8722,13.8105,13.8174,135035.0
2017-07-24 10:30:00,20.13,20.14,20.09,20.11,102806.0,13.8105,13.8174,13.7831,13.7968,102806.0
2017-07-24 11:00:00,20.11,20.12,20.07,20.11,88193.0,13.7968,13.8036,13.7693,13.7968,88193.0
2017-07-24 11:30:00,20.11,20.17,20.11,20.16,129490.0,13.7968,13.8379,13.7968,13.8311,129490.0
2017-07-24 12:00:00,20.16,20.18,20.14,20.18,52671.0,13.8311,13.8448,13.8174,13.8448,52671.0
2017-07-24 12:30:00,20.18,20.21,20.17,20.2,111464.0,13.8448,13.8654,13.8379,13.8585,111464.0
2017-07-24 13:00:00,20.2,20.28,20.19,20.28,96637.0,13.8585,13.9134,13.8517,13.9134,96637.0
2017-07-24 13:30:00,20.28,20.34,20.27,20.34,114915.0,13.9134,13.9546,13.9065,13.9546,114915.0
2017-07-24 14:00:00,20.34,20.37,20.33,20.35,112546.0,13.9546,13.9752,13.9477,13.9614,112546.0
2017-07-24 14:30:00,20.36,20.38,20.35,20.37,135197.0,13.9683,13.982,13.9614,13.9752,135197.0
2017-07-24 15:00:00,20.37,20.38,20.34,20.35,93408.0,13.9752,13.982,13.9546,13.9614,93408.0
2017-07-24 15:30:00,20.35,20.37,20.33,20.36,395846.0,13.9614,13.9752,13.9477,13.9683,395846.0
2017-07-25 09:30:00,20.58,20.8,20.44,20.78,760330.0,14.1192,14.2702,14.0232,14.2564,760330.0
2017-07-25 10:00:00,20.78,20.79,20.73,20.74,402491.0,14.2564,14.2633,14.2221,14.229,402491.0
2017-07-25 10:30:00,20.73,20.74,20.7,20.72,109969.0,14.2221,14.229,14.2016,14.2153,109969.0
2017-07-25 11:00:00,20.72,20.77,20.72,20.76,113491.0,14.2153,14.2496,14.2153,14.2427,113491.0
2017-07-25 11:30:00,20.76,20.83,20.75,20.82,107603.0,14.2427,14.2907,14.2359,14.2839,107603.0
2017-07-25 12:00:00,20.82,20.84,20.65,20.67,289326.0,14.2839,14.2976,14.1673,14.181,289326.0
2017-07-25 12:30:00,20.67,20.68,20.61,20.63,86186.0,14.181,14.1878,14.1398,14.1535,86186.0
2017-07-25 13:00:00,20.62,20.63,20.6,20.62,84841.0,14.1467,14.1535,14.1329,14.1467,84841.0
2017-07-25 13:30:00,20.61,20.62,20.59,20.62,74315.0,14.1398,14.1467,14.1261,14.1467,74315.0
2017-07-25 14:00:00,20.62,20.64,20.61,20.62,130210.0,14.1467,14.1604,14.1398,14.1467,130210.0
2017-07-25 14:30:00,20.61,20.64,20.6,20.63,120735.0,14.1398,14.1604,14.1329,14.1535,120735.0
2017-07-25 15:00:00,20.64,20.67,20.63,20.65,186773.0,14.1604,14.181,14.1535,14.1673,186773.0
2017-07-25 15:30:00,20.66,20.68,20.63,20.64,363924.0,14.1741,14.1878,14.1535,14.1604,363924.0
2017-07-26 09:30:00,20.7,20.7,20.5,20.51,271820.0,14.2016,14.2016,14.0643,14.0712,271820.0
2017-07-26 10:00:00,20.51,20.55,20.41,20.46,267146.0,14.0712,14.0986,14.0026,14.0369,267146.0
2017-07-26 10:30:00,20.46,20.5,20.36,20.37,228054.0,14.0369,14.0643,13.9683,13.9752,228054.0
2017-07-26 11:00:00,20.37,20.46,20.36,20.44,113675.0,13.9752,14.0369,13.9683,14.0232,113675.0
2017-07-26 11:30:00,20.45,20.52,20.43,20.47,149610.0,14.03,14.0781,14.0163,14.0438,149610.0
2017-07-26 12:00:00,20.47,20.49,20.46,20.47,57413.0,14.0438,14.0575,14.0369,14.0438,57413.0
2017-07-26 12:30:00,20.47,20.47,20.42,20.43,65846.0,14.0438,14.0438,14.0095,14.0163,65846.0
2017-07-26 13:00:00,20.43,20.44,20.39,20.4,65135.0,14.0163,14.0232,13.9889,13.9957,65135.0
2017-07-26 13:30:00,20.39,20.41,20.36,20.38,64257.0,13.9889,14.0026,13.9683,13.982,64257.0
2017-07-26 14:00:00,20.37,20.43,20.36,20.43,148076.0,13.9752,14.0163,13.9683,14.0163,148076.0
2017-07-26 14:30:00,20.42,20.43,20.39,20.41,97915.0,14.0095,14.0163,13.9889,14.0026,97915.0
2017-07-26 15:00:00,20.4,20.5,20.4,20.44,283139.0,13.9957,14.0643,13.9957,14.0232,283139.0
2017-07-26 15:30:00,20.44,20.44,20.34,20.38,369711.0,14.0232,14.0232,13.9546,13.982,369711.0
2017-07-27 09:30:00,20.33,20.44,20.27,20.4,267006.0,13.9477,14.0232,13.9065,13.9957,267006.0
2017-07-27 10:00:00,20.4,20.51,20.37,20.51,143873.0,13.9957,14.0712,13.9752,14.0712,143873.0
2017-07-27 10:30:00,20.51,20.53,20.45,20.46,126950.0,14.0712,14.0849,14.03,14.0369,126950.0
2017-07-27 11:00:00,20.46,20.5,20.41,20.46,128070.0,14.0369,14.0643,14.0026,14.0369,128070.0
2017-07-27 11:30:00,20.45,20.5,20.43,20.45,98070.0,14.03,14.0643,14.0163,14.03,98070.0
2017-07-27 12:00:00,20.45,20.45,20.4,20.43,67775.0,14.03,14.03,13.9957,14.0163,67775.0
2017-07-27 12:30:00,20.43,20.43,20.3,20.31,163006.0,14.0163,14.0163,13.9271,13.934,163006.0
2017-07-27 13:00:00,20.31,20.38,20.15,20.18,303621.0,13.934,13.982,13.8242,13.8448,303621.0
2017-07-27 13:30:00,20.18,20.25,20.14,20.23,252916.0,13.8448,13.8928,13.8174,13.8791,252916.0
2017-07-27 14:00:00,20.23,20.31,20.22,20.27,151152.0,13.8791,13.934,13.8722,13.9065,151152.0
2017-07-27 14:30:00,20.28,20.33,20.26,20.32,105349.0,13.9134,13.9477,13.8997,13.9409,105349.0
2017-07-27 15:00:00,20.32,20.35,20.28,20.34,143633.0,13.9409,13.9614,13.9134,13.9546,143633.0
2017-07-27 15:30:00,20.35,20.36,20.3,20.33,297405.0,13.9614,13.9683,13.9271,13.9477,297405.0
2017-07-28 09:30:00,20.37,20.46,20.27,20.31,245980.0,13.9752,14.0369,13.9065,13.934,245980.0
2017-07-28 10:00:00,20.32,20.33,20.17,20.32,228559.0,13.9409,13.9477,13.8379,13.9409,228559.0
2017-07-28 10:30:00,20.32,20.35,20.26,20.32,85152.0,13.9409,13.9614,13.8997,13.9409,85152.0
2017-07-28 11:00:00,20.32,20.34,20.24,20.24,107684.0,13.9409,13.9546,13.886,13.886,107684.0
2017-07-28 11:30:00,20.24,20.3,20.24,20.28,59763.0,13.886,13.9271,13.886,13.9134,59763.0
2017-07-28 12:00:00,20.28,20.35,20.28,20.34,98125.0,13.9134,13.9614,13.9134,13.9546,98125.0
2017-07-28 12:30:00,20.33,20.37,20.31,20.31,41754.0,13.9477,13.9752,13.934,13.934,41754.0
2017-07-28 13:00:00,20.31,20.35,20.3,20.33,58294.0,13.934,13.9614,13.9271,13.9477,58294.0
2017-07-28 13:30:00,20.33,20.37,20.33,20.37,55133.0,13.9477,13.9752,13.9477,13.9752,55133.0
2017-07-28 14:00:00,20.37,20.4,20.36,20.4,54199.0,13.9752,13.9957,13.9683,13.9957,54199.0
2017-07-28 14:30:00,20.4,20.44,20.38,20.43,59446.0,13.9957,14.0232,13.982,14.0163,59446.0
2017-07-28 15:00:00,20.42,20.45,20.41,20.42,79255.0,14.0095,14.03,14.0026,14.0095,79255.0
2017-07-28 15:30:00,20.42,20.45,20.42,20.45,162598.0,14.0095,14.03,14.0095,14.03,162598.0
2017-07-31 09:30:00,20.44,20.57,20.43,20.53,171306.0,14.0232,14.1124,14.0163,14.0849,171306.0
2017-07-31 10:00:00,20.53,20.65,20.51,20.62,204830.0,14.0849,14.1673,14.0712,14.1467,204830.0
2017-07-31 10:30:00,20.62,20.63,20.52,20.57,214821.0,14.1467,14.1535,14.0781,14.1124,214821.0
2017-07-31 11:00:00,20.58,20.65,20.57,20.64,156294.0,14.1192,14.1673,14.1124,14.1604,156294.0
2017-07-31 11:30:00,20.64,20.65,20.58,20.6,83239.0,14.1604,14.1673,14.1192,14.1329,83239.0
2017-07-31 12:00:00,20.59,20.62,20.57,20.62,68438.0,14.1261,14.1467,14.1124,14.1467,68438.0
2017-07-31 12:30:00,20.61,20.63,20.61,20.62,56387.0,14.1398,14.1535,14.1398,14.1467,56387.0
2017-07-31 13:00:00,20.62,20.64,20.61,20.62,74079.0,14.1467,14.1604,14.1398,14.1467,74079.0
2017-07-31 13:30:00,20.63,20.65,20.62,20.63,61439.0,14.1535,14.1673,14.1467,14.1535,61439.0
2017-07-31 14:00:00,20.63,20.65,20.62,20.64,117735.0,14.1535,14.1673,14.1467,14.1604,117735.0
2017-07-31 14:30:00,20.64,20.69,20.61,20.68,212261.0,14.1604,14.1947,14.1398,14.1878,212261.0
2017-07-31 15:00:00,20.68,20.7,20.66,20.66,117495.0,14.1878,14.2016,14.1741,14.1741,117495.0
2017-07-31 15:30:00,20.66,20.69,20.61,20.61,549486.0,14.1741,14.1947,14.1398,14.1398,549486.0
2017-08-01 09:30:00,20.72,20.74,20.49,20.57,456459.0,14.2153,14.229,14.0575,14.1124,456459.0
2017-08-01 10:00:00,20.57,20.64,20.56,20.57,132041.0,14.1124,14.1604,14.1055,14.1124,132041.0
2017-08-01 10:30:00,20.57,20.65,20.56,20.64,130238.0,14.1124,14.1673,14.1055,14.1604,130238.0
2017-08-01 11:00:00,20.64,20.66,20.53,20.55,126322.0,14.1604,14.1741,14.0849,14.0986,126322.0
2017-08-01 11:30:00,20.54,20.57,20.53,20.55,68002.0,14.0918,14.1124,14.0849,14.0986,68002.0
2017-08-01 12:00:00,20.55,20.56,20.52,20.53,78809.0,14.0986,14.1055,14.0781,14.0849,78809.0
2017-08-01 12:30:00,20.53,20.56,20.53,20.55,23788.0,14.0849,14.1055,14.0849,14.0986,23788.0
2017-08-01 13:00:00,20.55,20.56,20.52,20.53,44887.0,14.0986,14.1055,14.0781,14.0849,44887.0
2017-08-01 13:30:00,20.54,20.55,20.51,20.54,60661.0,14.0918,14.0986,14.0712,14.0918,60661.0
2017-08-01 14:00:00,20.54,20.64,20.54,20.63,74091.0,14.0918,14.1604,14.0918,14.1535,74091.0
2017-08-01 14:30:00,20.63,20.64,20.59,20.62,85787.0,14.1535,14.1604,14.1261,14.1467,85787.0
2017-08-01 15:00:00,20.63,20.64,20.6,20.6,105085.0,14.1535,14.1604,14.1329,14.1329,105085.0
2017-08-01 15:30:00,20.6,20.6,20.53,20.54,434266.0,14.1329,14.1329,14.0849,14.0918,434266.0
2017-08-02 09:30:00,20.5,20.71,20.48,20.59,184155.0,14.0643,14.2084,14.0506,14.1261,184155.0
2017-08-02 10:00:00,20.59,20.64,20.53,20.58,129240.0,14.1261,14.1604,14.0849,14.1192,129240.0
2017-08-02 10:30:00,20.58,20.59,20.49,20.53,247610.0,14.1192,14.1261,14.0575,14.0849,247610.0
2017-08-02 11:00:00,20.54,20.65,20.51,20.65,182915.0,14.0918,14.1673,14.0712,14.1673,182915.0
2017-08-02 11:30:00,20.65,20.66,20.6,20.61,69082.0,14.1673,14.1741,14.1329,14.1398,69082.0
2017-08-02 12:00:00,20.61,20.64,20.59,20.61,83482.0,14.1398,14.1604,14.1261,14.1398,83482.0
2017-08-02 12:30:00,20.61,20.64,20.6,20.64,69967.0,14.1398,14.1604,14.1329,14.1604,69967.0
2017-08-02 13:00:00,20.64,20.66,20.64,20.65,60287.0,14.1604,14.1741,14.1604,14.1673,60287.0
2017-08-02 13:30:00,20.65,20.65,20.61,20.61,56057.0,14.1673,14.1673,14.1398,14.1398,56057.0
2017-08-02 14:00:00,20.62,20.63,20.58,20.62,100395.0,14.1467,14.1535,14.1192,14.1467,100395.0
2017-08-02 14:30:00,20.62,20.64,20.6,20.62,90725.0,14.1467,14.1604,14.1329,14.1467,90725.0
2017-08-02 15:00:00,20.62,20.62,20.58,20.6,83378.0,14.1467,14.1467,14.1192,14.1329,83378.0
2017-08-02 15:30:00,20.6,20.62,20.56,20.62,325814.0,14.1329,14.1467,14.1055,14.1467,325814.0
2017-08-03 09:30:00,20.59,20.63,20.49,20.54,212025.0,14.1261,14.1535,14.0575,14.0918,212025.0
2017-08-03 10:00:00,20.54,20.61,20.53,20.59,107822.0,14.0918,14.1398,14.0849,14.1261,107822.0
2017-08-03 10:30:00,20.58,20.61,20.56,20.61,85850.0,14.1192,14.1398,14.1055,14.1398,85850.0
2017-08-03 11:00:00,20.6,20.61,20.54,20.56,71318.0,14.1329,14.1398,14.0918,14.1055,71318.0
2017-08-03 11:30:00,20.56,20.59,20.55,20.57,73717.0,14.1055,14.1261,14.0986,14.1124,73717.0
2017-08-03 12:00:00,20.57,20.57,20.51,20.52,86713.0,14.1124,14.1124,14.0712,14.0781,86713.0
2017-08-03 12:30:00,20.52,20.52,20.5,20.51,65038.0,14.0781,14.0781,14.0643,14.0712,65038.0
2017-08-03 13:00:00,20.52,20.58,20.51,20.54,97411.0,14.0781,14.1192,14.0712,14.0918,97411.0
2017-08-03 13:30:00,20.53,20.53,20.47,20.49,76768.0,14.0849,14.0849,14.0438,14.0575,76768.0
2017-08-03 14:00:00,20.49,20.51,20.45,20.46,74445.0,14.0575,14.0712,14.03,14.0369,74445.0
2017-08-03 14:30:00,20.45,20.47,20.43,20.43,98990.0,14.03,14.0438,14.0163,14.0163,98990.0
2017-08-03 15:00:00,20.44,20.49,20.43,20.46,98620.0,14.0232,14.0575,14.0163,14.0369,98620.0
2017-08-03 15:30:00,20.47,20.47,20.42,20.43,368494.0,14.0438,14.0438,14.0095,14.0163,368494.0
2017-08-04 09:30:00,20.59,20.6,20.43,20.43,349097.0,14.1261,14.1329,14.0163,14.0163,349097.0
2017-08-04 10:00:00,20.43,20.45,20.4,20.44,141183.0,14.0163,14.03,13.9957,14.0232,141183.0
2017-08-04 10:30:00,20.44,20.49,20.44,20.46,150630.0,14.0232,14.0575,14.0232,14.0369,150630.0
2017-08-04 11:00:00,20.46,20.51,20.45,20.5,83689.0,14.0369,14.0712,14.03,14.0643,83689.0
2017-08-04 11:30:00,20.5,20.51,20.48,20.49,77366.0,14.0643,14.0712,14.0506,14.0575,77366.0
2017-08-04 12:00:00,20.49,20.5,20.47,20.48,49748.0,14.0575,14.0643,14.0438,14.0506,49748.0
2017-08-04 12:30:00,20.48,20.49,20.44,20.46,52871.0,14.0506,14.0575,14.0232,14.0369,52871.0
2017-08-04 13:00:00,20.46,20.49,20.45,20.48,40145.0,14.0369,14.0575,14.03,14.0506,40145.0
2017-08-04 13:30:00,20.48,20.48,20.46,20.47,56351.0,14.0506,14.0506,14.0369,14.0438,56351.0
2017-08-04 14:00:00,20.47,20.48,20.44,20.44,102204.0,14.0438,14.0506,14.0232,14.0232,102204.0
2017-08-04 14:30:00,20.45,20.45,20.43,20.44,91131.0,14.03,14.03,14.0163,14.0232,91131.0
2017-08-04 15:00:00,20.45,20.48,20.44,20.48,142375.0,14.03,14.0506,14.0232,14.0506,142375.0
2017-08-04 15:30:00,20.47,20.49,20.45,20.47,388712.0,14.0438,14.0575,14.03,14.0438,388712.0
2017-08-07 09:30:00,20.45,20.56,20.44,20.52,61977.0,14.03,14.1055,14.0232,14.0781,61977.0
2017-08-07 10:00:00,20.52,20.56,20.51,20.53,41552.0,14.0781,14.1055,14.0712,14.0849,41552.0
2017-08-07 10:30:00,20.54,20.54,20.48,20.54,39085.0,14.0918,14.0918,14.0506,14.0918,39085.0
2017-08-07 11:00:00,20.54,20.54,20.48,20.48,41699.0,14.0918,14.0918,14.0506,14.0506,41699.0
2017-08-07 11:30:00,20.48,20.51,20.48,20.5,74060.0,14.0506,14.0712,14.0506,14.0643,74060.0
2017-08-07 12:00:00,20.51,20.52,20.49,20.52,63500.0,14.0712,14.0781,14.0575,14.0781,63500.0
2017-08-07 12:30:00,20.52,20.52,20.48,20.5,93985.0,14.0781,14.0781,14.0506,14.0643,93985.0
2017-08-07 13:00:00,20.5,20.5,20.48,20.48,45830.0,14.0643,14.0643,14.0506,14.0506,45830.0
2017-08-07 13:30:00,20.48,20.49,20.43,20.44,126960.0,14.0506,14.0575,14.0163,14.0232,126960.0
2017-08-07 14:00:00,20.44,20.44,20.41,20.42,127932.0,14.0232,14.0232,14.0026,14.0095,127932.0
2017-08-07 14:30:00,20.43,20.43,20.4,20.42,97542.0,14.0163,14.0163,13.9957,14.0095,97542.0
2017-08-07 15:00:00,20.41,20.47,20.41,20.47,65999.0,14.0026,14.0438,14.0026,14.0438,65999.0
2017-08-07 15:30:00,20.47,20.48,20.45,20.48,149969.0,14.0438,14.0506,14.03,14.0506,149969.0
2017-08-08 09:30:00,20.41,20.47,20.34,20.42,284666.0,14.0026,14.0438,13.9546,14.0095,284666.0
2017-08-08 10:00:00,20.43,20.46,20.39,20.46,128228.0,14.0163,14.0369,13.9889,14.0369,128228.0
2017-08-08 10:30:00,20.45,20.54,20.43,20.53,231437.0,14.03,14.0918,14.0163,14.0849,231437.0
2017-08-08 11:00:00,20.53,20.55,20.5,20.51,222112.0,14.0849,14.0986,14.0643,14.0712,222112.0
2017-08-08 11:30:00,20.51,20.63,20.51,20.58,178392.0,14.0712,14.1535,14.0712,14.1192,178392.0
2017-08-08 12:00:00,20.59,20.6,20.53,20.54,66497.0,14.1261,14.1329,14.0849,14.0918,66497.0
2017-08-08 12:30:00,20.54,20.54,20.46,20.47,119254.0,14.0918,14.0918,14.0369,14.0438,119254.0
2017-08-08 13:00:00,20.47,20.5,20.45,20.47,212259.0,14.0438,14.0643,14.03,14.0438,212259.0
2017-08-08 13:30:00,20.46,20.52,20.43,20.52,160215.0,14.0369,14.0781,14.0163,14.0781,160215.0
2017-08-08 14:00:00,20.51,20.52,20.45,20.46,195155.0,14.0712,14.0781,14.03,14.0369,195155.0
2017-08-08 14:30:00,20.45,20.46,20.41,20.41,132616.0,14.03,14.0369,14.0026,14.0026,132616.0
2017-08-08 15:00:00,20.41,20.46,20.39,20.43,102498.0,14.0026,14.0369,13.9889,14.0163,102498.0
2017-08-08 15:30:00,20.43,20.51,20.4,20.48,524957.0,14.0163,14.0712,13.9957,14.0506,524957.0
2017-08-09 09:30:00,20.26,20.3,20.13,20.2,284842.0,13.8997,13.9271,13.8105,13.8585,284842.0
2017-08-09 10:00:00,20.2,20.23,20.16,20.22,108168.0,13.8585,13.8791,13.8311,13.8722,108168.0
2017-08-09 10:30:00,20.21,20.24,20.14,20.15,100002.0,13.8654,13.886,13.8174,13.8242,100002.0
2017-08-09 11:00:00,20.15,20.16,20.06,20.11,210174.0,13.8242,13.8311,13.7625,13.7968,210174.0
2017-08-09 11:30:00,20.12,20.13,20.03,20.05,144979.0,13.8036,13.8105,13.7419,13.7556,144979.0
2017-08-09 12:00:00,20.05,20.1,20.01,20.05,115013.0,13.7556,13.7899,13.7282,13.7556,115013.0
2017-08-09 12:30:00,20.05,20.09,20.04,20.06,71293.0,13.7556,13.7831,13.7488,13.7625,71293.0
2017-08-09 13:00:00,20.07,20.11,20.06,20.1,63695.0,13.7693,13.7968,13.7625,13.7899,63695.0
2017-08-09 13:30:00,20.1,20.13,20.08,20.12,83697.0,13.7899,13.8105,13.7762,13.8036,83697.0
2017-08-09 14:00:00,20.12,20.12,20.07,20.09,97119.0,13.8036,13.8036,13.7693,13.7831,97119.0
2017-08-09 14:30:00,20.1,20.11,20.08,20.1,74252.0,13.7899,13.7968,13.7762,13.7899,74252.0
2017-08-09 15:00:00,20.09,20.13,20.06,20.12,138510.0,13.7831,13.8105,13.7625,13.8036,138510.0
2017-08-09 15:30:00,20.12,20.19,20.11,20.19,415909.0,13.8036,13.8517,13.7968,13.8517,415909.0
2017-08-10 09:30:00,20.02,20.08,19.69,19.75,418697.0,13.735,13.7762,13.5086,13.5498,418697.0
2017-08-10 10:00:00,19.75,19.75,19.59,19.6,236380.0,13.5498,13.5498,13.44,13.4469,236380.0
2017-08-10 10:30:00,19.6,19.63,19.52,19.56,187709.0,13.4469,13.4675,13.392,13.4194,187709.0
2017-08-10 11:00:00,19.55,19.62,19.48,19.57,229124.0,13.4126,13.4606,13.3646,13.4263,229124.0
2017-08-10 11:30:00,19.58,19.59,19.46,19.48,153488.0,13.4332,13.44,13.3508,13.3646,153488.0
2017-08-10 12:00:00,19.48,19.49,19.25,19.31,306551.0,13.3646,13.3714,13.2068,13.2479,306551.0
2017-08-10 12:30:00,19.31,19.44,19.27,19.38,156934.0,13.2479,13.3371,13.2205,13.2959,156934.0
2017-08-10 13:00:00,19.38,19.39,19.3,19.35,153196.0,13.2959,13.3028,13.2411,13.2754,153196.0
2017-08-10 13:30:00,19.35,19.36,19.27,19.28,147486.0,13.2754,13.2822,13.2205,13.2273,147486.0
2017-08-10 14:00:00,19.28,19.32,19.23,19.29,234263.0,13.2273,13.2548,13.193,13.2342,234263.0
2017-08-10 14:30:00,19.29,19.34,19.2,19.21,184496.0,13.2342,13.2685,13.1725,13.1793,184496.0
2017-08-10 15:00:00,19.22,19.23,19.16,19.2,244559.0,13.1862,13.193,13.145,13.1725,244559.0
2017-08-10 15:30:00,19.2,19.21,19.15,19.16,718288.0,13.1725,13.1793,13.1382,13.145,718288.0
2017-08-11 09:30:00,19.23,19.4,19.2,19.21,401266.0,13.193,13.3097,13.1725,13.1793,401266.0
2017-08-11 10:00:00,19.21,19.29,19.18,19.2,278252.0,13.1793,13.2342,13.1587,13.1725,278252.0
2017-08-11 10:30:00,19.2,19.27,19.15,19.23,200521.0,13.1725,13.2205,13.1382,13.193,200521.0
2017-08-11 11:00:00,19.23,19.27,19.17,19.19,212068.0,13.193,13.2205,13.1519,13.1656,212068.0
2017-08-11 11:30:00,19.19,19.32,19.18,19.3,156328.0,13.1656,13.2548,13.1587,13.2411,156328.0
2017-08-11 12:00:00,19.3,19.41,19.3,19.38,101287.0,13.2411,13.3165,13.2411,13.2959,101287.0
2017-08-11 12:30:00,19.39,19.46,19.39,19.45,104114.0,13.3028,13.3508,13.3028,13.344,104114.0
2017-08-11 13:00:00,19.45,19.56,19.44,19.55,115272.0,13.344,13.4194,13.3371,13.4126,115272.0
2017-08-11 13:30:00,19.55,19.63,19.55,19.63,146038.0,13.4126,13.4675,13.4126,13.4675,146038.0
2017-08-11 14:00:00,19.63,19.65,19.6,19.62,138355.0,13.4675,13.4812,13.4469,13.4606,138355.0
2017-08-11 14:30:00,19.62,19.67,19.6,19.63,194625.0,13.4606,13.4949,13.4469,13.4675,194625.0
2017-08-11 15:00:00,19.64,19.72,19.63,19.71,207573.0,13.4743,13.5292,13.4675,13.5224,207573.0
2017-08-11 15:30:00,19.71,19.72,19.61,19.62,619381.0,13.5224,13.5292,13.4537,13.4606,619381.0
2017-08-14 09:30:00,19.84,20.03,19.75,19.88,393260.0,13.6115,13.7419,13.5498,13.639,393260.0
2017-08-14 10:00:00,19.88,19.89,19.77,19.85,187326.0,13.639,13.6458,13.5635,13.6184,187326.0
2017-08-14 10:30:00,19.86,19.9,19.84,19.84,92196.0,13.6253,13.6527,13.6115,13.6115,92196.0
2017-08-14 11:00:00,19.84,19.86,19.8,19.86,147776.0,13.6115,13.6253,13.5841,13.6253,147776.0
2017-08-14 11:30:00,19.86,19.88,19.8,19.85,86044.0,13.6253,13.639,13.5841,13.6184,86044.0
2017-08-14 12:00:00,19.85,19.89,19.83,19.84,47004.0,13.6184,13.6458,13.6047,13.6115,47004.0
2017-08-14 12:30:00,19.84,19.84,19.81,19.81,76325.0,13.6115,13.6115,13.591,13.591,76325.0
2017-08-14 13:00:00,19.81,19.83,19.71,19.71,166880.0,13.591,13.6047,13.5224,13.5224,166880.0
2017-08-14 13:30:00,19.71,19.82,19.71,19.78,107427.0,13.5224,13.5978,13.5224,13.5704,107427.0
2017-08-14 14:00:00,19.79,19.83,19.77,19.8,104046.0,13.5772,13.6047,13.5635,13.5841,104046.0
2017-08-14 14:30:00,19.8,19.81,19.73,19.74,127252.0,13.5841,13.591,13.5361,13.5429,127252.0
2017-08-14 15:00:00,19.75,19.76,19.7,19.75,118305.0,13.5498,13.5567,13.5155,13.5498,118305.0
2017-08-14 15:30:00,19.75,19.75,19.7,19.72,312901.0,13.5498,13.5498,13.5155,13.5292,312901.0
2017-08-15 09:30:00,19.82,19.82,19.69,19.79,249705.0,13.5978,13.5978,13.5086,13.5772,249705.0
2017-08-15 10:00:00,19.79,19.8,19.72,19.79,129833.0,13.5772,13.5841,13.5292,13.5772,129833.0
2017-08-15 10:30:00,19.78,19.78,19.71,19.73,118230.0,13.5704,13.5704,13.5224,13.5361,118230.0
2017-08-15 11:00:00,19.73,19.77,19.72,19.74,78970.0,13.5361,13.5635,13.5292,13.5429,78970.0
2017-08-15 11:30:00,19.74,19.79,19.73,19.78,56143.0,13.5429,13.5772,13.5361,13.5704,56143.0
2017-08-15 12:00:00,19.78,19.79,19.74,19.76,35985.0,13.5704,13.5772,13.5429,13.5567,35985.0
2017-08-15 12:30:00,19.76,19.76,19.73,19.73,18986.0,13.5567,13.5567,13.5361,13.5361,18986.0
2017-08-15 13:00:00,19.73,19.76,19.71,19.71,144079.0,13.5361,13.5567,13.5224,13.5224,144079.0
2017-08-15 13:30:00,19.71,19.72,19.67,19.7,61328.0,13.5224,13.5292,13.4949,13.5155,61328.0
2017-08-15 14:00:00,19.7,19.75,19.69,19.71,137185.0,13.5155,13.5498,13.5086,13.5224,137185.0
2017-08-15 14:30:00,19.72,19.76,19.72,19.75,55341.0,13.5292,13.5567,13.5292,13.5498,55341.0
2017-08-15 15:00:00,19.75,19.76,19.73,19.75,76718.0,13.5498,13.5567,13.5361,13.5498,76718.0
2017-08-15 15:30:00,19.75,19.77,19.72,19.72,157302.0,13.5498,13.5635,13.5292,13.5292,157302.0
2017-08-16 09:30:00,19.83,19.97,19.83,19.96,318005.0,13.6047,13.7007,13.6047,13.6939,318005.0
2017-08-16 10:00:00,19.96,20.0,19.92,19.99,230327.0,13.6939,13.7213,13.6664,13.7144,230327.0
2017-08-16 10:30:00,19.99,20.05,19.98,20.03,179032.0,13.7144,13.7556,13.7076,13.7419,179032.0
2017-08-16 11:00:00,20.03,20.05,19.96,20.03,155075.0,13.7419,13.7556,13.6939,13.7419,155075.0
2017-08-16 11:30:00,20.03,20.07,19.99,20.06,70686.0,13.7419,13.7693,13.7144,13.7625,70686.0
2017-08-16 12:00:00,20.06,20.08,20.06,20.07,85182.0,13.7625,13.7762,13.7625,13.7693,85182.0
2017-08-16 12:30:00,20.07,20.08,20.02,20.04,80185.0,13.7693,13.7762,13.735,13.7488,80185.0
2017-08-16 13:00:00,20.04,20.09,20.03,20.05,187696.0,13.7488,13.7831,13.7419,13.7556,187696.0
2017-08-16 13:30:00,20.05,20.14,20.03,20.12,168455.0,13.7556,13.8174,13.7419,13.8036,168455.0
2017-08-16 14:00:00,20.12,20.15,20.05,20.07,260776.0,13.8036,13.8242,13.7556,13.7693,260776.0
2017-08-16 14:30:00,20.07,20.15,20.06,20.14,191324.0,13.7693,13.8242,13.7625,13.8174,191324.0
2017-08-16 15:00:00,20.14,20.16,20.11,20.15,121749.0,13.8174,13.8311,13.7968,13.8242,121749.0
2017-08-16 15:30:00,20.15,20.17,20.11,20.15,1070253.0,13.8242,13.8379,13.7968,13.8242,1070253.0
2017-08-17 09:30:00,19.93,20.21,19.93,20.12,280913.0,13.6733,13.8654,13.6733,13.8036,280913.0
2017-08-17 10:00:00,20.11,20.18,20.01,20.1,302550.0,13.7968,13.8448,13.7282,13.7899,302550.0
2017-08-17 10:30:00,20.09,20.15,20.05,20.14,228833.0,13.7831,13.8242,13.7556,13.8174,228833.0
2017-08-17 11:00:00,20.14,20.21,20.12,20.13,158112.0,13.8174,13.8654,13.8036,13.8105,158112.0
2017-08-17 11:30:00,20.13,20.14,20.07,20.11,116272.0,13.8105,13.8174,13.7693,13.7968,116272.0
2017-08-17 12:00:00,20.11,20.14,20.06,20.07,133117.0,13.7968,13.8174,13.7625,13.7693,133117.0
2017-08-17 12:30:00,20.08,20.08,20.02,20.06,142436.0,13.7762,13.7762,13.735,13.7625,142436.0
2017-08-17 13:00:00,20.06,20.07,20.02,20.05,136454.0,13.7625,13.7693,13.735,13.7556,136454.0
2017-08-17 13:30:00,20.05,20.09,20.05,20.08,115598.0,13.7556,13.7831,13.7556,13.7762,115598.0
2017-08-17 14:00:00,20.08,20.09,20.04,20.06,184783.0,13.7762,13.7831,13.7488,13.7625,184783.0
2017-08-17 14:30:00,20.05,20.06,20.01,20.02,120789.0,13.7556,13.7625,13.7282,13.735,120789.0
2017-08-17 15:00:00,20.02,20.02,19.95,19.97,194632.0,13.735,13.735,13.687,13.7007,194632.0
2017-08-17 15:30:00,19.96,20.0,19.95,19.95,687954.0,13.6939,13.7213,13.687,13.687,687954.0
2017-08-18 09:30:00,19.86,19.86,19.65,19.7,492078.0,13.7687,13.7687,13.6231,13.6578,492078.0
2017-08-18 10:00:00,19.7,19.73,19.55,19.57,259638.0,13.6578,13.6786,13.5538,13.5677,259638.0
2017-08-18 10:30:00,19.57,19.57,19.49,19.49,131774.0,13.5677,13.5677,13.5122,13.5122,131774.0
2017-08-18 11:00:00,19.49,19.54,19.45,19.53,154948.0,13.5122,13.5469,13.4845,13.5399,154948.0
2017-08-18 11:30:00,19.53,19.62,19.5,19.56,124361.0,13.5399,13.6023,13.5191,13.5607,124361.0
2017-08-18 12:00:00,19.57,19.58,19.52,19.55,93440.0,13.5677,13.5746,13.533,13.5538,93440.0
2017-08-18 12:30:00,19.54,19.6,19.52,19.56,140996.0,13.5469,13.5885,13.533,13.5607,140996.0
2017-08-18 13:00:00,19.56,19.58,19.5,19.51,90147.0,13.5607,13.5746,13.5191,13.5261,90147.0
2017-08-18 13:30:00,19.51,19.52,19.46,19.47,140844.0,13.5261,13.533,13.4914,13.4983,140844.0
2017-08-18 14:00:00,19.47,19.52,19.47,19.49,149135.0,13.4983,13.533,13.4983,13.5122,149135.0
2017-08-18 14:30:00,19.49,19.51,19.45,19.46,76694.0,13.5122,13.5261,13.4845,13.4914,76694.0
2017-08-18 15:00:00,19.46,19.5,19.45,19.49,107545.0,13.4914,13.5191,13.4845,13.5122,107545.0
2017-08-18 15:30:00,19.49,19.53,19.47,19.48,419182.0,13.5122,13.5399,13.4983,13.5053,419182.0
2017-08-21 09:30:00,19.37,19.45,19.32,19.37,300855.0,13.429,13.4845,13.3943,13.429,300855.0
2017-08-21 10:00:00,19.37,19.4,19.28,19.33,183767.0,13.429,13.4498,13.3666,13.4013,183767.0
2017-08-21 10:30:00,19.33,19.34,19.26,19.27,119451.0,13.4013,13.4082,13.3527,13.3597,119451.0
2017-08-21 11:00:00,19.27,19.38,19.26,19.33,156656.0,13.3597,13.4359,13.3527,13.4013,156656.0
2017-08-21 11:30:00,19.33,19.4,19.32,19.38,104833.0,13.4013,13.4498,13.3943,13.4359,104833.0
2017-08-21 12:00:00,19.38,19.45,19.36,19.45,85399.0,13.4359,13.4845,13.4221,13.4845,85399.0
2017-08-21 12:30:00,19.45,19.45,19.39,19.39,50231.0,13.4845,13.4845,13.4429,13.4429,50231.0
2017-08-21 13:00:00,19.4,19.45,19.39,19.43,59936.0,13.4498,13.4845,13.4429,13.4706,59936.0
2017-08-21 13:30:00,19.42,19.45,19.41,19.42,58789.0,13.4637,13.4845,13.4567,13.4637,58789.0
2017-08-21 14:00:00,19.43,19.46,19.41,19.42,80565.0,13.4706,13.4914,13.4567,13.4637,80565.0
2017-08-21 14:30:00,19.42,19.42,19.38,19.4,77424.0,13.4637,13.4637,13.4359,13.4498,77424.0
2017-08-21 15:00:00,19.4,19.43,19.38,19.43,73272.0,13.4498,13.4706,13.4359,13.4706,73272.0
2017-08-21 15:30:00,19.43,19.48,19.41,19.46,258805.0,13.4706,13.5053,13.4567,13.4914,258805.0
2017-08-22 09:30:00,19.56,19.56,19.4,19.43,155360.0,13.5607,13.5607,13.4498,13.4706,155360.0
2017-08-22 10:00:00,19.43,19.48,19.38,19.4,130885.0,13.4706,13.5053,13.4359,13.4498,130885.0
2017-08-22 10:30:00,19.39,19.41,19.38,19.39,76074.0,13.4429,13.4567,13.4359,13.4429,76074.0
2017-08-22 11:00:00,19.39,19.41,19.37,19.37,64104.0,13.4429,13.4567,13.429,13.429,64104.0
2017-08-22 11:30:00,19.37,19.39,19.35,19.37,93490.0,13.429,13.4429,13.4151,13.429,93490.0
2017-08-22 12:00:00,19.37,19.45,19.36,19.39,50335.0,13.429,13.4845,13.4221,13.4429,50335.0
2017-08-22 12:30:00,19.4,19.43,19.38,19.42,60433.0,13.4498,13.4706,13.4359,13.4637,60433.0
2017-08-22 13:00:00,19.42,19.46,19.42,19.44,66022.0,13.4637,13.4914,13.4637,13.4775,66022.0
2017-08-22 13:30:00,19.44,19.45,19.41,19.44,40626.0,13.4775,13.4845,13.4567,13.4775,40626.0
2017-08-22 14:00:00,19.45,19.46,19.42,19.44,86039.0,13.4845,13.4914,13.4637,13.4775,86039.0
2017-08-22 14:30:00,19.44,19.46,19.43,19.45,66641.0,13.4775,13.4914,13.4706,13.4845,66641.0
2017-08-22 15:00:00,19.45,19.5,19.44,19.5,89688.0,13.4845,13.5191,13.4775,13.5191,89688.0
2017-08-22 15:30:00,19.49,19.52,19.47,19.5,264351.0,13.5122,13.533,13.4983,13.5191,264351.0
2017-08-23 09:30:00,19.35,19.63,19.3,19.6,326217.0,13.4151,13.6093,13.3805,13.5885,326217.0
2017-08-23 10:00:00,19.6,19.76,19.55,19.7,352495.0,13.5885,13.6994,13.5538,13.6578,352495.0
2017-08-23 10:30:00,19.71,19.74,19.65,19.67,110320.0,13.6647,13.6855,13.6231,13.637,110320.0
2017-08-23 11:00:00,19.67,19.69,19.59,19.64,105143.0,13.637,13.6509,13.5815,13.6162,105143.0
2017-08-23 11:30:00,19.65,19.69,19.64,19.66,62286.0,13.6231,13.6509,13.6162,13.6301,62286.0
2017-08-23 12:00:00,19.65,19.73,19.64,19.68,66900.0,13.6231,13.6786,13.6162,13.6439,66900.0
2017-08-23 12:30:00,19.68,19.7,19.64,19.66,37164.0,13.6439,13.6578,13.6162,13.6301,37164.0
2017-08-23 13:00:00,19.66,19.67,19.62,19.65,57419.0,13.6301,13.637,13.6023,13.6231,57419.0
2017-08-23 13:30:00,19.66,19.67,19.63,19.66,40667.0,13.6301,13.637,13.6093,13.6301,40667.0
2017-08-23 14:00:00,19.67,19.69,19.65,19.66,64765.0,13.637,13.6509,13.6231,13.6301,64765.0
2017-08-23 14:30:00,19.66,19.69,19.64,19.66,76205.0,13.6301,13.6509,13.6162,13.6301,76205.0
2017-08-23 15:00:00,19.66,19.67,19.63,19.63,61212.0,13.6301,13.637,13.6093,13.6093,61212.0
2017-08-23 15:30:00,19.63,19.65,19.58,19.59,419904.0,13.6093,13.6231,13.5746,13.5815,419904.0
2017-08-24 09:30:00,19.67,19.74,19.58,19.58,223926.0,13.637,13.6855,13.5746,13.5746,223926.0
2017-08-24 10:00:00,19.58,19.67,19.57,19.65,74487.0,13.5746,13.637,13.5677,13.6231,74487.0
2017-08-24 10:30:00,19.66,19.69,19.65,19.67,121257.0,13.6301,13.6509,13.6231,13.637,121257.0
2017-08-24 11:00:00,19.66,19.74,19.66,19.71,169161.0,13.6301,13.6855,13.6301,13.6647,169161.0
2017-08-24 11:30:00,19.71,19.78,19.66,19.78,84536.0,13.6647,13.7133,13.6301,13.7133,84536.0
2017-08-24 12:00:00,19.78,19.79,19.76,19.77,77648.0,13.7133,13.7202,13.6994,13.7063,77648.0
2017-08-24 12:30:00,19.76,19.81,19.75,19.8,78109.0,13.6994,13.7341,13.6925,13.7271,78109.0
2017-08-24 13:00:00,19.8,19.86,19.76,19.84,95456.0,13.7271,13.7687,13.6994,13.7549,95456.0
2017-08-24 13:30:00,19.84,19.9,19.83,19.89,103276.0,13.7549,13.7965,13.7479,13.7895,103276.0
2017-08-24 14:00:00,19.88,19.91,19.86,19.89,172550.0,13.7826,13.8034,13.7687,13.7895,172550.0
2017-08-24 14:30:00,19.89,19.91,19.88,19.89,53832.0,13.7895,13.8034,13.7826,13.7895,53832.0
2017-08-24 15:00:00,19.89,19.91,19.87,19.87,95535.0,13.7895,13.8034,13.7757,13.7757,95535.0
2017-08-24 15:30:00,19.87,19.89,19.85,19.87,470116.0,13.7757,13.7895,13.7618,13.7757,470116.0
2017-08-25 09:30:00,19.9,19.96,19.86,19.89,242250.0,13.7965,13.8381,13.7687,13.7895,242250.0
2017-08-25 10:00:00,19.9,19.93,19.86,19.92,121479.0,13.7965,13.8173,13.7687,13.8103,121479.0
2017-08-25 10:30:00,19.92,19.94,19.83,19.88,124239.0,13.8103,13.8242,13.7479,13.7826,124239.0
2017-08-25 11:00:00,19.88,19.9,19.82,19.88,102562.0,13.7826,13.7965,13.741,13.7826,102562.0
2017-08-25 11:30:00,19.88,19.94,19.87,19.93,86298.0,13.7826,13.8242,13.7757,13.8173,86298.0
2017-08-25 12:00:00,19.93,19.94,19.91,19.92,52306.0,13.8173,13.8242,13.8034,13.8103,52306.0
2017-08-25 12:30:00,19.93,19.94,19.9,19.9,39853.0,13.8173,13.8242,13.7965,13.7965,39853.0
2017-08-25 13:00:00,19.91,19.93,19.9,19.91,41285.0,13.8034,13.8173,13.7965,13.8034,41285.0
2017-08-25 13:30:00,19.9,19.9,19.87,19.88,30199.0,13.7965,13.7965,13.7757,13.7826,30199.0
2017-08-25 14:00:00,19.88,19.88,19.86,19.87,76052.0,13.7826,13.7826,13.7687,13.7757,76052.0
2017-08-25 14:30:00,19.87,19.88,19.86,19.87,40405.0,13.7757,13.7826,13.7687,13.7757,40405.0
2017-08-25 15:00:00,19.87,19.91,19.86,19.89,88637.0,13.7757,13.8034,13.7687,13.7895,88637.0
2017-08-25 15:30:00,19.88,19.9,19.85,19.86,246389.0,13.7826,13.7965,13.7618,13.7687,246389.0
2017-08-28 09:30:00,19.87,19.89,19.62,19.68,206765.0,13.7757,13.7895,13.6023,13.6439,206765.0
2017-08-28 10:00:00,19.69,19.74,19.66,19.69,98222.0,13.6509,13.6855,13.6301,13.6509,98222.0
2017-08-28 10:30:00,19.68,19.75,19.65,19.73,63696.0,13.6439,13.6925,13.6231,13.6786,63696.0
2017-08-28 11:00:00,19.72,19.78,19.72,19.74,62347.0,13.6717,13.7133,13.6717,13.6855,62347.0
2017-08-28 11:30:00,19.75,19.78,19.69,19.76,54137.0,13.6925,13.7133,13.6509,13.6994,54137.0
2017-08-28 12:00:00,19.76,19.76,19.69,19.71,39052.0,13.6994,13.6994,13.6509,13.6647,39052.0
2017-08-28 12:30:00,19.71,19.72,19.68,19.68,87288.0,13.6647,13.6717,13.6439,13.6439,87288.0
2017-08-28 13:00:00,19.68,19.71,19.67,19.69,66624.0,13.6439,13.6647,13.637,13.6509,66624.0
2017-08-28 13:30:00,19.68,19.69,19.65,19.66,40721.0,13.6439,13.6509,13.6231,13.6301,40721.0
2017-08-28 14:00:00,19.66,19.66,19.63,19.64,59661.0,13.6301,13.6301,13.6093,13.6162,59661.0
2017-08-28 14:30:00,19.64,19.66,19.62,19.64,52480.0,13.6162,13.6301,13.6023,13.6162,52480.0
2017-08-28 15:00:00,19.65,19.71,19.64,19.71,82986.0,13.6231,13.6647,13.6162,13.6647,82986.0
2017-08-28 15:30:00,19.71,19.72,19.67,19.69,378108.0,13.6647,13.6717,13.637,13.6509,378108.0
2017-08-29 09:30:00,19.41,19.5,19.28,19.44,424123.0,13.4567,13.5191,13.3666,13.4775,424123.0
2017-08-29 10:00:00,19.44,19.53,19.43,19.47,177241.0,13.4775,13.5399,13.4706,13.4983,177241.0
2017-08-29 10:30:00,19.47,19.56,19.45,19.54,95068.0,13.4983,13.5607,13.4845,13.5469,95068.0
2017-08-29 11:00:00,19.55,19.6,19.5,19.51,162826.0,13.5538,13.5885,13.5191,13.5261,162826.0
2017-08-29 11:30:00,19.51,19.55,19.46,19.49,124063.0,13.5261,13.5538,13.4914,13.5122,124063.0
2017-08-29 12:00:00,19.5,19.56,19.49,19.55,84581.0,13.5191,13.5607,13.5122,13.5538,84581.0
2017-08-29 12:30:00,19.56,19.57,19.53,19.57,91533.0,13.5607,13.5677,13.5399,13.5677,91533.0
2017-08-29 13:00:00,19.57,19.57,19.52,19.54,74635.0,13.5677,13.5677,13.533,13.5469,74635.0
2017-08-29 13:30:00,19.55,19.55,19.5,19.53,112530.0,13.5538,13.5538,13.5191,13.5399,112530.0
2017-08-29 14:00:00,19.53,19.54,19.5,19.54,155091.0,13.5399,13.5469,13.5191,13.5469,155091.0
2017-08-29 14:30:00,19.54,19.6,19.53,19.59,175426.0,13.5469,13.5885,13.5399,13.5815,175426.0
2017-08-29 15:00:00,19.59,19.67,19.58,19.66,221275.0,13.5815,13.637,13.5746,13.6301,221275.0
2017-08-29 15:30:00,19.66,19.67,19.6,19.62,384545.0,13.6301,13.637,13.5885,13.6023,384545.0
2017-08-30 09:30:00,19.5,19.67,19.5,19.57,218123.0,13.5191,13.637,13.5191,13.5677,218123.0
2017-08-30 10:00:00,19.57,19.6,19.54,19.56,58711.0,13.5677,13.5885,13.5469,13.5607,58711.0
2017-08-30 10:30:00,19.57,19.58,19.53,19.57,80772.0,13.5677,13.5746,13.5399,13.5677,80772.0
2017-08-30 11:00:00,19.57,19.61,19.55,19.56,65401.0,13.5677,13.5954,13.5538,13.5607,65401.0
2017-08-30 11:30:00,19.56,19.66,19.56,19.63,116606.0,13.5607,13.6301,13.5607,13.6093,116606.0
2017-08-30 12:00:00,19.62,19.63,19.57,19.59,54008.0,13.6023,13.6093,13.5677,13.5815,54008.0
2017-08-30 12:30:00,19.6,19.61,19.54,19.56,81405.0,13.5885,13.5954,13.5469,13.5607,81405.0
2017-08-30 13:00:00,19.55,19.6,19.55,19.6,89662.0,13.5538,13.5885,13.5538,13.5885,89662.0
2017-08-30 13:30:00,19.59,19.6,19.56,19.56,79836.0,13.5815,13.5885,13.5607,13.5607,79836.0
2017-08-30 14:00:00,19.55,19.55,19.52,19.53,65358.0,13.5538,13.5538,13.533,13.5399,65358.0
2017-08-30 14:30:00,19.53,19.57,19.52,19.55,101313.0,13.5399,13.5677,13.533,13.5538,101313.0
2017-08-30 15:00:00,19.55,19.57,19.53,19.55,109121.0,13.5538,13.5677,13.5399,13.5538,109121.0
2017-08-30 15:30:00,19.56,19.56,19.48,19.5,402366.0,13.5607,13.5607,13.5053,13.5191,402366.0
2017-08-31 09:30:00,19.63,19.7,19.58,19.64,155530.0,13.6093,13.6578,13.5746,13.6162,155530.0
2017-08-31 10:00:00,19.64,19.71,19.62,19.63,147656.0,13.6162,13.6647,13.6023,13.6093,147656.0
2017-08-31 10:30:00,19.63,19.66,19.55,19.65,69344.0,13.6093,13.6301,13.5538,13.6231,69344.0
2017-08-31 11:00:00,19.65,19.74,19.65,19.73,109768.0,13.6231,13.6855,13.6231,13.6786,109768.0
2017-08-31 11:30:00,19.73,19.74,19.67,19.7,73862.0,13.6786,13.6855,13.637,13.6578,73862.0
2017-08-31 12:00:00,19.7,19.71,19.67,19.7,48363.0,13.6578,13.6647,13.637,13.6578,48363.0
2017-08-31 12:30:00,19.7,19.7,19.66,19.68,26398.0,13.6578,13.6578,13.6301,13.6439,26398.0
2017-08-31 13:00:00,19.69,19.69,19.66,19.67,30267.0,13.6509,13.6509,13.6301,13.637,30267.0
2017-08-31 13:30:00,19.68,19.69,19.65,19.67,43405.0,13.6439,13.6509,13.6231,13.637,43405.0
2017-08-31 14:00:00,19.66,19.67,19.63,19.66,143100.0,13.6301,13.637,13.6093,13.6301,143100.0
2017-08-31 14:30:00,19.66,19.69,19.65,19.69,75631.0,13.6301,13.6509,13.6231,13.6509,75631.0
2017-08-31 15:00:00,19.68,19.71,19.64,19.7,71620.0,13.6439,13.6647,13.6162,13.6578,71620.0
2017-08-31 15:30:00,19.69,19.71,19.64,19.64,418908.0,13.6509,13.6647,13.6162,13.6162,418908.0
2017-09-01 09:30:00,19.78,19.85,19.72,19.8,261340.0,13.7133,13.7618,13.6717,13.7271,261340.0
2017-09-01 10:00:00,19.8,19.85,19.73,19.82,157516.0,13.7271,13.7618,13.6786,13.741,157516.0
2017-09-01 10:30:00,19.83,19.87,19.8,19.87,77248.0,13.7479,13.7757,13.7271,13.7757,77248.0
2017-09-01 11:00:00,19.86,19.87,19.82,19.84,93436.0,13.7687,13.7757,13.741,13.7549,93436.0
2017-09-01 11:30:00,19.84,19.88,19.82,19.88,95463.0,13.7549,13.7826,13.741,13.7826,95463.0
2017-09-01 12:00:00,19.88,19.9,19.86,19.89,100589.0,13.7826,13.7965,13.7687,13.7895,100589.0
2017-09-01 12:30:00,19.89,19.92,19.88,19.89,82577.0,13.7895,13.8103,13.7826,13.7895,82577.0
2017-09-01 13:00:00,19.9,19.92,19.87,19.89,48633.0,13.7965,13.8103,13.7757,13.7895,48633.0
2017-09-01 13:30:00,19.89,19.92,19.89,19.91,46273.0,13.7895,13.8103,13.7895,13.8034,46273.0
2017-09-01 14:00:00,19.91,19.93,19.9,19.92,78038.0,13.8034,13.8173,13.7965,13.8103,78038.0
2017-09-01 14:30:00,19.92,19.96,19.91,19.95,107902.0,13.8103,13.8381,13.8034,13.8311,107902.0
2017-09-01 15:00:00,19.95,19.96,19.9,19.91,62587.0,13.8311,13.8381,13.7965,13.8034,62587.0
2017-09-01 15:30:00,19.9,19.94,19.89,19.92,278846.0,13.7965,13.8242,13.7895,13.8103,278846.0
2017-09-05 09:30:00,19.8,19.85,19.52,19.6,376011.0,13.7271,13.7618,13.533,13.5885,376011.0
2017-09-05 10:00:00,19.61,19.66,19.55,19.62,159141.0,13.5954,13.6301,13.5538,13.6023,159141.0
2017-09-05 10:30:00,19.61,19.65,19.53,19.59,102938.0,13.5954,13.6231,13.5399,13.5815,102938.0
2017-09-05 11:00:00,19.59,19.59,19.51,19.55,81301.0,13.5815,13.5815,13.5261,13.5538,81301.0
2017-09-05 11:30:00,19.54,19.55,19.5,19.53,74771.0,13.5469,13.5538,13.5191,13.5399,74771.0
2017-09-05 12:00:00,19.52,19.53,19.4,19.41,91045.0,13.533,13.5399,13.4498,13.4567,91045.0
2017-09-05 12:30:00,19.4,19.41,19.34,19.39,156538.0,13.4498,13.4567,13.4082,13.4429,156538.0
2017-09-05 13:00:00,19.39,19.39,19.33,19.39,147985.0,13.4429,13.4429,13.4013,13.4429,147985.0
2017-09-05 13:30:00,19.38,19.51,19.37,19.5,222779.0,13.4359,13.5261,13.429,13.5191,222779.0
2017-09-05 14:00:00,19.5,19.51,19.4,19.4,200529.0,13.5191,13.5261,13.4498,13.4498,200529.0
2017-09-05 14:30:00,19.41,19.41,19.35,19.37,160179.0,13.4567,13.4567,13.4151,13.429,160179.0
2017-09-05 15:00:00,19.37,19.37,19.3,19.35,225521.0,13.429,13.429,13.3805,13.4151,225521.0
2017-09-05 15:30:00,19.35,19.39,19.33,19.38,577863.0,13.4151,13.4429,13.4013,13.4359,577863.0
2017-09-06 09:30:00,19.45,19.55,19.4,19.46,207061.0,13.4845,13.5538,13.4498,13.4914,207061.0
2017-09-06 10:00:00,19.47,19.79,19.47,19.76,573350.0,13.4983,13.7202,13.4983,13.6994,573350.0
2017-09-06 10:30:00,19.77,19.78,19.62,19.64,161678.0,13.7063,13.7133,13.6023,13.6162,161678.0
2017-09-06 11:00:00,19.64,19.67,19.51,19.58,170515.0,13.6162,13.637,13.5261,13.5746,170515.0
2017-09-06 11:30:00,19.58,19.59,19.48,19.53,67018.0,13.5746,13.5815,13.5053,13.5399,67018.0
2017-09-06 12:00:00,19.53,19.54,19.49,19.5,56378.0,13.5399,13.5469,13.5122,13.5191,56378.0
2017-09-06 12:30:00,19.51,19.55,19.48,19.55,47701.0,13.5261,13.5538,13.5053,13.5538,47701.0
2017-09-06 13:00:00,19.55,19.6,19.54,19.58,75234.0,13.5538,13.5885,13.5469,13.5746,75234.0
2017-09-06 13:30:00,19.58,19.62,19.58,19.6,31140.0,13.5746,13.6023,13.5746,13.5885,31140.0
2017-09-06 14:00:00,19.6,19.62,19.55,19.56,119328.0,13.5885,13.6023,13.5538,13.5607,119328.0
2017-09-06 14:30:00,19.57,19.6,19.55,19.56,61058.0,13.5677,13.5885,13.5538,13.5607,61058.0
2017-09-06 15:00:00,19.55,19.59,19.54,19.59,135817.0,13.5538,13.5815,13.5469,13.5815,135817.0
2017-09-06 15:30:00,19.59,19.59,19.52,19.55,321295.0,13.5815,13.5815,13.533,13.5538,321295.0
2017-09-07 09:30:00,19.6,19.62,19.41,19.43,205385.0,13.5885,13.6023,13.4567,13.4706,205385.0
2017-09-07 10:00:00,19.42,19.47,19.33,19.33,259015.0,13.4637,13.4983,13.4013,13.4013,259015.0
2017-09-07 10:30:00,19.32,19.48,19.32,19.48,157818.0,13.3943,13.5053,13.3943,13.5053,157818.0
2017-09-07 11:00:00,19.48,19.51,19.39,19.39,212161.0,13.5053,13.5261,13.4429,13.4429,212161.0
2017-09-07 11:30:00,19.39,19.45,19.35,19.42,206044.0,13.4429,13.4845,13.4151,13.4637,206044.0
2017-09-07 12:00:00,19.42,19.46,19.39,19.39,46815.0,13.4637,13.4914,13.4429,13.4429,46815.0
2017-09-07 12:30:00,19.39,19.42,19.37,19.41,64316.0,13.4429,13.4637,13.429,13.4567,64316.0
2017-09-07 13:00:00,19.41,19.43,19.39,19.39,52446.0,13.4567,13.4706,13.4429,13.4429,52446.0
2017-09-07 13:30:00,19.4,19.41,19.36,19.41,71232.0,13.4498,13.4567,13.4221,13.4567,71232.0
2017-09-07 14:00:00,19.41,19.42,19.38,19.41,121552.0,13.4567,13.4637,13.4359,13.4567,121552.0
2017-09-07 14:30:00,19.41,19.42,19.38,19.39,84960.0,13.4567,13.4637,13.4359,13.4429,84960.0
2017-09-07 15:00:00,19.4,19.4,19.36,19.39,92193.0,13.4498,13.4498,13.4221,13.4429,92193.0
2017-09-07 15:30:00,19.39,19.42,19.38,19.41,240783.0,13.4429,13.4637,13.4359,13.4567,240783.0
2017-09-08 09:30:00,19.43,19.45,19.33,19.37,288667.0,13.4706,13.4845,13.4013,13.429,288667.0
2017-09-08 10:00:00,19.38,19.52,19.38,19.49,423132.0,13.4359,13.533,13.4359,13.5122,423132.0
2017-09-08 10:30:00,19.49,19.58,19.48,19.51,223421.0,13.5122,13.5746,13.5053,13.5261,223421.0
2017-09-08 11:00:00,19.51,19.62,19.51,19.53,244521.0,13.5261,13.6023,13.5261,13.5399,244521.0
2017-09-08 11:30:00,19.53,19.58,19.52,19.53,47090.0,13.5399,13.5746,13.533,13.5399,47090.0
2017-09-08 12:00:00,19.54,19.55,19.51,19.54,39159.0,13.5469,13.5538,13.5261,13.5469,39159.0
2017-09-08 12:30:00,19.54,19.59,19.53,19.58,53304.0,13.5469,13.5815,13.5399,13.5746,53304.0
2017-09-08 13:00:00,19.59,19.59,19.5,19.51,132669.0,13.5815,13.5815,13.5191,13.5261,132669.0
2017-09-08 13:30:00,19.51,19.51,19.46,19.48,59227.0,13.5261,13.5261,13.4914,13.5053,59227.0
2017-09-08 14:00:00,19.48,19.49,19.43,19.46,169994.0,13.5053,13.5122,13.4706,13.4914,169994.0
2017-09-08 14:30:00,19.46,19.47,19.41,19.44,233328.0,13.4914,13.4983,13.4567,13.4775,233328.0
2017-09-08 15:00:00,19.44,19.46,19.38,19.38,156194.0,13.4775,13.4914,13.4359,13.4359,156194.0
2017-09-08 15:30:00,19.39,19.46,19.38,19.45,265414.0,13.4429,13.4914,13.4359,13.4845,265414.0
2017-09-11 09:30:00,19.69,19.76,19.66,19.73,280396.0,13.6509,13.6994,13.6301,13.6786,280396.0
2017-09-11 10:00:00,19.73,19.74,19.63,19.64,135527.0,13.6786,13.6855,13.6093,13.6162,135527.0
2017-09-11 10:30:00,19.64,19.7,19.63,19.69,132213.0,13.6162,13.6578,13.6093,13.6509,132213.0
2017-09-11 11:00:00,19.68,19.7,19.64,19.64,212796.0,13.6439,13.6578,13.6162,13.6162,212796.0
2017-09-11 11:30:00,19.64,19.73,19.63,19.71,83249.0,13.6162,13.6786,13.6093,13.6647,83249.0
2017-09-11 12:00:00,19.7,19.74,19.68,19.74,78565.0,13.6578,13.6855,13.6439,13.6855,78565.0
2017-09-11 12:30:00,19.75,19.78,19.74,19.78,176257.0,13.6925,13.7133,13.6855,13.7133,176257.0
2017-09-11 13:00:00,19.78,19.82,19.77,19.8,106746.0,13.7133,13.741,13.7063,13.7271,106746.0
2017-09-11 13:30:00,19.8,19.84,19.8,19.83,66788.0,13.7271,13.7549,13.7271,13.7479,66788.0
2017-09-11 14:00:00,19.83,19.87,19.83,19.86,109783.0,13.7479,13.7757,13.7479,13.7687,109783.0
2017-09-11 14:30:00,19.86,19.87,19.83,19.84,84255.0,13.7687,13.7757,13.7479,13.7549,84255.0
2017-09-11 15:00:00,19.84,19.84,19.8,19.82,223403.0,13.7549,13.7549,13.7271,13.741,223403.0
2017-09-11 15:30:00,19.82,19.82,19.75,19.76,452459.0,13.741,13.741,13.6925,13.6994,452459.0
2017-09-12 09:30:00,19.85,19.87,19.74,19.78,438037.0,13.7618,13.7757,13.6855,13.7133,438037.0
2017-09-12 10:00:00,19.78,19.81,19.75,19.77,169591.0,13.7133,13.7341,13.6925,13.7063,169591.0
2017-09-12 10:30:00,19.77,19.86,19.76,19.85,123820.0,13.7063,13.7687,13.6994,13.7618,123820.0
2017-09-12 11:00:00,19.85,19.88,19.82,19.84,142841.0,13.7618,13.7826,13.741,13.7549,142841.0
2017-09-12 11:30:00,19.84,19.9,19.83,19.89,276331.0,13.7549,13.7965,13.7479,13.7895,276331.0
2017-09-12 12:00:00,19.88,19.93,19.87,19.88,186396.0,13.7826,13.8173,13.7757,13.7826,186396.0
2017-09-12 12:30:00,19.88,19.93,19.88,19.9,136120.0,13.7826,13.8173,13.7826,13.7965,136120.0
2017-09-12 13:00:00,19.91,20.03,19.9,19.97,414856.0,13.8034,13.8866,13.7965,13.845,414856.0
2017-09-12 13:30:00,19.98,20.07,19.96,19.98,317291.0,13.8519,13.9143,13.8381,13.8519,317291.0
2017-09-12 14:00:00,19.98,20.02,19.96,20.0,166641.0,13.8519,13.8796,13.8381,13.8658,166641.0
2017-09-12 14:30:00,20.0,20.03,19.98,19.99,91716.0,13.8658,13.8866,13.8519,13.8588,91716.0
2017-09-12 15:00:00,20.0,20.0,19.94,19.97,152993.0,13.8658,13.8658,13.8242,13.845,152993.0
2017-09-12 15:30:00,19.96,19.98,19.92,19.95,402267.0,13.8381,13.8519,13.8103,13.8311,402267.0
2017-09-13 09:30:00,19.93,20.07,19.91,20.07,239863.0,13.8173,13.9143,13.8034,13.9143,239863.0
2017-09-13 10:00:00,20.07,20.12,19.95,20.01,211941.0,13.9143,13.949,13.8311,13.8727,211941.0
2017-09-13 10:30:00,20.01,20.05,19.99,20.03,148013.0,13.8727,13.9004,13.8588,13.8866,148013.0
2017-09-13 11:00:00,20.03,20.03,19.94,19.97,128029.0,13.8866,13.8866,13.8242,13.845,128029.0
2017-09-13 11:30:00,19.97,19.98,19.89,19.92,130757.0,13.845,13.8519,13.7895,13.8103,130757.0
2017-09-13 12:00:00,19.92,19.94,19.88,19.89,78904.0,13.8103,13.8242,13.7826,13.7895,78904.0
2017-09-13 12:30:00,19.89,19.91,19.86,19.91,71522.0,13.7895,13.8034,13.7687,13.8034,71522.0
2017-09-13 13:00:00,19.9,19.95,19.88,19.92,78962.0,13.7965,13.8311,13.7826,13.8103,78962.0
2017-09-13 13:30:00,19.92,19.94,19.9,19.91,100162.0,13.8103,13.8242,13.7965,13.8034,100162.0
2017-09-13 14:00:00,19.91,19.95,19.91,19.95,134496.0,13.8034,13.8311,13.8034,13.8311,134496.0
2017-09-13 14:30:00,19.94,20.0,19.93,19.99,193735.0,13.8242,13.8658,13.8173,13.8588,193735.0
2017-09-13 15:00:00,20.0,20.02,19.97,19.99,136089.0,13.8658,13.8796,13.845,13.8588,136089.0
2017-09-13 15:30:00,19.99,20.01,19.93,19.96,793656.0,13.8588,13.8727,13.8173,13.8381,793656.0
2017-09-14 09:30:00,19.95,20.05,19.89,20.04,253533.0,13.8311,13.9004,13.7895,13.8935,253533.0
2017-09-14 10:00:00,20.04,20.06,19.98,20.02,373338.0,13.8935,13.9074,13.8519,13.8796,373338.0
2017-09-14 10:30:00,20.02,20.05,19.95,19.95,210126.0,13.8796,13.9004,13.8311,13.8311,210126.0
2017-09-14 11:00:00,19.95,20.03,19.95,20.02,329212.0,13.8311,13.8866,13.8311,13.8796,329212.0
2017-09-14 11:30:00,20.02,20.04,19.99,20.03,86838.0,13.8796,13.8935,13.8588,13.8866,86838.0
2017-09-14 12:00:00,20.02,20.02,19.98,20.0,55614.0,13.8796,13.8796,13.8519,13.8658,55614.0
2017-09-14 12:30:00,20.0,20.01,19.95,19.96,55932.0,13.8658,13.8727,13.8311,13.8381,55932.0
2017-09-14 13:00:00,19.96,19.97,19.94,19.95,53375.0,13.8381,13.845,13.8242,13.8311,53375.0
2017-09-14 13:30:00,19.95,19.96,19.89,19.91,146413.0,13.8311,13.8381,13.7895,13.8034,146413.0
2017-09-14 14:00:00,19.91,19.94,19.9,19.94,81749.0,13.8034,13.8242,13.7965,13.8242,81749.0
2017-09-14 14:30:00,19.94,19.96,19.92,19.94,70517.0,13.8242,13.8381,13.8103,13.8242,70517.0
2017-09-14 15:00:00,19.94,19.99,19.93,19.99,115292.0,13.8242,13.8588,13.8173,13.8588,115292.0
2017-09-14 15:30:00,19.98,20.04,19.97,20.04,441361.0,13.8519,13.8935,13.845,13.8935,441361.0
2017-09-15 09:30:00,20.02,20.06,19.92,19.99,266040.0,13.8796,13.9074,13.8103,13.8588,266040.0
2017-09-15 10:00:00,20.0,20.0,19.93,19.93,140625.0,13.8658,13.8658,13.8173,13.8173,140625.0
2017-09-15 10:30:00,19.93,19.96,19.86,19.87,125997.0,13.8173,13.8381,13.7687,13.7757,125997.0
2017-09-15 11:00:00,19.87,19.87,19.79,19.82,157996.0,13.7757,13.7757,13.7202,13.741,157996.0
2017-09-15 11:30:00,19.82,19.91,19.82,19.9,87773.0,13.741,13.8034,13.741,13.7965,87773.0
2017-09-15 12:00:00,19.9,19.9,19.81,19.83,103074.0,13.7965,13.7965,13.7341,13.7479,103074.0
2017-09-15 12:30:00,19.82,19.85,19.81,19.83,54710.0,13.741,13.7618,13.7341,13.7479,54710.0
2017-09-15 13:00:00,19.83,19.83,19.8,19.81,98637.0,13.7479,13.7479,13.7271,13.7341,98637.0
2017-09-15 13:30:00,19.81,19.83,19.8,19.82,38028.0,13.7341,13.7479,13.7271,13.741,38028.0
2017-09-15 14:00:00,19.82,19.88,19.82,19.86,132106.0,13.741,13.7826,13.741,13.7687,132106.0
2017-09-15 14:30:00,19.86,19.9,19.86,19.89,69488.0,13.7687,13.7965,13.7687,13.7895,69488.0
2017-09-15 15:00:00,19.89,19.91,19.87,19.89,95603.0,13.7895,13.8034,13.7757,13.7895,95603.0
2017-09-15 15:30:00,19.89,19.93,19.89,19.91,256514.0,13.7895,13.8173,13.7895,13.8034,256514.0
2017-09-18 09:30:00,19.97,19.98,19.88,19.93,178456.0,13.845,13.8519,13.7826,13.8173,178456.0
2017-09-18 10:00:00,19.93,19.94,19.87,19.88,93333.0,13.8173,13.8242,13.7757,13.7826,93333.0
2017-09-18 10:30:00,19.89,19.9,19.83,19.83,95455.0,13.7895,13.7965,13.7479,13.7479,95455.0
2017-09-18 11:00:00,19.84,19.84,19.75,19.79,205849.0,13.7549,13.7549,13.6925,13.7202,205849.0
2017-09-18 11:30:00,19.78,19.78,19.75,19.77,78707.0,13.7133,13.7133,13.6925,13.7063,78707.0
2017-09-18 12:00:00,19.78,19.8,19.76,19.77,73055.0,13.7133,13.7271,13.6994,13.7063,73055.0
2017-09-18 12:30:00,19.77,19.79,19.73,19.77,65877.0,13.7063,13.7202,13.6786,13.7063,65877.0
2017-09-18 13:00:00,19.77,19.77,19.73,19.75,49383.0,13.7063,13.7063,13.6786,13.6925,49383.0
2017-09-18 13:30:00,19.75,19.76,19.72,19.73,77259.0,13.6925,13.6994,13.6717,13.6786,77259.0
2017-09-18 14:00:00,19.73,19.73,19.63,19.64,492014.0,13.6786,13.6786,13.6093,13.6162,492014.0
2017-09-18 14:30:00,19.64,19.66,19.62,19.64,215233.0,13.6162,13.6301,13.6023,13.6162,215233.0
2017-09-18 15:00:00,19.63,19.67,19.63,19.64,142561.0,13.6093,13.637,13.6093,13.6162,142561.0
2017-09-18 15:30:00,19.65,19.69,19.63,19.66,525263.0,13.6231,13.6509,13.6093,13.6301,525263.0
2017-09-19 09:30:00,19.7,19.77,19.7,19.74,210888.0,13.6578,13.7063,13.6578,13.6855,210888.0
2017-09-19 10:00:00,19.75,19.79,19.72,19.72,177191.0,13.6925,13.7202,13.6717,13.6717,177191.0
2017-09-19 10:30:00,19.72,19.76,19.68,19.76,418935.0,13.6717,13.6994,13.6439,13.6994,418935.0
2017-09-19 11:00:00,19.76,19.81,19.72,19.8,235229.0,13.6994,13.7341,13.6717,13.7271,235229.0
2017-09-19 11:30:00,19.8,19.89,19.8,19.89,239742.0,13.7271,13.7895,13.7271,13.7895,239742.0
2017-09-19 12:00:00,19.89,19.97,19.89,19.95,295513.0,13.7895,13.845,13.7895,13.8311,295513.0
2017-09-19 12:30:00,19.95,19.95,19.9,19.94,191584.0,13.8311,13.8311,13.7965,13.8242,191584.0
2017-09-19 13:00:00,19.94,19.94,19.87,19.88,104068.0,13.8242,13.8242,13.7757,13.7826,104068.0
2017-09-19 13:30:00,19.88,19.88,19.82,19.82,123609.0,13.7826,13.7826,13.741,13.741,123609.0
2017-09-19 14:00:00,19.82,19.9,19.81,19.88,251322.0,13.741,13.7965,13.7341,13.7826,251322.0
2017-09-19 14:30:00,19.88,19.89,19.78,19.8,236814.0,13.7826,13.7895,13.7133,13.7271,236814.0
2017-09-19 15:00:00,19.8,19.85,19.78,19.82,283545.0,13.7271,13.7618,13.7133,13.741,283545.0
2017-09-19 15:30:00,19.82,19.83,19.78,19.79,644228.0,13.741,13.7479,13.7133,13.7202,644228.0
2017-09-20 09:30:00,19.84,19.92,19.82,19.82,201950.0,13.7549,13.8103,13.741,13.741,201950.0
2017-09-20 10:00:00,19.82,19.83,19.73,19.75,115780.0,13.741,13.7479,13.6786,13.6925,115780.0
2017-09-20 10:30:00,19.75,19.83,19.74,19.81,97906.0,13.6925,13.7479,13.6855,13.7341,97906.0
2017-09-20 11:00:00,19.81,19.84,19.78,19.82,163876.0,13.7341,13.7549,13.7133,13.741,163876.0
2017-09-20 11:30:00,19.82,19.86,19.82,19.83,68908.0,13.741,13.7687,13.741,13.7479,68908.0
2017-09-20 12:00:00,19.83,19.86,19.8,19.82,49090.0,13.7479,13.7687,13.7271,13.741,49090.0
2017-09-20 12:30:00,19.81,19.84,19.8,19.81,40721.0,13.7341,13.7549,13.7271,13.7341,40721.0
2017-09-20 13:00:00,19.82,19.85,19.81,19.85,80427.0,13.741,13.7618,13.7341,13.7618,80427.0
2017-09-20 13:30:00,19.85,19.87,19.8,19.82,122037.0,13.7618,13.7757,13.7271,13.741,122037.0
2017-09-20 14:00:00,19.81,19.91,19.67,19.74,592134.0,13.7341,13.8034,13.637,13.6855,592134.0
2017-09-20 14:30:00,19.74,19.83,19.68,19.78,263029.0,13.6855,13.7479,13.6439,13.7133,263029.0
2017-09-20 15:00:00,19.77,19.81,19.75,19.81,118351.0,13.7063,13.7341,13.6925,13.7341,118351.0
2017-09-20 15:30:00,19.81,19.83,19.8,19.82,341201.0,13.7341,13.7479,13.7271,13.741,341201.0
2017-09-21 09:30:00,19.79,19.99,19.73,19.79,406806.0,13.7202,13.8588,13.6786,13.7202,406806.0
2017-09-21 10:00:00,19.79,19.82,19.72,19.8,324303.0,13.7202,13.741,13.6717,13.7271,324303.0
2017-09-21 10:30:00,19.8,19.83,19.79,19.8,131966.0,13.7271,13.7479,13.7202,13.7271,131966.0
2017-09-21 11:00:00,19.8,19.83,19.79,19.81,658593.0,13.7271,13.7479,13.7202,13.7341,658593.0
2017-09-21 11:30:00,19.8,19.85,19.8,19.83,110099.0,13.7271,13.7618,13.7271,13.7479,110099.0
2017-09-21 12:00:00,19.83,19.87,19.83,19.86,117259.0,13.7479,13.7757,13.7479,13.7687,117259.0
2017-09-21 12:30:00,19.85,19.86,19.81,19.82,64318.0,13.7618,13.7687,13.7341,13.741,64318.0
2017-09-21 13:00:00,19.82,19.87,19.82,19.86,57185.0,13.741,13.7757,13.741,13.7687,57185.0
2017-09-21 13:30:00,19.86,19.87,19.83,19.86,63439.0,13.7687,13.7757,13.7479,13.7687,63439.0
2017-09-21 14:00:00,19.85,19.91,19.84,19.91,156330.0,13.7618,13.8034,13.7549,13.8034,156330.0
2017-09-21 14:30:00,19.92,19.97,19.89,19.94,198380.0,13.8103,13.845,13.7895,13.8242,198380.0
2017-09-21 15:00:00,19.94,19.99,19.93,19.97,263967.0,13.8242,13.8588,13.8173,13.845,263967.0
2017-09-21 15:30:00,19.97,19.99,19.91,19.93,582914.0,13.845,13.8588,13.8034,13.8173,582914.0
2017-09-22 09:30:00,19.89,20.04,19.88,20.03,264917.0,13.7895,13.8935,13.7826,13.8866,264917.0
2017-09-22 10:00:00,20.05,20.07,20.0,20.05,96002.0,13.9004,13.9143,13.8658,13.9004,96002.0
2017-09-22 10:30:00,20.04,20.09,19.99,20.01,111709.0,13.8935,13.9282,13.8588,13.8727,111709.0
2017-09-22 11:00:00,20.01,20.03,19.99,20.01,95623.0,13.8727,13.8866,13.8588,13.8727,95623.0
2017-09-22 11:30:00,20.01,20.06,20.0,20.06,93341.0,13.8727,13.9074,13.8658,13.9074,93341.0
2017-09-22 12:00:00,20.05,20.1,20.03,20.07,109114.0,13.9004,13.9351,13.8866,13.9143,109114.0
2017-09-22 12:30:00,20.07,20.09,20.04,20.06,55836.0,13.9143,13.9282,13.8935,13.9074,55836.0
2017-09-22 13:00:00,20.06,20.08,20.03,20.03,71487.0,13.9074,13.9212,13.8866,13.8866,71487.0
2017-09-22 13:30:00,20.03,20.04,20.0,20.04,69868.0,13.8866,13.8935,13.8658,13.8935,69868.0
2017-09-22 14:00:00,20.03,20.04,20.01,20.01,91287.0,13.8866,13.8935,13.8727,13.8727,91287.0
2017-09-22 14:30:00,20.02,20.05,20.01,20.04,59757.0,13.8796,13.9004,13.8727,13.8935,59757.0
2017-09-22 15:00:00,20.04,20.05,20.01,20.02,99200.0,13.8935,13.9004,13.8727,13.8796,99200.0
2017-09-22 15:30:00,20.02,20.04,20.0,20.02,217109.0,13.8796,13.8935,13.8658,13.8796,217109.0
2017-09-25 09:30:00,19.98,20.19,19.92,20.18,247590.0,13.8519,13.9975,13.8103,13.9906,247590.0
2017-09-25 10:00:00,20.19,20.23,20.17,20.21,177186.0,13.9975,14.0252,13.9836,14.0114,177186.0
2017-09-25 10:30:00,20.22,20.23,20.1,20.11,180157.0,14.0183,14.0252,13.9351,13.942,180157.0
2017-09-25 11:00:00,20.11,20.16,20.04,20.1,230614.0,13.942,13.9767,13.8935,13.9351,230614.0
2017-09-25 11:30:00,20.1,20.15,20.01,20.02,212627.0,13.9351,13.9698,13.8727,13.8796,212627.0
2017-09-25 12:00:00,20.02,20.05,19.96,20.01,157482.0,13.8796,13.9004,13.8381,13.8727,157482.0
2017-09-25 12:30:00,20.0,20.06,20.0,20.04,111488.0,13.8658,13.9074,13.8658,13.8935,111488.0
2017-09-25 13:00:00,20.05,20.06,20.01,20.01,95145.0,13.9004,13.9074,13.8727,13.8727,95145.0
2017-09-25 13:30:00,20.0,20.04,20.0,20.03,55595.0,13.8658,13.8935,13.8658,13.8866,55595.0
2017-09-25 14:00:00,20.03,20.06,20.02,20.05,126691.0,13.8866,13.9074,13.8796,13.9004,126691.0
2017-09-25 14:30:00,20.05,20.09,20.03,20.09,261927.0,13.9004,13.9282,13.8866,13.9282,261927.0
2017-09-25 15:00:00,20.09,20.11,20.02,20.11,221966.0,13.9282,13.942,13.8796,13.942,221966.0
2017-09-25 15:30:00,20.1,20.14,20.08,20.08,263129.0,13.9351,13.9628,13.9212,13.9212,263129.0
2017-09-26 09:30:00,20.1,20.19,20.06,20.09,227800.0,13.9351,13.9975,13.9074,13.9282,227800.0
2017-09-26 10:00:00,20.09,20.15,20.07,20.11,172544.0,13.9282,13.9698,13.9143,13.942,172544.0
2017-09-26 10:30:00,20.11,20.19,20.06,20.07,226273.0,13.942,13.9975,13.9074,13.9143,226273.0
2017-09-26 11:00:00,20.07,20.07,19.98,19.99,121997.0,13.9143,13.9143,13.8519,13.8588,121997.0
2017-09-26 11:30:00,19.99,20.01,19.97,20.0,57954.0,13.8588,13.8727,13.845,13.8658,57954.0
2017-09-26 12:00:00,20.0,20.01,19.96,20.01,73032.0,13.8658,13.8727,13.8381,13.8727,73032.0
2017-09-26 12:30:00,20.01,20.07,19.96,20.02,113117.0,13.8727,13.9143,13.8381,13.8796,113117.0
2017-09-26 13:00:00,20.02,20.04,19.98,20.02,66983.0,13.8796,13.8935,13.8519,13.8796,66983.0
2017-09-26 13:30:00,20.02,20.08,20.01,20.07,102647.0,13.8796,13.9212,13.8727,13.9143,102647.0
2017-09-26 14:00:00,20.06,20.07,19.99,20.01,132281.0,13.9074,13.9143,13.8588,13.8727,132281.0
2017-09-26 14:30:00,20.01,20.01,19.99,19.99,98630.0,13.8727,13.8727,13.8588,13.8588,98630.0
2017-09-26 15:00:00,20.0,20.05,19.99,20.04,259570.0,13.8658,13.9004,13.8588,13.8935,259570.0
2017-09-26 15:30:00,20.04,20.07,20.0,20.05,298542.0,13.8935,13.9143,13.8658,13.9004,298542.0
2017-09-27 09:30:00,20.25,20.33,20.17,20.33,375377.0,14.0391,14.0946,13.9836,14.0946,375377.0
2017-09-27 10:00:00,20.32,20.38,20.29,20.32,247784.0,14.0876,14.1292,14.0668,14.0876,247784.0
2017-09-27 10:30:00,20.32,20.39,20.3,20.31,125936.0,14.0876,14.1362,14.0738,14.0807,125936.0
2017-09-27 11:00:00,20.31,20.39,20.31,20.39,144061.0,14.0807,14.1362,14.0807,14.1362,144061.0
2017-09-27 11:30:00,20.38,20.42,20.27,20.3,276240.0,14.1292,14.157,14.053,14.0738,276240.0
2017-09-27 12:00:00,20.31,20.33,20.26,20.28,120710.0,14.0807,14.0946,14.046,14.0599,120710.0
2017-09-27 12:30:00,20.28,20.35,20.25,20.34,181932.0,14.0599,14.1084,14.0391,14.1015,181932.0
2017-09-27 13:00:00,20.34,20.38,20.31,20.33,260299.0,14.1015,14.1292,14.0807,14.0946,260299.0
2017-09-27 13:30:00,20.33,20.36,20.31,20.35,104175.0,14.0946,14.1154,14.0807,14.1084,104175.0
2017-09-27 14:00:00,20.36,20.38,20.3,20.34,219590.0,14.1154,14.1292,14.0738,14.1015,219590.0
2017-09-27 14:30:00,20.32,20.35,20.28,20.29,213608.0,14.0876,14.1084,14.0599,14.0668,213608.0
2017-09-27 15:00:00,20.29,20.35,20.29,20.33,167344.0,14.0668,14.1084,14.0668,14.0946,167344.0
2017-09-27 15:30:00,20.34,20.36,20.28,20.32,455284.0,14.1015,14.1154,14.0599,14.0876,455284.0
2017-09-28 09:30:00,20.27,20.35,20.22,20.28,187475.0,14.053,14.1084,14.0183,14.0599,187475.0
2017-09-28 10:00:00,20.28,20.3,20.23,20.24,124558.0,14.0599,14.0738,14.0252,14.0322,124558.0
2017-09-28 10:30:00,20.24,20.29,20.2,20.29,131352.0,14.0322,14.0668,14.0044,14.0668,131352.0
2017-09-28 11:00:00,20.29,20.33,20.27,20.28,166259.0,14.0668,14.0946,14.053,14.0599,166259.0
2017-09-28 11:30:00,20.29,20.3,20.26,20.3,95114.0,14.0668,14.0738,14.046,14.0738,95114.0
2017-09-28 12:00:00,20.3,20.34,20.3,20.3,59953.0,14.0738,14.1015,14.0738,14.0738,59953.0
2017-09-28 12:30:00,20.3,20.31,20.27,20.3,56174.0,14.0738,14.0807,14.053,14.0738,56174.0
2017-09-28 13:00:00,20.3,20.31,20.28,20.29,46914.0,14.0738,14.0807,14.0599,14.0668,46914.0
2017-09-28 13:30:00,20.28,20.32,20.28,20.31,42398.0,14.0599,14.0876,14.0599,14.0807,42398.0
2017-09-28 14:00:00,20.32,20.32,20.29,20.29,67681.0,14.0876,14.0876,14.0668,14.0668,67681.0
2017-09-28 14:30:00,20.29,20.31,20.28,20.3,50732.0,14.0668,14.0807,14.0599,14.0738,50732.0
2017-09-28 15:00:00,20.31,20.34,20.3,20.32,88137.0,14.0807,14.1015,14.0738,14.0876,88137.0
2017-09-28 15:30:00,20.32,20.34,20.28,20.28,335797.0,14.0876,14.1015,14.0599,14.0599,335797.0
2017-09-29 09:30:00,20.33,20.37,20.25,20.33,147319.0,14.0946,14.1223,14.0391,14.0946,147319.0
2017-09-29 10:00:00,20.34,20.36,20.29,20.3,98569.0,14.1015,14.1154,14.0668,14.0738,98569.0
2017-09-29 10:30:00,20.3,20.32,20.23,20.24,113658.0,14.0738,14.0876,14.0252,14.0322,113658.0
2017-09-29 11:00:00,20.24,20.29,20.23,20.23,94068.0,14.0322,14.0668,14.0252,14.0252,94068.0
2017-09-29 11:30:00,20.23,20.26,20.21,20.24,71054.0,14.0252,14.046,14.0114,14.0322,71054.0
2017-09-29 12:00:00,20.24,20.27,20.23,20.26,59862.0,14.0322,14.053,14.0252,14.046,59862.0
2017-09-29 12:30:00,20.26,20.3,20.25,20.29,46604.0,14.046,14.0738,14.0391,14.0668,46604.0
2017-09-29 13:00:00,20.3,20.33,20.29,20.33,63413.0,14.0738,14.0946,14.0668,14.0946,63413.0
2017-09-29 13:30:00,20.33,20.36,20.32,20.35,53388.0,14.0946,14.1154,14.0876,14.1084,53388.0
2017-09-29 14:00:00,20.35,20.37,20.33,20.37,44172.0,14.1084,14.1223,14.0946,14.1223,44172.0
2017-09-29 14:30:00,20.37,20.37,20.33,20.35,141873.0,14.1223,14.1223,14.0946,14.1084,141873.0
2017-09-29 15:00:00,20.34,20.36,20.32,20.34,98263.0,14.1015,14.1154,14.0876,14.1015,98263.0
2017-09-29 15:30:00,20.34,20.34,20.29,20.29,320607.0,14.1015,14.1015,14.0668,14.0668,320607.0
2017-10-02 09:30:00,20.32,20.39,20.3,20.34,193817.0,14.0876,14.1362,14.0738,14.1015,193817.0
2017-10-02 10:00:00,20.34,20.41,20.31,20.39,181613.0,14.1015,14.15,14.0807,14.1362,181613.0
2017-10-02 10:30:00,20.39,20.45,20.38,20.41,95575.0,14.1362,14.1778,14.1292,14.15,95575.0
2017-10-02 11:00:00,20.41,20.42,20.35,20.37,79799.0,14.15,14.157,14.1084,14.1223,79799.0
2017-10-02 11:30:00,20.37,20.39,20.35,20.38,141584.0,14.1223,14.1362,14.1084,14.1292,141584.0
2017-10-02 12:00:00,20.37,20.38,20.32,20.32,57831.0,14.1223,14.1292,14.0876,14.0876,57831.0
2017-10-02 12:30:00,20.33,20.34,20.3,20.3,121603.0,14.0946,14.1015,14.0738,14.0738,121603.0
2017-10-02 13:00:00,20.3,20.31,20.28,20.29,73012.0,14.0738,14.0807,14.0599,14.0668,73012.0
2017-10-02 13:30:00,20.29,20.31,20.28,20.3,72698.0,14.0668,14.0807,14.0599,14.0738,72698.0
2017-10-02 14:00:00,20.3,20.31,20.28,20.3,65801.0,14.0738,14.0807,14.0599,14.0738,65801.0
2017-10-02 14:30:00,20.3,20.31,20.28,20.3,95058.0,14.0738,14.0807,14.0599,14.0738,95058.0
2017-10-02 15:00:00,20.3,20.31,20.26,20.26,154417.0,14.0738,14.0807,14.046,14.046,154417.0
2017-10-02 15:30:00,20.26,20.28,20.23,20.24,375183.0,14.046,14.0599,14.0252,14.0322,375183.0
2017-10-03 09:30:00,20.29,20.29,20.24,20.27,131151.0,14.0668,14.0668,14.0322,14.053,131151.0
2017-10-03 10:00:00,20.27,20.28,20.2,20.23,122147.0,14.053,14.0599,14.0044,14.0252,122147.0
2017-10-03 10:30:00,20.23,20.24,20.2,20.23,127790.0,14.0252,14.0322,14.0044,14.0252,127790.0
2017-10-03 11:00:00,20.22,20.26,20.2,20.25,365522.0,14.0183,14.046,14.0044,14.0391,365522.0
2017-10-03 11:30:00,20.25,20.25,20.19,20.21,159262.0,14.0391,14.0391,13.9975,14.0114,159262.0
2017-10-03 12:00:00,20.21,20.21,20.16,20.17,88135.0,14.0114,14.0114,13.9767,13.9836,88135.0
2017-10-03 12:30:00,20.17,20.24,20.16,20.21,312063.0,13.9836,14.0322,13.9767,14.0114,312063.0
2017-10-03 13:00:00,20.2,20.22,20.19,20.19,63487.0,14.0044,14.0183,13.9975,13.9975,63487.0
2017-10-03 13:30:00,20.19,20.19,20.14,20.18,144495.0,13.9975,13.9975,13.9628,13.9906,144495.0
2017-10-03 14:00:00,20.18,20.2,20.13,20.2,199048.0,13.9906,14.0044,13.9559,14.0044,199048.0
2017-10-03 14:30:00,20.2,20.2,20.16,20.17,100019.0,14.0044,14.0044,13.9767,13.9836,100019.0
2017-10-03 15:00:00,20.17,20.23,20.16,20.21,103017.0,13.9836,14.0252,13.9767,14.0114,103017.0
2017-10-03 15:30:00,20.22,20.24,20.19,20.24,292247.0,14.0183,14.0322,13.9975,14.0322,292247.0
2017-10-04 09:30:00,20.23,20.32,20.21,20.3,164381.0,14.0252,14.0876,14.0114,14.0738,164381.0
2017-10-04 10:00:00,20.3,20.31,20.23,20.26,275231.0,14.0738,14.0807,14.0252,14.046,275231.0
2017-10-04 10:30:00,20.26,20.32,20.26,20.32,111769.0,14.046,14.0876,14.046,14.0876,111769.0
2017-10-04 11:00:00,20.31,20.33,20.28,20.3,170944.0,14.0807,14.0946,14.0599,14.0738,170944.0
2017-10-04 11:30:00,20.3,20.35,20.29,20.33,104114.0,14.0738,14.1084,14.0668,14.0946,104114.0
2017-10-04 12:00:00,20.33,20.34,20.27,20.27,81801.0,14.0946,14.1015,14.053,14.053,81801.0
2017-10-04 12:30:00,20.26,20.28,20.18,20.18,176628.0,14.046,14.0599,13.9906,13.9906,176628.0
2017-10-04 13:00:00,20.19,20.27,20.17,20.27,266312.0,13.9975,14.053,13.9836,14.053,266312.0
2017-10-04 13:30:00,20.26,20.28,20.2,20.26,228762.0,14.046,14.0599,14.0044,14.046,228762.0
2017-10-04 14:00:00,20.25,20.29,20.25,20.28,88109.0,14.0391,14.0668,14.0391,14.0599,88109.0
2017-10-04 14:30:00,20.28,20.31,20.27,20.29,71980.0,14.0599,14.0807,14.053,14.0668,71980.0
2017-10-04 15:00:00,20.28,20.33,20.25,20.32,126018.0,14.0599,14.0946,14.0391,14.0876,126018.0
2017-10-04 15:30:00,20.32,20.36,20.31,20.32,547961.0,14.0876,14.1154,14.0807,14.0876,547961.0
2017-10-05 09:30:00,20.26,20.26,20.18,20.2,272339.0,14.046,14.046,13.9906,14.0044,272339.0
2017-10-05 10:00:00,20.2,20.28,20.19,20.26,138386.0,14.0044,14.0599,13.9975,14.046,138386.0
2017-10-05 10:30:00,20.25,20.28,20.23,20.27,104070.0,14.0391,14.0599,14.0252,14.053,104070.0
2017-10-05 11:00:00,20.27,20.28,20.24,20.24,92598.0,14.053,14.0599,14.0322,14.0322,92598.0
2017-10-05 11:30:00,20.25,20.26,20.24,20.25,118800.0,14.0391,14.046,14.0322,14.0391,118800.0
2017-10-05 12:00:00,20.24,20.28,20.24,20.28,125472.0,14.0322,14.0599,14.0322,14.0599,125472.0
2017-10-05 12:30:00,20.27,20.29,20.23,20.24,89066.0,14.053,14.0668,14.0252,14.0322,89066.0
2017-10-05 13:00:00,20.23,20.24,20.21,20.22,56204.0,14.0252,14.0322,14.0114,14.0183,56204.0
2017-10-05 13:30:00,20.22,20.24,20.22,20.23,51720.0,14.0183,14.0322,14.0183,14.0252,51720.0
2017-10-05 14:00:00,20.23,20.25,20.21,20.22,91606.0,14.0252,14.0391,14.0114,14.0183,91606.0
2017-10-05 14:30:00,20.21,20.27,20.21,20.27,121007.0,14.0114,14.053,14.0114,14.053,121007.0
2017-10-05 15:00:00,20.25,20.27,20.23,20.23,90370.0,14.0391,14.053,14.0252,14.0252,90370.0
2017-10-05 15:30:00,20.24,20.24,20.22,20.23,197286.0,14.0322,14.0322,14.0183,14.0252,197286.0
2017-10-06 09:30:00,20.25,20.32,20.18,20.28,237451.0,14.0391,14.0876,13.9906,14.0599,237451.0
2017-10-06 10:00:00,20.28,20.3,20.25,20.29,82984.0,14.0599,14.0738,14.0391,14.0668,82984.0
2017-10-06 10:30:00,20.29,20.3,20.26,20.27,66765.0,14.0668,14.0738,14.046,14.053,66765.0
2017-10-06 11:00:00,20.27,20.27,20.22,20.24,79036.0,14.053,14.053,14.0183,14.0322,79036.0
2017-10-06 11:30:00,20.23,20.26,20.19,20.21,100504.0,14.0252,14.046,13.9975,14.0114,100504.0
2017-10-06 12:00:00,20.21,20.24,20.18,20.22,52386.0,14.0114,14.0322,13.9906,14.0183,52386.0
2017-10-06 12:30:00,20.22,20.26,20.22,20.23,60630.0,14.0183,14.046,14.0183,14.0252,60630.0
2017-10-06 13:00:00,20.23,20.28,20.22,20.27,39136.0,14.0252,14.0599,14.0183,14.053,39136.0
2017-10-06 13:30:00,20.27,20.29,20.26,20.26,78687.0,14.053,14.0668,14.046,14.046,78687.0
2017-10-06 14:00:00,20.27,20.28,20.22,20.24,162210.0,14.053,14.0599,14.0183,14.0322,162210.0
2017-10-06 14:30:00,20.24,20.27,20.22,20.26,41944.0,14.0322,14.053,14.0183,14.046,41944.0
2017-10-06 15:00:00,20.26,20.27,20.24,20.25,40248.0,14.046,14.053,14.0322,14.0391,40248.0
2017-10-06 15:30:00,20.24,20.28,20.23,20.26,182870.0,14.0322,14.0599,14.0252,14.046,182870.0
2017-10-09 09:30:00,20.36,20.41,20.32,20.32,154954.0,14.1154,14.15,14.0876,14.0876,154954.0
2017-10-09 10:00:00,20.32,20.33,20.26,20.27,62928.0,14.0876,14.0946,14.046,14.053,62928.0
2017-10-09 10:30:00,20.26,20.27,20.22,20.24,34462.0,14.046,14.053,14.0183,14.0322,34462.0
2017-10-09 11:00:00,20.24,20.25,20.21,20.24,21785.0,14.0322,14.0391,14.0114,14.0322,21785.0
2017-10-09 11:30:00,20.25,20.28,20.24,20.27,32098.0,14.0391,14.0599,14.0322,14.053,32098.0
2017-10-09 12:00:00,20.26,20.28,20.22,20.22,27633.0,14.046,14.0599,14.0183,14.0183,27633.0
2017-10-09 12:30:00,20.23,20.24,20.21,20.21,30572.0,14.0252,14.0322,14.0114,14.0114,30572.0
2017-10-09 13:00:00,20.21,20.24,20.2,20.23,28118.0,14.0114,14.0322,14.0044,14.0252,28118.0
2017-10-09 13:30:00,20.23,20.24,20.21,20.23,41904.0,14.0252,14.0322,14.0114,14.0252,41904.0
2017-10-09 14:00:00,20.23,20.24,20.21,20.21,42380.0,14.0252,14.0322,14.0114,14.0114,42380.0
2017-10-09 14:30:00,20.21,20.22,20.19,20.2,50775.0,14.0114,14.0183,13.9975,14.0044,50775.0
2017-10-09 15:00:00,20.2,20.2,20.17,20.18,45689.0,14.0044,14.0044,13.9836,13.9906,45689.0
2017-10-09 15:30:00,20.17,20.2,20.16,20.19,171689.0,13.9836,14.0044,13.9767,13.9975,171689.0
2017-10-10 09:30:00,20.34,20.49,20.34,20.47,213456.0,14.1015,14.2055,14.1015,14.1916,213456.0
2017-10-10 10:00:00,20.48,20.52,20.45,20.48,175748.0,14.1986,14.2263,14.1778,14.1986,175748.0
2017-10-10 10:30:00,20.49,20.54,20.49,20.51,93567.0,14.2055,14.2402,14.2055,14.2194,93567.0
2017-10-10 11:00:00,20.51,20.55,20.5,20.55,66114.0,14.2194,14.2471,14.2124,14.2471,66114.0
2017-10-10 11:30:00,20.55,20.59,20.54,20.59,81099.0,14.2471,14.2748,14.2402,14.2748,81099.0
2017-10-10 12:00:00,20.58,20.63,20.57,20.62,178134.0,14.2679,14.3026,14.261,14.2956,178134.0
2017-10-10 12:30:00,20.62,20.67,20.61,20.67,132677.0,14.2956,14.3303,14.2887,14.3303,132677.0
2017-10-10 13:00:00,20.67,20.7,20.64,20.67,58519.0,14.3303,14.3511,14.3095,14.3303,58519.0
2017-10-10 13:30:00,20.67,20.74,20.66,20.72,142218.0,14.3303,14.3788,14.3234,14.365,142218.0
2017-10-10 14:00:00,20.73,20.82,20.72,20.82,367166.0,14.3719,14.4343,14.365,14.4343,367166.0
2017-10-10 14:30:00,20.82,20.83,20.78,20.81,226427.0,14.4343,14.4412,14.4065,14.4273,226427.0
2017-10-10 15:00:00,20.8,20.81,20.7,20.71,149681.0,14.4204,14.4273,14.3511,14.358,149681.0
2017-10-10 15:30:00,20.71,20.74,20.7,20.73,362060.0,14.358,14.3788,14.3511,14.3719,362060.0
2017-10-11 09:30:00,20.7,20.77,20.69,20.7,234469.0,14.3511,14.3996,14.3442,14.3511,234469.0
2017-10-11 10:00:00,20.7,20.7,20.65,20.67,156628.0,14.3511,14.3511,14.3164,14.3303,156628.0
2017-10-11 10:30:00,20.67,20.73,20.65,20.68,143796.0,14.3303,14.3719,14.3164,14.3372,143796.0
2017-10-11 11:00:00,20.67,20.69,20.63,20.67,104943.0,14.3303,14.3442,14.3026,14.3303,104943.0
2017-10-11 11:30:00,20.68,20.74,20.67,20.73,105730.0,14.3372,14.3788,14.3303,14.3719,105730.0
2017-10-11 12:00:00,20.74,20.77,20.71,20.71,116698.0,14.3788,14.3996,14.358,14.358,116698.0
2017-10-11 12:30:00,20.71,20.72,20.66,20.71,237487.0,14.358,14.365,14.3234,14.358,237487.0
2017-10-11 13:00:00,20.71,20.76,20.7,20.71,77448.0,14.358,14.3927,14.3511,14.358,77448.0
2017-10-11 13:30:00,20.71,20.76,20.67,20.75,188410.0,14.358,14.3927,14.3303,14.3857,188410.0
2017-10-11 14:00:00,20.76,20.76,20.69,20.71,150107.0,14.3927,14.3927,14.3442,14.358,150107.0
2017-10-11 14:30:00,20.71,20.75,20.7,20.75,69443.0,14.358,14.3857,14.3511,14.3857,69443.0
2017-10-11 15:00:00,20.74,20.76,20.72,20.73,171072.0,14.3788,14.3927,14.365,14.3719,171072.0
2017-10-11 15:30:00,20.73,20.8,20.72,20.79,463095.0,14.3719,14.4204,14.365,14.4135,463095.0
2017-10-12 09:30:00,20.77,20.77,20.66,20.68,223094.0,14.3996,14.3996,14.3234,14.3372,223094.0
2017-10-12 10:00:00,20.68,20.73,20.63,20.69,98664.0,14.3372,14.3719,14.3026,14.3442,98664.0
2017-10-12 10:30:00,20.7,20.72,20.66,20.71,119048.0,14.3511,14.365,14.3234,14.358,119048.0
2017-10-12 11:00:00,20.72,20.73,20.7,20.72,66459.0,14.365,14.3719,14.3511,14.365,66459.0
2017-10-12 11:30:00,20.72,20.75,20.72,20.74,131169.0,14.365,14.3857,14.365,14.3788,131169.0
2017-10-12 12:00:00,20.74,20.76,20.71,20.72,118008.0,14.3788,14.3927,14.358,14.365,118008.0
2017-10-12 12:30:00,20.72,20.73,20.67,20.68,142463.0,14.365,14.3719,14.3303,14.3372,142463.0
2017-10-12 13:00:00,20.68,20.71,20.68,20.71,74216.0,14.3372,14.358,14.3372,14.358,74216.0
2017-10-12 13:30:00,20.71,20.73,20.7,20.71,45944.0,14.358,14.3719,14.3511,14.358,45944.0
2017-10-12 14:00:00,20.72,20.74,20.71,20.71,71503.0,14.365,14.3788,14.358,14.358,71503.0
2017-10-12 14:30:00,20.71,20.72,20.67,20.68,84071.0,14.358,14.365,14.3303,14.3372,84071.0
2017-10-12 15:00:00,20.68,20.69,20.66,20.67,83254.0,14.3372,14.3442,14.3234,14.3303,83254.0
2017-10-12 15:30:00,20.66,20.67,20.64,20.64,292910.0,14.3234,14.3303,14.3095,14.3095,292910.0
2017-10-13 09:30:00,20.64,20.66,20.61,20.63,220205.0,14.3095,14.3234,14.2887,14.3026,220205.0
2017-10-13 10:00:00,20.63,20.7,20.61,20.67,169103.0,14.3026,14.3511,14.2887,14.3303,169103.0
2017-10-13 10:30:00,20.69,20.74,20.66,20.71,198685.0,14.3442,14.3788,14.3234,14.358,198685.0
2017-10-13 11:00:00,20.72,20.73,20.68,20.68,73531.0,14.365,14.3719,14.3372,14.3372,73531.0
2017-10-13 11:30:00,20.67,20.69,20.66,20.68,58782.0,14.3303,14.3442,14.3234,14.3372,58782.0
2017-10-13 12:00:00,20.69,20.72,20.68,20.7,38350.0,14.3442,14.365,14.3372,14.3511,38350.0
2017-10-13 12:30:00,20.71,20.72,20.7,20.71,35363.0,14.358,14.365,14.3511,14.358,35363.0
2017-10-13 13:00:00,20.71,20.71,20.69,20.71,27353.0,14.358,14.358,14.3442,14.358,27353.0
2017-10-13 13:30:00,20.71,20.72,20.69,20.7,61549.0,14.358,14.365,14.3442,14.3511,61549.0
2017-10-13 14:00:00,20.69,20.72,20.68,20.71,76311.0,14.3442,14.365,14.3372,14.358,76311.0
2017-10-13 14:30:00,20.71,20.74,20.7,20.74,92953.0,14.358,14.3788,14.3511,14.3788,92953.0
2017-10-13 15:00:00,20.73,20.75,20.73,20.74,87520.0,14.3719,14.3857,14.3719,14.3788,87520.0
2017-10-13 15:30:00,20.74,20.76,20.72,20.73,208055.0,14.3788,14.3927,14.365,14.3719,208055.0
2017-10-16 09:30:00,20.76,20.76,20.71,20.71,151933.0,14.3927,14.3927,14.358,14.358,151933.0
2017-10-16 10:00:00,20.71,20.71,20.63,20.68,91127.0,14.358,14.358,14.3026,14.3372,91127.0
2017-10-16 10:30:00,20.68,20.72,20.64,20.64,84825.0,14.3372,14.365,14.3095,14.3095,84825.0
2017-10-16 11:00:00,20.65,20.72,20.64,20.71,56734.0,14.3164,14.365,14.3095,14.358,56734.0
2017-10-16 11:30:00,20.71,20.72,20.67,20.69,35783.0,14.358,14.365,14.3303,14.3442,35783.0
2017-10-16 12:00:00,20.69,20.72,20.68,20.71,36234.0,14.3442,14.365,14.3372,14.358,36234.0
2017-10-16 12:30:00,20.7,20.73,20.69,20.73,24501.0,14.3511,14.3719,14.3442,14.3719,24501.0
2017-10-16 13:00:00,20.73,20.74,20.72,20.73,26933.0,14.3719,14.3788,14.365,14.3719,26933.0
2017-10-16 13:30:00,20.73,20.77,20.71,20.74,83197.0,14.3719,14.3996,14.358,14.3788,83197.0
2017-10-16 14:00:00,20.75,20.78,20.7,20.71,138302.0,14.3857,14.4065,14.3511,14.358,138302.0
2017-10-16 14:30:00,20.72,20.74,20.7,20.71,64117.0,14.365,14.3788,14.3511,14.358,64117.0
2017-10-16 15:00:00,20.71,20.72,20.69,20.72,72850.0,14.358,14.365,14.3442,14.365,72850.0
2017-10-16 15:30:00,20.71,20.76,20.7,20.76,263375.0,14.358,14.3927,14.3511,14.3927,263375.0
2017-10-17 09:30:00,20.81,20.81,20.68,20.73,180945.0,14.4273,14.4273,14.3372,14.3719,180945.0
2017-10-17 10:00:00,20.74,20.79,20.69,20.7,125713.0,14.3788,14.4135,14.3442,14.3511,125713.0
2017-10-17 10:30:00,20.7,20.71,20.65,20.69,148192.0,14.3511,14.358,14.3164,14.3442,148192.0
2017-10-17 11:00:00,20.69,20.71,20.67,20.69,83864.0,14.3442,14.358,14.3303,14.3442,83864.0
2017-10-17 11:30:00,20.68,20.71,20.66,20.71,99678.0,14.3372,14.358,14.3234,14.358,99678.0
2017-10-17 12:00:00,20.71,20.74,20.69,20.73,77097.0,14.358,14.3788,14.3442,14.3719,77097.0
2017-10-17 12:30:00,20.72,20.74,20.71,20.71,28134.0,14.365,14.3788,14.358,14.358,28134.0
2017-10-17 13:00:00,20.71,20.74,20.7,20.73,55431.0,14.358,14.3788,14.3511,14.3719,55431.0
2017-10-17 13:30:00,20.73,20.76,20.7,20.71,106623.0,14.3719,14.3927,14.3511,14.358,106623.0
2017-10-17 14:00:00,20.7,20.73,20.7,20.71,66818.0,14.3511,14.3719,14.3511,14.358,66818.0
2017-10-17 14:30:00,20.72,20.75,20.72,20.73,98111.0,14.365,14.3857,14.365,14.3719,98111.0
2017-10-17 15:00:00,20.73,20.78,20.72,20.73,199594.0,14.3719,14.4065,14.365,14.3719,199594.0
2017-10-17 15:30:00,20.73,20.77,20.7,20.71,441112.0,14.3719,14.3996,14.3511,14.358,441112.0
2017-10-18 09:30:00,20.75,20.82,20.75,20.77,150945.0,14.3857,14.4343,14.3857,14.3996,150945.0
2017-10-18 10:00:00,20.76,20.79,20.73,20.76,72873.0,14.3927,14.4135,14.3719,14.3927,72873.0
2017-10-18 10:30:00,20.76,20.79,20.75,20.77,67285.0,14.3927,14.4135,14.3857,14.3996,67285.0
2017-10-18 11:00:00,20.77,20.77,20.72,20.73,57376.0,14.3996,14.3996,14.365,14.3719,57376.0
2017-10-18 11:30:00,20.73,20.81,20.72,20.81,44138.0,14.3719,14.4273,14.365,14.4273,44138.0
2017-10-18 12:00:00,20.81,20.81,20.75,20.77,79207.0,14.4273,14.4273,14.3857,14.3996,79207.0
2017-10-18 12:30:00,20.77,20.78,20.71,20.71,89843.0,14.3996,14.4065,14.358,14.358,89843.0
2017-10-18 13:00:00,20.71,20.73,20.69,20.7,66489.0,14.358,14.3719,14.3442,14.3511,66489.0
2017-10-18 13:30:00,20.71,20.75,20.7,20.74,72209.0,14.358,14.3857,14.3511,14.3788,72209.0
2017-10-18 14:00:00,20.73,20.76,20.73,20.73,48127.0,14.3719,14.3927,14.3719,14.3719,48127.0
2017-10-18 14:30:00,20.74,20.77,20.73,20.76,37979.0,14.3788,14.3996,14.3719,14.3927,37979.0
2017-10-18 15:00:00,20.77,20.78,20.75,20.76,97600.0,14.3996,14.4065,14.3857,14.3927,97600.0
2017-10-18 15:30:00,20.77,20.77,20.76,20.76,216901.0,14.3996,14.3996,14.3927,14.3927,216901.0
2017-10-19 09:30:00,20.56,20.76,20.47,20.72,164007.0,14.254,14.3927,14.1916,14.365,164007.0
2017-10-19 10:00:00,20.72,20.76,20.67,20.75,87932.0,14.365,14.3927,14.3303,14.3857,87932.0
2017-10-19 10:30:00,20.75,20.82,20.75,20.82,73933.0,14.3857,14.4343,14.3857,14.4343,73933.0
2017-10-19 11:00:00,20.81,20.82,20.78,20.79,89232.0,14.4273,14.4343,14.4065,14.4135,89232.0
2017-10-19 11:30:00,20.79,20.79,20.71,20.76,113231.0,14.4135,14.4135,14.358,14.3927,113231.0
2017-10-19 12:00:00,20.76,20.78,20.73,20.78,35159.0,14.3927,14.4065,14.3719,14.4065,35159.0
2017-10-19 12:30:00,20.78,20.79,20.76,20.77,30379.0,14.4065,14.4135,14.3927,14.3996,30379.0
2017-10-19 13:00:00,20.78,20.8,20.78,20.79,32766.0,14.4065,14.4204,14.4065,14.4135,32766.0
2017-10-19 13:30:00,20.8,20.82,20.78,20.78,67043.0,14.4204,14.4343,14.4065,14.4065,67043.0
2017-10-19 14:00:00,20.78,20.82,20.78,20.82,43469.0,14.4065,14.4343,14.4065,14.4343,43469.0
2017-10-19 14:30:00,20.82,20.85,20.78,20.78,52485.0,14.4343,14.4551,14.4065,14.4065,52485.0
2017-10-19 15:00:00,20.79,20.82,20.79,20.79,125289.0,14.4135,14.4343,14.4135,14.4135,125289.0
2017-10-19 15:30:00,20.79,20.82,20.77,20.8,314663.0,14.4135,14.4343,14.3996,14.4204,314663.0
2017-10-20 09:30:00,20.88,20.89,20.64,20.66,447477.0,14.4759,14.4828,14.3095,14.3234,447477.0
2017-10-20 10:00:00,20.66,20.66,20.62,20.65,147764.0,14.3234,14.3234,14.2956,14.3164,147764.0
2017-10-20 10:30:00,20.65,20.65,20.55,20.59,187813.0,14.3164,14.3164,14.2471,14.2748,187813.0
2017-10-20 11:00:00,20.6,20.66,20.59,20.64,62428.0,14.2818,14.3234,14.2748,14.3095,62428.0
2017-10-20 11:30:00,20.64,20.66,20.62,20.64,60255.0,14.3095,14.3234,14.2956,14.3095,60255.0
2017-10-20 12:00:00,20.64,20.65,20.62,20.65,38450.0,14.3095,14.3164,14.2956,14.3164,38450.0
2017-10-20 12:30:00,20.65,20.65,20.61,20.61,43968.0,14.3164,14.3164,14.2887,14.2887,43968.0
2017-10-20 13:00:00,20.61,20.65,20.6,20.64,52038.0,14.2887,14.3164,14.2818,14.3095,52038.0
2017-10-20 13:30:00,20.64,20.66,20.63,20.65,37852.0,14.3095,14.3234,14.3026,14.3164,37852.0
2017-10-20 14:00:00,20.66,20.68,20.64,20.64,132724.0,14.3234,14.3372,14.3095,14.3095,132724.0
2017-10-20 14:30:00,20.64,20.65,20.62,20.62,60419.0,14.3095,14.3164,14.2956,14.2956,60419.0
2017-10-20 15:00:00,20.63,20.65,20.62,20.64,91148.0,14.3026,14.3164,14.2956,14.3095,91148.0
2017-10-20 15:30:00,20.64,20.65,20.6,20.61,485232.0,14.3095,14.3164,14.2818,14.2887,485232.0
2017-10-23 09:30:00,20.61,20.63,20.56,20.59,112038.0,14.2887,14.3026,14.254,14.2748,112038.0
2017-10-23 10:00:00,20.59,20.6,20.55,20.56,179321.0,14.2748,14.2818,14.2471,14.254,179321.0
2017-10-23 10:30:00,20.55,20.58,20.54,20.57,137026.0,14.2471,14.2679,14.2402,14.261,137026.0
2017-10-23 11:00:00,20.57,20.58,20.56,20.58,71568.0,14.261,14.2679,14.254,14.2679,71568.0
2017-10-23 11:30:00,20.57,20.58,20.54,20.58,78608.0,14.261,14.2679,14.2402,14.2679,78608.0
2017-10-23 12:00:00,20.57,20.58,20.54,20.55,119674.0,14.261,14.2679,14.2402,14.2471,119674.0
2017-10-23 12:30:00,20.56,20.56,20.52,20.52,90224.0,14.254,14.254,14.2263,14.2263,90224.0
2017-10-23 13:00:00,20.53,20.53,20.5,20.51,46494.0,14.2332,14.2332,14.2124,14.2194,46494.0
2017-10-23 13:30:00,20.51,20.57,20.48,20.56,99939.0,14.2194,14.261,14.1986,14.254,99939.0
2017-10-23 14:00:00,20.56,20.58,20.55,20.57,55866.0,14.254,14.2679,14.2471,14.261,55866.0
2017-10-23 14:30:00,20.57,20.58,20.54,20.55,155766.0,14.261,14.2679,14.2402,14.2471,155766.0
2017-10-23 15:00:00,20.56,20.57,20.53,20.54,71079.0,14.254,14.261,14.2332,14.2402,71079.0
2017-10-23 15:30:00,20.54,20.55,20.51,20.53,205156.0,14.2402,14.2471,14.2194,14.2332,205156.0
2017-10-24 09:30:00,20.63,20.66,20.5,20.51,287183.0,14.3026,14.3234,14.2124,14.2194,287183.0
2017-10-24 10:00:00,20.5,20.56,20.43,20.54,324826.0,14.2124,14.254,14.1639,14.2402,324826.0
2017-10-24 10:30:00,20.54,20.54,20.5,20.5,93798.0,14.2402,14.2402,14.2124,14.2124,93798.0
2017-10-24 11:00:00,20.5,20.54,20.5,20.53,57371.0,14.2124,14.2402,14.2124,14.2332,57371.0
2017-10-24 11:30:00,20.53,20.56,20.51,20.56,99248.0,14.2332,14.254,14.2194,14.254,99248.0
2017-10-24 12:00:00,20.55,20.58,20.54,20.55,68493.0,14.2471,14.2679,14.2402,14.2471,68493.0
2017-10-24 12:30:00,20.55,20.56,20.54,20.54,27866.0,14.2471,14.254,14.2402,14.2402,27866.0
2017-10-24 13:00:00,20.55,20.56,20.52,20.54,74985.0,14.2471,14.254,14.2263,14.2402,74985.0
2017-10-24 13:30:00,20.54,20.54,20.49,20.5,70504.0,14.2402,14.2402,14.2055,14.2124,70504.0
2017-10-24 14:00:00,20.49,20.53,20.48,20.52,110745.0,14.2055,14.2332,14.1986,14.2263,110745.0
2017-10-24 14:30:00,20.52,20.54,20.51,20.54,81615.0,14.2263,14.2402,14.2194,14.2402,81615.0
2017-10-24 15:00:00,20.54,20.54,20.51,20.51,149687.0,14.2402,14.2402,14.2194,14.2194,149687.0
2017-10-24 15:30:00,20.51,20.53,20.49,20.52,306440.0,14.2194,14.2332,14.2055,14.2263,306440.0
2017-10-25 09:30:00,20.56,20.57,20.44,20.55,170539.0,14.254,14.261,14.1708,14.2471,170539.0
2017-10-25 10:00:00,20.56,20.59,20.36,20.36,317211.0,14.254,14.2748,14.1154,14.1154,317211.0
2017-10-25 10:30:00,20.36,20.38,20.28,20.33,139227.0,14.1154,14.1292,14.0599,14.0946,139227.0
2017-10-25 11:00:00,20.33,20.34,20.26,20.29,119079.0,14.0946,14.1015,14.046,14.0668,119079.0
2017-10-25 11:30:00,20.3,20.33,20.26,20.28,81712.0,14.0738,14.0946,14.046,14.0599,81712.0
2017-10-25 12:00:00,20.28,20.29,20.21,20.24,91035.0,14.0599,14.0668,14.0114,14.0322,91035.0
2017-10-25 12:30:00,20.23,20.28,20.21,20.27,75157.0,14.0252,14.0599,14.0114,14.053,75157.0
2017-10-25 13:00:00,20.27,20.29,20.26,20.28,42072.0,14.053,14.0668,14.046,14.0599,42072.0
2017-10-25 13:30:00,20.28,20.3,20.27,20.28,108856.0,14.0599,14.0738,14.053,14.0599,108856.0
2017-10-25 14:00:00,20.27,20.3,20.27,20.29,95166.0,14.053,14.0738,14.053,14.0668,95166.0
2017-10-25 14:30:00,20.29,20.29,20.2,20.23,193019.0,14.0668,14.0668,14.0044,14.0252,193019.0
2017-10-25 15:00:00,20.23,20.29,20.23,20.28,123438.0,14.0252,14.0668,14.0252,14.0599,123438.0
2017-10-25 15:30:00,20.28,20.3,20.27,20.29,279608.0,14.0599,14.0738,14.053,14.0668,279608.0
2017-10-26 09:30:00,20.38,20.38,20.21,20.24,190224.0,14.1292,14.1292,14.0114,14.0322,190224.0
2017-10-26 10:00:00,20.24,20.26,20.19,20.26,95105.0,14.0322,14.046,13.9975,14.046,95105.0
2017-10-26 10:30:00,20.26,20.28,20.25,20.26,121144.0,14.046,14.0599,14.0391,14.046,121144.0
2017-10-26 11:00:00,20.26,20.27,20.22,20.25,130115.0,14.046,14.053,14.0183,14.0391,130115.0
2017-10-26 11:30:00,20.25,20.26,20.22,20.24,72516.0,14.0391,14.046,14.0183,14.0322,72516.0
2017-10-26 12:00:00,20.25,20.25,20.23,20.23,34223.0,14.0391,14.0391,14.0252,14.0252,34223.0
2017-10-26 12:30:00,20.23,20.24,20.2,20.21,22986.0,14.0252,14.0322,14.0044,14.0114,22986.0
2017-10-26 13:00:00,20.21,20.25,20.21,20.23,38615.0,14.0114,14.0391,14.0114,14.0252,38615.0
2017-10-26 13:30:00,20.22,20.23,20.21,20.21,63090.0,14.0183,14.0252,14.0114,14.0114,63090.0
2017-10-26 14:00:00,20.21,20.24,20.2,20.23,54996.0,14.0114,14.0322,14.0044,14.0252,54996.0
2017-10-26 14:30:00,20.23,20.24,20.22,20.23,53245.0,14.0252,14.0322,14.0183,14.0252,53245.0
2017-10-26 15:00:00,20.22,20.24,20.21,20.23,100903.0,14.0183,14.0322,14.0114,14.0252,100903.0
2017-10-26 15:30:00,20.23,20.26,20.22,20.23,235955.0,14.0252,14.046,14.0183,14.0252,235955.0
2017-10-27 09:30:00,20.15,20.19,20.05,20.1,252921.0,13.9698,13.9975,13.9004,13.9351,252921.0
2017-10-27 10:00:00,20.1,20.16,20.09,20.14,151887.0,13.9351,13.9767,13.9282,13.9628,151887.0
2017-10-27 10:30:00,20.14,20.18,20.14,20.15,50267.0,13.9628,13.9906,13.9628,13.9698,50267.0
2017-10-27 11:00:00,20.15,20.19,20.15,20.17,67391.0,13.9698,13.9975,13.9698,13.9836,67391.0
2017-10-27 11:30:00,20.17,20.19,20.16,20.18,95711.0,13.9836,13.9975,13.9767,13.9906,95711.0
2017-10-27 12:00:00,20.18,20.2,20.17,20.18,66426.0,13.9906,14.0044,13.9836,13.9906,66426.0
2017-10-27 12:30:00,20.18,20.21,20.17,20.19,30964.0,13.9906,14.0114,13.9836,13.9975,30964.0
2017-10-27 13:00:00,20.2,20.21,20.19,20.21,85764.0,14.0044,14.0114,13.9975,14.0114,85764.0
2017-10-27 13:30:00,20.21,20.22,20.19,20.21,101935.0,14.0114,14.0183,13.9975,14.0114,101935.0
2017-10-27 14:00:00,20.2,20.22,20.2,20.2,54173.0,14.0044,14.0183,14.0044,14.0044,54173.0
2017-10-27 14:30:00,20.21,20.22,20.19,20.21,44605.0,14.0114,14.0183,13.9975,14.0114,44605.0
2017-10-27 15:00:00,20.2,20.23,20.19,20.19,147583.0,14.0044,14.0252,13.9975,13.9975,147583.0
2017-10-27 15:30:00,20.19,20.23,20.19,20.22,359331.0,13.9975,14.0252,13.9975,14.0183,359331.0
2017-10-30 09:30:00,20.14,20.25,20.13,20.23,181179.0,13.9628,14.0391,13.9559,14.0252,181179.0
2017-10-30 10:00:00,20.23,20.25,20.18,20.19,84121.0,14.0252,14.0391,13.9906,13.9975,84121.0
2017-10-30 10:30:00,20.19,20.22,20.15,20.2,137177.0,13.9975,14.0183,13.9698,14.0044,137177.0
2017-10-30 11:00:00,20.19,20.21,20.17,20.18,50490.0,13.9975,14.0114,13.9836,13.9906,50490.0
2017-10-30 11:30:00,20.18,20.22,20.15,20.22,109405.0,13.9906,14.0183,13.9698,14.0183,109405.0
2017-10-30 12:00:00,20.21,20.22,20.14,20.17,89350.0,14.0114,14.0183,13.9628,13.9836,89350.0
2017-10-30 12:30:00,20.18,20.21,20.17,20.21,76299.0,13.9906,14.0114,13.9836,14.0114,76299.0
2017-10-30 13:00:00,20.21,20.22,20.18,20.21,44859.0,14.0114,14.0183,13.9906,14.0114,44859.0
2017-10-30 13:30:00,20.21,20.22,20.18,20.18,45646.0,14.0114,14.0183,13.9906,13.9906,45646.0
2017-10-30 14:00:00,20.18,20.21,20.18,20.2,67293.0,13.9906,14.0114,13.9906,14.0044,67293.0
2017-10-30 14:30:00,20.2,20.22,20.19,20.21,96817.0,14.0044,14.0183,13.9975,14.0114,96817.0
2017-10-30 15:00:00,20.21,20.21,20.17,20.19,109295.0,14.0114,14.0114,13.9836,13.9975,109295.0
2017-10-30 15:30:00,20.19,20.24,20.19,20.23,235485.0,13.9975,14.0322,13.9975,14.0252,235485.0
2017-10-31 09:30:00,20.12,20.16,20.1,20.16,241540.0,13.949,13.9767,13.9351,13.9767,241540.0
2017-10-31 10:00:00,20.16,20.16,20.13,20.15,151815.0,13.9767,13.9767,13.9559,13.9698,151815.0
2017-10-31 10:30:00,20.15,20.25,20.14,20.21,274406.0,13.9698,14.0391,13.9628,14.0114,274406.0
2017-10-31 11:00:00,20.21,20.21,20.16,20.19,114026.0,14.0114,14.0114,13.9767,13.9975,114026.0
2017-10-31 11:30:00,20.2,20.2,20.16,20.16,130490.0,14.0044,14.0044,13.9767,13.9767,130490.0
2017-10-31 12:00:00,20.16,20.17,20.15,20.16,30568.0,13.9767,13.9836,13.9698,13.9767,30568.0
2017-10-31 12:30:00,20.16,20.17,20.15,20.15,66712.0,13.9767,13.9836,13.9698,13.9698,66712.0
2017-10-31 13:00:00,20.15,20.16,20.12,20.14,32401.0,13.9698,13.9767,13.949,13.9628,32401.0
2017-10-31 13:30:00,20.14,20.17,20.14,20.17,57891.0,13.9628,13.9836,13.9628,13.9836,57891.0
2017-10-31 14:00:00,20.18,20.18,20.14,20.16,34508.0,13.9906,13.9906,13.9628,13.9767,34508.0
2017-10-31 14:30:00,20.15,20.16,20.12,20.12,107934.0,13.9698,13.9767,13.949,13.949,107934.0
2017-10-31 15:00:00,20.12,20.17,20.12,20.17,76886.0,13.949,13.9836,13.949,13.9836,76886.0
2017-10-31 15:30:00,20.16,20.17,20.1,20.1,485590.0,13.9767,13.9836,13.9351,13.9351,485590.0
2017-11-01 09:30:00,20.22,20.29,20.19,20.29,276982.0,14.0183,14.0668,13.9975,14.0668,276982.0
2017-11-01 10:00:00,20.3,20.35,20.29,20.32,132312.0,14.0738,14.1084,14.0668,14.0876,132312.0
2017-11-01 10:30:00,20.31,20.32,20.26,20.28,258959.0,14.0807,14.0876,14.046,14.0599,258959.0
2017-11-01 11:00:00,20.27,20.33,20.25,20.3,214051.0,14.053,14.0946,14.0391,14.0738,214051.0
2017-11-01 11:30:00,20.31,20.33,20.23,20.25,157352.0,14.0807,14.0946,14.0252,14.0391,157352.0
2017-11-01 12:00:00,20.24,20.28,20.22,20.27,241672.0,14.0322,14.0599,14.0183,14.053,241672.0
2017-11-01 12:30:00,20.26,20.31,20.23,20.31,224048.0,14.046,14.0807,14.0252,14.0807,224048.0
2017-11-01 13:00:00,20.3,20.31,20.27,20.31,108225.0,14.0738,14.0807,14.053,14.0807,108225.0
2017-11-01 13:30:00,20.31,20.33,20.26,20.29,313591.0,14.0807,14.0946,14.046,14.0668,313591.0
2017-11-01 14:00:00,20.29,20.36,20.29,20.35,68549.0,14.0668,14.1154,14.0668,14.1084,68549.0
2017-11-01 14:30:00,20.35,20.39,20.34,20.38,92679.0,14.1084,14.1362,14.1015,14.1292,92679.0
2017-11-01 15:00:00,20.37,20.41,20.37,20.41,118589.0,14.1223,14.15,14.1223,14.15,118589.0
2017-11-01 15:30:00,20.41,20.47,20.4,20.43,413584.0,14.15,14.1916,14.1431,14.1639,413584.0
2017-11-02 09:30:00,20.41,20.72,20.39,20.7,235673.0,14.15,14.365,14.1362,14.3511,235673.0
2017-11-02 10:00:00,20.69,20.69,20.57,20.59,221765.0,14.3442,14.3442,14.261,14.2748,221765.0
2017-11-02 10:30:00,20.59,20.7,20.59,20.69,114302.0,14.2748,14.3511,14.2748,14.3442,114302.0
2017-11-02 11:00:00,20.69,20.73,20.66,20.67,111339.0,14.3442,14.3719,14.3234,14.3303,111339.0
2017-11-02 11:30:00,20.67,20.74,20.66,20.71,82388.0,14.3303,14.3788,14.3234,14.358,82388.0
2017-11-02 12:00:00,20.71,20.79,20.71,20.79,99092.0,14.358,14.4135,14.358,14.4135,99092.0
2017-11-02 12:30:00,20.79,20.82,20.77,20.82,73246.0,14.4135,14.4343,14.3996,14.4343,73246.0
2017-11-02 13:00:00,20.82,20.82,20.74,20.74,112755.0,14.4343,14.4343,14.3788,14.3788,112755.0
2017-11-02 13:30:00,20.73,20.75,20.69,20.71,100378.0,14.3719,14.3857,14.3442,14.358,100378.0
2017-11-02 14:00:00,20.71,20.77,20.71,20.76,110033.0,14.358,14.3996,14.358,14.3927,110033.0
2017-11-02 14:30:00,20.77,20.77,20.68,20.7,127790.0,14.3996,14.3996,14.3372,14.3511,127790.0
2017-11-02 15:00:00,20.7,20.73,20.69,20.73,118010.0,14.3511,14.3719,14.3442,14.3719,118010.0
2017-11-02 15:30:00,20.73,20.75,20.7,20.71,355023.0,14.3719,14.3857,14.3511,14.358,355023.0
2017-11-03 09:30:00,20.86,20.92,20.77,20.81,328570.0,14.462,14.5036,14.3996,14.4273,328570.0
2017-11-03 10:00:00,20.81,20.84,20.73,20.82,200716.0,14.4273,14.4481,14.3719,14.4343,200716.0
2017-11-03 10:30:00,20.82,20.86,20.81,20.84,241618.0,14.4343,14.462,14.4273,14.4481,241618.0
2017-11-03 11:00:00,20.84,20.9,20.83,20.86,120279.0,14.4481,14.4897,14.4412,14.462,120279.0
2017-11-03 11:30:00,20.85,20.86,20.8,20.84,227107.0,14.4551,14.462,14.4204,14.4481,227107.0
2017-11-03 12:00:00,20.84,20.89,20.83,20.88,100432.0,14.4481,14.4828,14.4412,14.4759,100432.0
2017-11-03 12:30:00,20.88,20.9,20.85,20.88,55004.0,14.4759,14.4897,14.4551,14.4759,55004.0
2017-11-03 13:00:00,20.88,20.89,20.87,20.88,66967.0,14.4759,14.4828,14.4689,14.4759,66967.0
2017-11-03 13:30:00,20.89,20.9,20.87,20.9,43276.0,14.4828,14.4897,14.4689,14.4897,43276.0
2017-11-03 14:00:00,20.9,20.93,20.89,20.9,132470.0,14.4897,14.5105,14.4828,14.4897,132470.0
2017-11-03 14:30:00,20.9,20.91,20.88,20.89,130292.0,14.4897,14.4967,14.4759,14.4828,130292.0
2017-11-03 15:00:00,20.89,20.91,20.82,20.84,189635.0,14.4828,14.4967,14.4343,14.4481,189635.0
2017-11-03 15:30:00,20.84,20.86,20.82,20.84,528396.0,14.4481,14.462,14.4343,14.4481,528396.0
2017-11-06 09:30:00,20.79,20.86,20.73,20.75,135475.0,14.4135,14.462,14.3719,14.3857,135475.0
2017-11-06 10:00:00,20.75,20.76,20.72,20.75,85400.0,14.3857,14.3927,14.365,14.3857,85400.0
2017-11-06 10:30:00,20.75,20.8,20.73,20.78,95067.0,14.3857,14.4204,14.3719,14.4065,95067.0
2017-11-06 11:00:00,20.78,20.82,20.78,20.82,66612.0,14.4065,14.4343,14.4065,14.4343,66612.0
2017-11-06 11:30:00,20.82,20.85,20.8,20.84,81938.0,14.4343,14.4551,14.4204,14.4481,81938.0
2017-11-06 12:00:00,20.84,20.86,20.83,20.86,55180.0,14.4481,14.462,14.4412,14.462,55180.0
2017-11-06 12:30:00,20.85,20.88,20.85,20.88,37732.0,14.4551,14.4759,14.4551,14.4759,37732.0
2017-11-06 13:00:00,20.88,20.89,20.87,20.89,35621.0,14.4759,14.4828,14.4689,14.4828,35621.0
2017-11-06 13:30:00,20.89,20.89,20.85,20.86,42619.0,14.4828,14.4828,14.4551,14.462,42619.0
2017-11-06 14:00:00,20.86,20.87,20.85,20.86,31205.0,14.462,14.4689,14.4551,14.462,31205.0
2017-11-06 14:30:00,20.86,20.88,20.84,20.88,72082.0,14.462,14.4759,14.4481,14.4759,72082.0
2017-11-06 15:00:00,20.88,20.9,20.86,20.88,86180.0,14.4759,14.4897,14.462,14.4759,86180.0
2017-11-06 15:30:00,20.88,20.9,20.84,20.85,309162.0,14.4759,14.4897,14.4481,14.4551,309162.0
2017-11-07 09:30:00,20.78,20.91,20.78,20.85,123391.0,14.4065,14.4967,14.4065,14.4551,123391.0
2017-11-07 10:00:00,20.84,20.84,20.71,20.76,202123.0,14.4481,14.4481,14.358,14.3927,202123.0
2017-11-07 10:30:00,20.76,20.78,20.63,20.69,115544.0,14.3927,14.4065,14.3026,14.3442,115544.0
2017-11-07 11:00:00,20.7,20.78,20.7,20.77,69113.0,14.3511,14.4065,14.3511,14.3996,69113.0
2017-11-07 11:30:00,20.77,20.77,20.67,20.68,122212.0,14.3996,14.3996,14.3303,14.3372,122212.0
2017-11-07 12:00:00,20.68,20.74,20.67,20.69,89030.0,14.3372,14.3788,14.3303,14.3442,89030.0
2017-11-07 12:30:00,20.69,20.69,20.66,20.67,95434.0,14.3442,14.3442,14.3234,14.3303,95434.0
2017-11-07 13:00:00,20.66,20.67,20.64,20.67,56366.0,14.3234,14.3303,14.3095,14.3303,56366.0
2017-11-07 13:30:00,20.67,20.7,20.65,20.69,70683.0,14.3303,14.3511,14.3164,14.3442,70683.0
2017-11-07 14:00:00,20.69,20.7,20.67,20.69,73638.0,14.3442,14.3511,14.3303,14.3442,73638.0
2017-11-07 14:30:00,20.69,20.75,20.68,20.74,91327.0,14.3442,14.3857,14.3372,14.3788,91327.0
2017-11-07 15:00:00,20.73,20.76,20.73,20.74,109297.0,14.3719,14.3927,14.3719,14.3788,109297.0
2017-11-07 15:30:00,20.75,20.77,20.73,20.77,320951.0,14.3857,14.3996,14.3719,14.3996,320951.0
2017-11-08 09:30:00,20.78,20.8,20.74,20.79,137074.0,14.4065,14.4204,14.3788,14.4135,137074.0
2017-11-08 10:00:00,20.79,20.81,20.69,20.69,119178.0,14.4135,14.4273,14.3442,14.3442,119178.0
2017-11-08 10:30:00,20.69,20.7,20.64,20.67,105953.0,14.3442,14.3511,14.3095,14.3303,105953.0
2017-11-08 11:00:00,20.68,20.72,20.67,20.69,96369.0,14.3372,14.365,14.3303,14.3442,96369.0
2017-11-08 11:30:00,20.69,20.76,20.64,20.72,80192.0,14.3442,14.3927,14.3095,14.365,80192.0
2017-11-08 12:00:00,20.73,20.78,20.69,20.77,199396.0,14.3719,14.4065,14.3442,14.3996,199396.0
2017-11-08 12:30:00,20.77,20.77,20.67,20.68,106824.0,14.3996,14.3996,14.3303,14.3372,106824.0
2017-11-08 13:00:00,20.68,20.72,20.65,20.66,62734.0,14.3372,14.365,14.3164,14.3234,62734.0
2017-11-08 13:30:00,20.66,20.66,20.59,20.6,66186.0,14.3234,14.3234,14.2748,14.2818,66186.0
2017-11-08 14:00:00,20.61,20.61,20.5,20.53,186527.0,14.2887,14.2887,14.2124,14.2332,186527.0
2017-11-08 14:30:00,20.53,20.57,20.51,20.57,150629.0,14.2332,14.261,14.2194,14.261,150629.0
2017-11-08 15:00:00,20.57,20.63,20.57,20.61,134859.0,14.261,14.3026,14.261,14.2887,134859.0
2017-11-08 15:30:00,20.62,20.68,20.61,20.67,300107.0,14.2956,14.3372,14.2887,14.3303,300107.0
2017-11-09 09:30:00,20.95,21.61,20.93,21.28,817616.0,14.5244,14.982,14.5105,14.7532,817616.0
2017-11-09 10:00:00,21.29,21.36,21.18,21.27,589802.0,14.7601,14.8087,14.6839,14.7463,589802.0
2017-11-09 10:30:00,21.27,21.33,21.19,21.31,229096.0,14.7463,14.7879,14.6908,14.774,229096.0
2017-11-09 11:00:00,21.32,21.34,21.23,21.27,223404.0,14.7809,14.7948,14.7185,14.7463,223404.0
2017-11-09 11:30:00,21.28,21.3,21.11,21.18,308591.0,14.7532,14.7671,14.6353,14.6839,308591.0
2017-11-09 12:00:00,21.19,21.27,21.17,21.25,271882.0,14.6908,14.7463,14.6769,14.7324,271882.0
2017-11-09 12:30:00,21.24,21.31,21.22,21.28,172828.0,14.7255,14.774,14.7116,14.7532,172828.0
2017-11-09 13:00:00,21.28,21.45,21.28,21.45,161259.0,14.7532,14.8711,14.7532,14.8711,161259.0
2017-11-09 13:30:00,21.45,21.58,21.44,21.57,113452.0,14.8711,14.9612,14.8641,14.9542,113452.0
2017-11-09 14:00:00,21.57,21.64,21.56,21.57,128498.0,14.9542,15.0028,14.9473,14.9542,128498.0
2017-11-09 14:30:00,21.57,21.62,21.57,21.58,137128.0,14.9542,14.9889,14.9542,14.9612,137128.0
2017-11-09 15:00:00,21.58,21.62,21.53,21.58,212159.0,14.9612,14.9889,14.9265,14.9612,212159.0
2017-11-09 15:30:00,21.58,21.7,21.58,21.68,690859.0,14.9612,15.0444,14.9612,15.0305,690859.0
2017-11-10 09:30:00,21.56,21.67,21.29,21.31,376666.0,14.9473,15.0236,14.7601,14.774,376666.0
2017-11-10 10:00:00,21.31,21.35,21.29,21.31,147415.0,14.774,14.8017,14.7601,14.774,147415.0
2017-11-10 10:30:00,21.31,21.32,21.28,21.3,168841.0,14.774,14.7809,14.7532,14.7671,168841.0
2017-11-10 11:00:00,21.29,21.31,21.26,21.28,159734.0,14.7601,14.774,14.7393,14.7532,159734.0
2017-11-10 11:30:00,21.28,21.29,21.15,21.17,147113.0,14.7532,14.7601,14.6631,14.6769,147113.0
2017-11-10 12:00:00,21.17,21.19,21.13,21.14,90322.0,14.6769,14.6908,14.6492,14.6561,90322.0
2017-11-10 12:30:00,21.14,21.17,21.13,21.15,64637.0,14.6561,14.6769,14.6492,14.6631,64637.0
2017-11-10 13:00:00,21.16,21.17,21.13,21.14,80774.0,14.67,14.6769,14.6492,14.6561,80774.0
2017-11-10 13:30:00,21.14,21.15,21.07,21.09,75350.0,14.6561,14.6631,14.6076,14.6215,75350.0
2017-11-10 14:00:00,21.1,21.17,21.08,21.16,129455.0,14.6284,14.6769,14.6145,14.67,129455.0
2017-11-10 14:30:00,21.16,21.19,21.14,21.19,106322.0,14.67,14.6908,14.6561,14.6908,106322.0
2017-11-10 15:00:00,21.19,21.23,21.19,21.21,116310.0,14.6908,14.7185,14.6908,14.7047,116310.0
2017-11-10 15:30:00,21.21,21.23,21.19,21.21,341951.0,14.7047,14.7185,14.6908,14.7047,341951.0
2017-11-13 09:30:00,21.12,21.18,21.07,21.16,240953.0,14.6423,14.6839,14.6076,14.67,240953.0
2017-11-13 10:00:00,21.16,21.23,21.14,21.23,129978.0,14.67,14.7185,14.6561,14.7185,129978.0
2017-11-13 10:30:00,21.23,21.24,21.17,21.18,74549.0,14.7185,14.7255,14.6769,14.6839,74549.0
2017-11-13 11:00:00,21.17,21.2,21.14,21.19,73372.0,14.6769,14.6977,14.6561,14.6908,73372.0
2017-11-13 11:30:00,21.2,21.2,21.11,21.12,69356.0,14.6977,14.6977,14.6353,14.6423,69356.0
2017-11-13 12:00:00,21.12,21.12,21.08,21.08,45079.0,14.6423,14.6423,14.6145,14.6145,45079.0
2017-11-13 12:30:00,21.07,21.12,21.07,21.1,113708.0,14.6076,14.6423,14.6076,14.6284,113708.0
2017-11-13 13:00:00,21.09,21.13,21.07,21.08,240366.0,14.6215,14.6492,14.6076,14.6145,240366.0
2017-11-13 13:30:00,21.08,21.1,21.06,21.09,76981.0,14.6145,14.6284,14.6007,14.6215,76981.0
2017-11-13 14:00:00,21.09,21.11,21.07,21.08,96054.0,14.6215,14.6353,14.6076,14.6145,96054.0
2017-11-13 14:30:00,21.09,21.1,21.07,21.09,66473.0,14.6215,14.6284,14.6076,14.6215,66473.0
2017-11-13 15:00:00,21.09,21.11,21.08,21.1,97431.0,14.6215,14.6353,14.6145,14.6284,97431.0
2017-11-13 15:30:00,21.1,21.1,21.07,21.08,305042.0,14.6284,14.6284,14.6076,14.6145,305042.0
2017-11-14 09:30:00,20.97,21.04,20.94,20.95,214833.0,14.5383,14.5868,14.5175,14.5244,214833.0
2017-11-14 10:00:00,20.95,20.96,20.89,20.89,142222.0,14.5244,14.5313,14.4828,14.4828,142222.0
2017-11-14 10:30:00,20.9,20.95,20.88,20.93,107494.0,14.4897,14.5244,14.4759,14.5105,107494.0
2017-11-14 11:00:00,20.92,21.0,20.91,20.98,80748.0,14.5036,14.5591,14.4967,14.5452,80748.0
2017-11-14 11:30:00,20.98,21.02,20.97,21.01,80981.0,14.5452,14.5729,14.5383,14.566,80981.0
2017-11-14 12:00:00,21.01,21.01,20.99,21.0,42892.0,14.566,14.566,14.5521,14.5591,42892.0
2017-11-14 12:30:00,21.0,21.01,20.98,20.99,50575.0,14.5591,14.566,14.5452,14.5521,50575.0
2017-11-14 13:00:00,20.99,21.02,20.98,21.01,48749.0,14.5521,14.5729,14.5452,14.566,48749.0
2017-11-14 13:30:00,21.01,21.02,20.99,21.01,80262.0,14.566,14.5729,14.5521,14.566,80262.0
2017-11-14 14:00:00,21.01,21.02,20.99,21.01,63553.0,14.566,14.5729,14.5521,14.566,63553.0
2017-11-14 14:30:00,21.0,21.02,20.98,20.98,93609.0,14.5591,14.5729,14.5452,14.5452,93609.0
2017-11-14 15:00:00,20.99,21.01,20.97,20.98,132314.0,14.5521,14.566,14.5383,14.5452,132314.0
2017-11-14 15:30:00,20.98,21.0,20.94,20.96,269555.0,14.5452,14.5591,14.5175,14.5313,269555.0
2017-11-15 09:30:00,20.8,20.86,20.69,20.82,316276.0,14.4204,14.462,14.3442,14.4343,316276.0
2017-11-15 10:00:00,20.82,20.97,20.82,20.94,139882.0,14.4343,14.5383,14.4343,14.5175,139882.0
2017-11-15 10:30:00,20.94,21.06,20.89,21.02,173252.0,14.5175,14.6007,14.4828,14.5729,173252.0
2017-11-15 11:00:00,21.03,21.17,21.03,21.17,223414.0,14.5799,14.6769,14.5799,14.6769,223414.0
2017-11-15 11:30:00,21.17,21.19,21.06,21.06,255681.0,14.6769,14.6908,14.6007,14.6007,255681.0
2017-11-15 12:00:00,21.06,21.07,21.0,21.0,119265.0,14.6007,14.6076,14.5591,14.5591,119265.0
2017-11-15 12:30:00,21.0,21.08,20.97,21.04,158959.0,14.5591,14.6145,14.5383,14.5868,158959.0
2017-11-15 13:00:00,21.03,21.05,20.99,21.02,86823.0,14.5799,14.5937,14.5521,14.5729,86823.0
2017-11-15 13:30:00,21.02,21.04,21.0,21.01,68461.0,14.5729,14.5868,14.5591,14.566,68461.0
2017-11-15 14:00:00,21.01,21.04,20.99,21.02,120202.0,14.566,14.5868,14.5521,14.5729,120202.0
2017-11-15 14:30:00,21.01,21.08,21.01,21.05,117119.0,14.566,14.6145,14.566,14.5937,117119.0
2017-11-15 15:00:00,21.04,21.04,21.0,21.02,141901.0,14.5868,14.5868,14.5591,14.5729,141901.0
2017-11-15 15:30:00,21.01,21.05,21.01,21.02,305938.0,14.566,14.5937,14.566,14.5729,305938.0
2017-11-16 09:30:00,21.16,21.17,21.06,21.1,193906.0,14.67,14.6769,14.6007,14.6284,193906.0
2017-11-16 10:00:00,21.11,21.19,21.11,21.17,132591.0,14.6353,14.6908,14.6353,14.6769,132591.0
2017-11-16 10:30:00,21.17,21.17,21.13,21.14,77205.0,14.6769,14.6769,14.6492,14.6561,77205.0
2017-11-16 11:00:00,21.14,21.17,21.12,21.14,90023.0,14.6561,14.6769,14.6423,14.6561,90023.0
2017-11-16 11:30:00,21.14,21.14,21.11,21.13,46602.0,14.6561,14.6561,14.6353,14.6492,46602.0
2017-11-16 12:00:00,21.13,21.13,21.08,21.09,56497.0,14.6492,14.6492,14.6145,14.6215,56497.0
2017-11-16 12:30:00,21.08,21.11,21.08,21.09,55355.0,14.6145,14.6353,14.6145,14.6215,55355.0
2017-11-16 13:00:00,21.09,21.11,21.07,21.08,61406.0,14.6215,14.6353,14.6076,14.6145,61406.0
2017-11-16 13:30:00,21.09,21.1,21.07,21.09,44219.0,14.6215,14.6284,14.6076,14.6215,44219.0
2017-11-16 14:00:00,21.1,21.1,21.08,21.1,52817.0,14.6284,14.6284,14.6145,14.6284,52817.0
2017-11-16 14:30:00,21.1,21.1,21.07,21.07,37055.0,14.6284,14.6284,14.6076,14.6076,37055.0
2017-11-16 15:00:00,21.07,21.08,21.05,21.07,103379.0,14.6076,14.6145,14.5937,14.6076,103379.0
2017-11-16 15:30:00,21.07,21.08,21.04,21.06,277789.0,14.6076,14.6145,14.5868,14.6007,277789.0
2017-11-17 09:30:00,21.01,21.06,20.96,21.04,118293.0,14.566,14.6007,14.5313,14.5868,118293.0
2017-11-17 10:00:00,21.05,21.05,20.99,21.04,105031.0,14.5937,14.5937,14.5521,14.5868,105031.0
2017-11-17 10:30:00,21.04,21.06,21.02,21.04,66039.0,14.5868,14.6007,14.5729,14.5868,66039.0
2017-11-17 11:00:00,21.05,21.12,21.04,21.09,117859.0,14.5937,14.6423,14.5868,14.6215,117859.0
2017-11-17 11:30:00,21.09,21.14,21.07,21.12,93590.0,14.6215,14.6561,14.6076,14.6423,93590.0
2017-11-17 12:00:00,21.12,21.17,21.12,21.14,83442.0,14.6423,14.6769,14.6423,14.6561,83442.0
2017-11-17 12:30:00,21.14,21.18,21.12,21.17,46047.0,14.6561,14.6839,14.6423,14.6769,46047.0
2017-11-17 13:00:00,21.17,21.18,21.15,21.16,34630.0,14.6769,14.6839,14.6631,14.67,34630.0
2017-11-17 13:30:00,21.16,21.18,21.14,21.14,68464.0,14.67,14.6839,14.6561,14.6561,68464.0
2017-11-17 14:00:00,21.14,21.15,21.11,21.12,68450.0,14.6561,14.6631,14.6353,14.6423,68450.0
2017-11-17 14:30:00,21.12,21.12,21.07,21.11,98092.0,14.6423,14.6423,14.6076,14.6353,98092.0
2017-11-17 15:00:00,21.12,21.12,21.09,21.1,154476.0,14.6423,14.6423,14.6215,14.6284,154476.0
2017-11-17 15:30:00,21.1,21.12,21.09,21.11,382476.0,14.6284,14.6423,14.6215,14.6353,382476.0
2017-11-20 09:30:00,20.95,20.96,20.86,20.9,139612.0,14.6669,14.6739,14.6039,14.6319,139612.0
2017-11-20 10:00:00,20.9,20.91,20.85,20.85,86430.0,14.6319,14.6389,14.5969,14.5969,86430.0
2017-11-20 10:30:00,20.84,20.88,20.82,20.86,83324.0,14.5899,14.6179,14.5759,14.6039,83324.0
2017-11-20 11:00:00,20.86,20.88,20.85,20.87,66696.0,14.6039,14.6179,14.5969,14.6109,66696.0
2017-11-20 11:30:00,20.86,20.87,20.84,20.86,88374.0,14.6039,14.6109,14.5899,14.6039,88374.0
2017-11-20 12:00:00,20.87,20.88,20.85,20.87,51110.0,14.6109,14.6179,14.5969,14.6109,51110.0
2017-11-20 12:30:00,20.87,20.89,20.86,20.88,27402.0,14.6109,14.6249,14.6039,14.6179,27402.0
2017-11-20 13:00:00,20.88,20.89,20.87,20.88,33317.0,14.6179,14.6249,14.6109,14.6179,33317.0
2017-11-20 13:30:00,20.88,20.91,20.87,20.87,306749.0,14.6179,14.6389,14.6109,14.6109,306749.0
2017-11-20 14:00:00,20.87,20.92,20.87,20.9,133965.0,14.6109,14.6459,14.6109,14.6319,133965.0
2017-11-20 14:30:00,20.91,20.91,20.87,20.88,105162.0,14.6389,14.6389,14.6109,14.6179,105162.0
2017-11-20 15:00:00,20.87,20.92,20.87,20.92,112529.0,14.6109,14.6459,14.6109,14.6459,112529.0
2017-11-20 15:30:00,20.92,20.96,20.9,20.91,349002.0,14.6459,14.6739,14.6319,14.6389,349002.0
2017-11-21 09:30:00,21.02,21.08,20.98,21.05,275606.0,14.7159,14.7579,14.6879,14.7369,275606.0
2017-11-21 10:00:00,21.05,21.08,21.05,21.08,210727.0,14.7369,14.7579,14.7369,14.7579,210727.0
2017-11-21 10:30:00,21.08,21.14,21.05,21.13,193977.0,14.7579,14.7999,14.7369,14.7929,193977.0
2017-11-21 11:00:00,21.13,21.13,21.07,21.11,99226.0,14.7929,14.7929,14.7509,14.7789,99226.0
2017-11-21 11:30:00,21.11,21.14,21.1,21.11,175645.0,14.7789,14.7999,14.7719,14.7789,175645.0
2017-11-21 12:00:00,21.11,21.14,21.1,21.1,58162.0,14.7789,14.7999,14.7719,14.7719,58162.0
2017-11-21 12:30:00,21.1,21.12,21.09,21.12,40447.0,14.7719,14.7859,14.7649,14.7859,40447.0
2017-11-21 13:00:00,21.12,21.15,21.11,21.14,134524.0,14.7859,14.8069,14.7789,14.7999,134524.0
2017-11-21 13:30:00,21.14,21.16,21.11,21.14,119306.0,14.7999,14.8139,14.7789,14.7999,119306.0
2017-11-21 14:00:00,21.14,21.18,21.12,21.15,102533.0,14.7999,14.8279,14.7859,14.8069,102533.0
2017-11-21 14:30:00,21.16,21.17,21.14,21.14,64815.0,14.8139,14.8209,14.7999,14.7999,64815.0
2017-11-21 15:00:00,21.14,21.17,21.13,21.16,154661.0,14.7999,14.8209,14.7929,14.8139,154661.0
2017-11-21 15:30:00,21.15,21.16,21.11,21.12,457910.0,14.8069,14.8139,14.7789,14.7859,457910.0
2017-11-22 09:30:00,21.11,21.36,21.11,21.27,347226.0,14.7789,14.9539,14.7789,14.8909,347226.0
2017-11-22 10:00:00,21.28,21.28,21.2,21.22,188005.0,14.8979,14.8979,14.8419,14.8559,188005.0
2017-11-22 10:30:00,21.21,21.25,21.14,21.16,190296.0,14.8489,14.8769,14.7999,14.8139,190296.0
2017-11-22 11:00:00,21.17,21.17,21.08,21.11,77621.0,14.8209,14.8209,14.7579,14.7789,77621.0
2017-11-22 11:30:00,21.11,21.13,20.98,20.99,237961.0,14.7789,14.7929,14.6879,14.6949,237961.0
2017-11-22 12:00:00,20.99,21.07,20.94,21.03,189534.0,14.6949,14.7509,14.6599,14.7229,189534.0
2017-11-22 12:30:00,21.02,21.08,21.01,21.07,65776.0,14.7159,14.7579,14.7089,14.7509,65776.0
2017-11-22 13:00:00,21.07,21.07,21.04,21.04,61835.0,14.7509,14.7509,14.7299,14.7299,61835.0
2017-11-22 13:30:00,21.04,21.09,21.04,21.09,100031.0,14.7299,14.7649,14.7299,14.7649,100031.0
2017-11-22 14:00:00,21.08,21.13,21.08,21.13,93716.0,14.7579,14.7929,14.7579,14.7929,93716.0
2017-11-22 14:30:00,21.12,21.16,21.12,21.14,99375.0,14.7859,14.8139,14.7859,14.7999,99375.0
2017-11-22 15:00:00,21.13,21.17,21.09,21.16,195265.0,14.7929,14.8209,14.7649,14.8139,195265.0
2017-11-22 15:30:00,21.16,21.17,21.12,21.13,222045.0,14.8139,14.8209,14.7859,14.7929,222045.0
2017-11-24 09:30:00,21.12,21.17,21.04,21.1,197337.0,14.7859,14.8209,14.7299,14.7719,197337.0
2017-11-24 10:00:00,21.1,21.15,21.1,21.13,84728.0,14.7719,14.8069,14.7719,14.7929,84728.0
2017-11-24 10:30:00,21.13,21.16,21.12,21.16,50250.0,14.7929,14.8139,14.7859,14.8139,50250.0
2017-11-24 11:00:00,21.16,21.21,21.16,21.2,70892.0,14.8139,14.8489,14.8139,14.8419,70892.0
2017-11-24 11:30:00,21.21,21.23,21.2,21.21,119142.0,14.8489,14.8629,14.8419,14.8489,119142.0
2017-11-24 12:00:00,21.21,21.25,21.21,21.23,92899.0,14.8489,14.8769,14.8489,14.8629,92899.0
2017-11-24 12:30:00,21.23,21.24,21.21,21.23,126842.0,14.8629,14.8699,14.8489,14.8629,126842.0
2017-11-27 09:30:00,21.2,21.26,21.16,21.25,202975.0,14.8419,14.8839,14.8139,14.8769,202975.0
2017-11-27 10:00:00,21.25,21.25,21.22,21.25,78472.0,14.8769,14.8769,14.8559,14.8769,78472.0
2017-11-27 10:30:00,21.25,21.29,21.24,21.28,118662.0,14.8769,14.9049,14.8699,14.8979,118662.0
2017-11-27 11:00:00,21.28,21.29,21.15,21.15,90826.0,14.8979,14.9049,14.8069,14.8069,90826.0
2017-11-27 11:30:00,21.15,21.2,21.13,21.16,162526.0,14.8069,14.8419,14.7929,14.8139,162526.0
2017-11-27 12:00:00,21.16,21.17,21.12,21.14,62831.0,14.8139,14.8209,14.7859,14.7999,62831.0
2017-11-27 12:30:00,21.14,21.16,21.12,21.13,58914.0,14.7999,14.8139,14.7859,14.7929,58914.0
2017-11-27 13:00:00,21.14,21.15,21.12,21.14,105683.0,14.7999,14.8069,14.7859,14.7999,105683.0
2017-11-27 13:30:00,21.14,21.16,21.1,21.11,46666.0,14.7999,14.8139,14.7719,14.7789,46666.0
2017-11-27 14:00:00,21.11,21.14,21.11,21.12,63667.0,14.7789,14.7999,14.7789,14.7859,63667.0
2017-11-27 14:30:00,21.12,21.12,21.08,21.08,141441.0,14.7859,14.7859,14.7579,14.7579,141441.0
2017-11-27 15:00:00,21.08,21.08,21.05,21.07,136685.0,14.7579,14.7579,14.7369,14.7509,136685.0
2017-11-27 15:30:00,21.07,21.08,21.05,21.07,197311.0,14.7509,14.7579,14.7369,14.7509,197311.0
2017-11-28 09:30:00,21.06,21.13,21.04,21.12,179359.0,14.7439,14.7929,14.7299,14.7859,179359.0
2017-11-28 10:00:00,21.12,21.12,21.05,21.06,159890.0,14.7859,14.7859,14.7369,14.7439,159890.0
2017-11-28 10:30:00,21.07,21.09,21.03,21.04,99993.0,14.7509,14.7649,14.7229,14.7299,99993.0
2017-11-28 11:00:00,21.04,21.05,21.0,21.03,97758.0,14.7299,14.7369,14.7019,14.7229,97758.0
2017-11-28 11:30:00,21.03,21.11,21.03,21.09,109375.0,14.7229,14.7789,14.7229,14.7649,109375.0
2017-11-28 12:00:00,21.1,21.14,21.09,21.12,35436.0,14.7719,14.7999,14.7649,14.7859,35436.0
2017-11-28 12:30:00,21.11,21.13,21.1,21.12,47241.0,14.7789,14.7929,14.7719,14.7859,47241.0
2017-11-28 13:00:00,21.13,21.17,21.12,21.14,83040.0,14.7929,14.8209,14.7859,14.7999,83040.0
2017-11-28 13:30:00,21.14,21.14,21.08,21.09,95702.0,14.7999,14.7999,14.7579,14.7649,95702.0
2017-11-28 14:00:00,21.09,21.11,21.06,21.1,96636.0,14.7649,14.7789,14.7439,14.7719,96636.0
2017-11-28 14:30:00,21.1,21.18,21.09,21.15,135219.0,14.7719,14.8279,14.7649,14.8069,135219.0
2017-11-28 15:00:00,21.16,21.18,21.11,21.11,163151.0,14.8139,14.8279,14.7789,14.7789,163151.0
2017-11-28 15:30:00,21.11,21.13,21.1,21.11,405221.0,14.7789,14.7929,14.7719,14.7789,405221.0
2017-11-29 09:30:00,21.16,21.22,21.06,21.21,343688.0,14.8139,14.8559,14.7439,14.8489,343688.0
2017-11-29 10:00:00,21.21,21.25,21.17,21.17,320201.0,14.8489,14.8769,14.8209,14.8209,320201.0
2017-11-29 10:30:00,21.18,21.4,21.17,21.38,342619.0,14.8279,14.9819,14.8209,14.9679,342619.0
2017-11-29 11:00:00,21.37,21.38,21.25,21.31,327339.0,14.9609,14.9679,14.8769,14.9189,327339.0
2017-11-29 11:30:00,21.3,21.3,21.23,21.23,262991.0,14.9119,14.9119,14.8629,14.8629,262991.0
2017-11-29 12:00:00,21.23,21.26,21.15,21.15,223246.0,14.8629,14.8839,14.8069,14.8069,223246.0
2017-11-29 12:30:00,21.15,21.2,21.11,21.17,200569.0,14.8069,14.8419,14.7789,14.8209,200569.0
2017-11-29 13:00:00,21.16,21.18,21.13,21.14,114661.0,14.8139,14.8279,14.7929,14.7999,114661.0
2017-11-29 13:30:00,21.14,21.14,21.06,21.07,117291.0,14.7999,14.7999,14.7439,14.7509,117291.0
2017-11-29 14:00:00,21.07,21.12,21.07,21.09,154160.0,14.7509,14.7859,14.7509,14.7649,154160.0
2017-11-29 14:30:00,21.1,21.11,21.06,21.08,244901.0,14.7719,14.7789,14.7439,14.7579,244901.0
2017-11-29 15:00:00,21.08,21.08,21.06,21.07,100747.0,14.7579,14.7579,14.7439,14.7509,100747.0
2017-11-29 15:30:00,21.06,21.09,21.05,21.07,487139.0,14.7439,14.7649,14.7369,14.7509,487139.0
2017-11-30 09:30:00,21.22,21.26,21.12,21.24,203200.0,14.8559,14.8839,14.7859,14.8699,203200.0
2017-11-30 10:00:00,21.23,21.24,21.15,21.19,80194.0,14.8629,14.8699,14.8069,14.8349,80194.0
2017-11-30 10:30:00,21.19,21.23,21.12,21.23,151622.0,14.8349,14.8629,14.7859,14.8629,151622.0
2017-11-30 11:00:00,21.23,21.29,21.21,21.24,97441.0,14.8629,14.9049,14.8489,14.8699,97441.0
2017-11-30 11:30:00,21.24,21.25,21.19,21.24,114143.0,14.8699,14.8769,14.8349,14.8699,114143.0
2017-11-30 12:00:00,21.25,21.31,21.25,21.28,52931.0,14.8769,14.9189,14.8769,14.8979,52931.0
2017-11-30 12:30:00,21.28,21.34,21.28,21.32,76538.0,14.8979,14.9399,14.8979,14.9259,76538.0
2017-11-30 13:00:00,21.32,21.35,21.28,21.3,72964.0,14.9259,14.9469,14.8979,14.9119,72964.0
2017-11-30 13:30:00,21.3,21.32,21.24,21.24,107967.0,14.9119,14.9259,14.8699,14.8699,107967.0
2017-11-30 14:00:00,21.25,21.26,21.21,21.22,58844.0,14.8769,14.8839,14.8489,14.8559,58844.0
2017-11-30 14:30:00,21.22,21.23,21.17,21.19,129128.0,14.8559,14.8629,14.8209,14.8349,129128.0
2017-11-30 15:00:00,21.19,21.19,21.08,21.11,115883.0,14.8349,14.8349,14.7579,14.7789,115883.0
2017-11-30 15:30:00,21.11,21.11,21.0,21.04,597073.0,14.7789,14.7789,14.7019,14.7299,597073.0
2017-12-01 09:30:00,21.16,21.33,21.16,21.26,370454.0,14.8139,14.9329,14.8139,14.8839,370454.0
2017-12-01 10:00:00,21.25,21.34,21.2,21.33,148976.0,14.8769,14.9399,14.8419,14.9329,148976.0
2017-12-01 10:30:00,21.34,21.39,21.31,21.35,109239.0,14.9399,14.9749,14.9189,14.9469,109239.0
2017-12-01 11:00:00,21.35,21.36,21.14,21.15,589677.0,14.9469,14.9539,14.7999,14.8069,589677.0
2017-12-01 11:30:00,21.15,21.28,21.05,21.25,455937.0,14.8069,14.8979,14.7369,14.8769,455937.0
2017-12-01 12:00:00,21.26,21.31,21.19,21.2,204690.0,14.8839,14.9189,14.8349,14.8419,204690.0
2017-12-01 12:30:00,21.2,21.22,21.14,21.17,180192.0,14.8419,14.8559,14.7999,14.8209,180192.0
2017-12-01 13:00:00,21.16,21.19,21.15,21.18,101890.0,14.8139,14.8349,14.8069,14.8279,101890.0
2017-12-01 13:30:00,21.17,21.22,21.16,21.19,83779.0,14.8209,14.8559,14.8139,14.8349,83779.0
2017-12-01 14:00:00,21.19,21.2,21.12,21.13,91336.0,14.8349,14.8419,14.7859,14.7929,91336.0
2017-12-01 14:30:00,21.13,21.18,21.13,21.17,158043.0,14.7929,14.8279,14.7929,14.8209,158043.0
2017-12-01 15:00:00,21.16,21.24,21.13,21.23,173304.0,14.8139,14.8699,14.7929,14.8629,173304.0
2017-12-01 15:30:00,21.23,21.27,21.21,21.26,266515.0,14.8629,14.8909,14.8489,14.8839,266515.0
2017-12-04 09:30:00,21.45,21.48,21.41,21.46,203910.0,15.0169,15.0379,14.9889,15.0239,203910.0
2017-12-04 10:00:00,21.47,21.48,21.42,21.44,127710.0,15.0309,15.0379,14.9959,15.0099,127710.0
2017-12-04 10:30:00,21.44,21.44,21.32,21.36,156520.0,15.0099,15.0099,14.9259,14.9539,156520.0
2017-12-04 11:00:00,21.36,21.36,21.31,21.34,107563.0,14.9539,14.9539,14.9189,14.9399,107563.0
2017-12-04 11:30:00,21.35,21.38,21.34,21.37,69898.0,14.9469,14.9679,14.9399,14.9609,69898.0
2017-12-04 12:00:00,21.36,21.37,21.31,21.32,67804.0,14.9539,14.9609,14.9189,14.9259,67804.0
2017-12-04 12:30:00,21.33,21.33,21.28,21.3,77883.0,14.9329,14.9329,14.8979,14.9119,77883.0
2017-12-04 13:00:00,21.29,21.33,21.29,21.29,80513.0,14.9049,14.9329,14.9049,14.9049,80513.0
2017-12-04 13:30:00,21.3,21.35,21.29,21.32,76302.0,14.9119,14.9469,14.9049,14.9259,76302.0
2017-12-04 14:00:00,21.32,21.33,21.27,21.28,71428.0,14.9259,14.9329,14.8909,14.8979,71428.0
2017-12-04 14:30:00,21.27,21.28,21.19,21.2,193909.0,14.8909,14.8979,14.8349,14.8419,193909.0
2017-12-04 15:00:00,21.2,21.23,21.17,21.18,176163.0,14.8419,14.8629,14.8209,14.8279,176163.0
2017-12-04 15:30:00,21.18,21.21,21.13,21.16,369106.0,14.8279,14.8489,14.7929,14.8139,369106.0
2017-12-05 09:30:00,21.27,21.35,21.24,21.27,195044.0,14.8909,14.9469,14.8699,14.8909,195044.0
2017-12-05 10:00:00,21.27,21.29,21.21,21.21,127289.0,14.8909,14.9049,14.8489,14.8489,127289.0
2017-12-05 10:30:00,21.21,21.22,21.12,21.17,153549.0,14.8489,14.8559,14.7859,14.8209,153549.0
2017-12-05 11:00:00,21.18,21.28,21.17,21.28,190045.0,14.8279,14.8979,14.8209,14.8979,190045.0
2017-12-05 11:30:00,21.28,21.28,21.18,21.19,134695.0,14.8979,14.8979,14.8279,14.8349,134695.0
2017-12-05 12:00:00,21.19,21.21,21.16,21.19,64496.0,14.8349,14.8489,14.8139,14.8349,64496.0
2017-12-05 12:30:00,21.18,21.2,21.17,21.17,34852.0,14.8279,14.8419,14.8209,14.8209,34852.0
2017-12-05 13:00:00,21.17,21.2,21.16,21.18,31383.0,14.8209,14.8419,14.8139,14.8279,31383.0
2017-12-05 13:30:00,21.19,21.19,21.14,21.14,42792.0,14.8349,14.8349,14.7999,14.7999,42792.0
2017-12-05 14:00:00,21.14,21.17,21.1,21.12,49245.0,14.7999,14.8209,14.7719,14.7859,49245.0
2017-12-05 14:30:00,21.11,21.12,21.07,21.08,112484.0,14.7789,14.7859,14.7509,14.7579,112484.0
2017-12-05 15:00:00,21.08,21.11,21.05,21.05,122806.0,14.7579,14.7789,14.7369,14.7369,122806.0
2017-12-05 15:30:00,21.04,21.07,21.01,21.02,265859.0,14.7299,14.7509,14.7089,14.7159,265859.0
2017-12-06 09:30:00,20.97,21.06,20.92,21.01,128178.0,14.6809,14.7439,14.6459,14.7089,128178.0
2017-12-06 10:00:00,21.0,21.03,20.93,21.03,187842.0,14.7019,14.7229,14.6529,14.7229,187842.0
2017-12-06 10:30:00,21.03,21.14,21.02,21.13,134474.0,14.7229,14.7999,14.7159,14.7929,134474.0
2017-12-06 11:00:00,21.13,21.15,21.02,21.02,189044.0,14.7929,14.8069,14.7159,14.7159,189044.0
2017-12-06 11:30:00,21.03,21.06,20.95,20.96,87267.0,14.7229,14.7439,14.6669,14.6739,87267.0
2017-12-06 12:00:00,20.97,20.97,20.91,20.93,59606.0,14.6809,14.6809,14.6389,14.6529,59606.0
2017-12-06 12:30:00,20.93,20.96,20.92,20.95,33742.0,14.6529,14.6739,14.6459,14.6669,33742.0
2017-12-06 13:00:00,20.96,20.96,20.93,20.95,21295.0,14.6739,14.6739,14.6529,14.6669,21295.0
2017-12-06 13:30:00,20.95,20.98,20.93,20.93,62146.0,14.6669,14.6879,14.6529,14.6529,62146.0
2017-12-06 14:00:00,20.93,20.94,20.92,20.94,41867.0,14.6529,14.6599,14.6459,14.6599,41867.0
2017-12-06 14:30:00,20.93,20.95,20.91,20.92,60316.0,14.6529,14.6669,14.6389,14.6459,60316.0
2017-12-06 15:00:00,20.92,20.94,20.91,20.92,60727.0,14.6459,14.6599,14.6389,14.6459,60727.0
2017-12-06 15:30:00,20.92,20.92,20.83,20.86,294554.0,14.6459,14.6459,14.5829,14.6039,294554.0
2017-12-07 09:30:00,20.77,20.93,20.75,20.92,129952.0,14.5409,14.6529,14.5269,14.6459,129952.0
2017-12-07 10:00:00,20.92,20.92,20.84,20.89,145919.0,14.6459,14.6459,14.5899,14.6249,145919.0
2017-12-07 10:30:00,20.89,20.93,20.86,20.91,65939.0,14.6249,14.6529,14.6039,14.6389,65939.0
2017-12-07 11:00:00,20.91,20.93,20.87,20.92,81604.0,14.6389,14.6529,14.6109,14.6459,81604.0
2017-12-07 11:30:00,20.93,20.95,20.91,20.95,56743.0,14.6529,14.6669,14.6389,14.6669,56743.0
2017-12-07 12:00:00,20.94,20.98,20.92,20.97,51712.0,14.6599,14.6879,14.6459,14.6809,51712.0
2017-12-07 12:30:00,20.97,21.0,20.96,20.99,54827.0,14.6809,14.7019,14.6739,14.6949,54827.0
2017-12-07 13:00:00,20.99,21.02,20.97,21.01,60840.0,14.6949,14.7159,14.6809,14.7089,60840.0
2017-12-07 13:30:00,21.01,21.02,20.94,20.96,52096.0,14.7089,14.7159,14.6599,14.6739,52096.0
2017-12-07 14:00:00,20.96,20.97,20.93,20.93,46674.0,14.6739,14.6809,14.6529,14.6529,46674.0
2017-12-07 14:30:00,20.93,20.94,20.89,20.93,124711.0,14.6529,14.6599,14.6249,14.6529,124711.0
2017-12-07 15:00:00,20.93,20.95,20.9,20.94,59033.0,14.6529,14.6669,14.6319,14.6599,59033.0
2017-12-07 15:30:00,20.94,20.94,20.9,20.92,155926.0,14.6599,14.6599,14.6319,14.6459,155926.0
2017-12-08 09:30:00,20.94,20.95,20.9,20.93,118696.0,14.6599,14.6669,14.6319,14.6529,118696.0
2017-12-08 10:00:00,20.92,20.93,20.82,20.86,69023.0,14.6459,14.6529,14.5759,14.6039,69023.0
2017-12-08 10:30:00,20.86,20.89,20.85,20.88,80268.0,14.6039,14.6249,14.5969,14.6179,80268.0
2017-12-08 11:00:00,20.88,20.89,20.83,20.85,88840.0,14.6179,14.6249,14.5829,14.5969,88840.0
2017-12-08 11:30:00,20.84,20.87,20.84,20.87,44731.0,14.5899,14.6109,14.5899,14.6109,44731.0
2017-12-08 12:00:00,20.88,20.9,20.87,20.88,51552.0,14.6179,14.6319,14.6109,14.6179,51552.0
2017-12-08 12:30:00,20.88,20.89,20.86,20.89,71742.0,14.6179,14.6249,14.6039,14.6249,71742.0
2017-12-08 13:00:00,20.89,20.91,20.88,20.9,39613.0,14.6249,14.6389,14.6179,14.6319,39613.0
2017-12-08 13:30:00,20.91,20.92,20.9,20.92,33198.0,14.6389,14.6459,14.6319,14.6459,33198.0
2017-12-08 14:00:00,20.92,20.92,20.88,20.89,54013.0,14.6459,14.6459,14.6179,14.6249,54013.0
2017-12-08 14:30:00,20.89,20.91,20.88,20.9,47023.0,14.6249,14.6389,14.6179,14.6319,47023.0
2017-12-08 15:00:00,20.9,20.92,20.89,20.92,75166.0,14.6319,14.6459,14.6249,14.6459,75166.0
2017-12-08 15:30:00,20.91,20.92,20.86,20.89,291019.0,14.6389,14.6459,14.6039,14.6249,291019.0
2017-12-11 09:30:00,20.92,20.92,20.82,20.87,124838.0,14.6459,14.6459,14.5759,14.6109,124838.0
2017-12-11 10:00:00,20.87,20.88,20.79,20.79,89000.0,14.6109,14.6179,14.5549,14.5549,89000.0
2017-12-11 10:30:00,20.8,20.82,20.76,20.77,97528.0,14.5619,14.5759,14.5339,14.5409,97528.0
2017-12-11 11:00:00,20.77,20.79,20.72,20.73,87862.0,14.5409,14.5549,14.5059,14.5129,87862.0
2017-12-11 11:30:00,20.73,20.76,20.72,20.74,70329.0,14.5129,14.5339,14.5059,14.5199,70329.0
2017-12-11 12:00:00,20.74,20.77,20.72,20.77,48079.0,14.5199,14.5409,14.5059,14.5409,48079.0
2017-12-11 12:30:00,20.78,20.79,20.75,20.77,52367.0,14.5479,14.5549,14.5269,14.5409,52367.0
2017-12-11 13:00:00,20.78,20.79,20.76,20.79,70579.0,14.5479,14.5549,14.5339,14.5549,70579.0
2017-12-11 13:30:00,20.78,20.8,20.77,20.78,33053.0,14.5479,14.5619,14.5409,14.5479,33053.0
2017-12-11 14:00:00,20.78,20.8,20.76,20.79,83801.0,14.5479,14.5619,14.5339,14.5549,83801.0
2017-12-11 14:30:00,20.79,20.79,20.75,20.76,85044.0,14.5549,14.5549,14.5269,14.5339,85044.0
2017-12-11 15:00:00,20.75,20.78,20.73,20.75,121853.0,14.5269,14.5479,14.5129,14.5269,121853.0
2017-12-11 15:30:00,20.75,20.77,20.74,20.77,178805.0,14.5269,14.5409,14.5199,14.5409,178805.0
2017-12-12 09:30:00,20.82,20.9,20.72,20.88,221154.0,14.5759,14.6319,14.5059,14.6179,221154.0
2017-12-12 10:00:00,20.88,20.89,20.8,20.82,75885.0,14.6179,14.6249,14.5619,14.5759,75885.0
2017-12-12 10:30:00,20.82,20.82,20.74,20.8,74358.0,14.5759,14.5759,14.5199,14.5619,74358.0
2017-12-12 11:00:00,20.79,20.86,20.79,20.85,76216.0,14.5549,14.6039,14.5549,14.5969,76216.0
2017-12-12 11:30:00,20.85,20.88,20.82,20.83,70144.0,14.5969,14.6179,14.5759,14.5829,70144.0
2017-12-12 12:00:00,20.82,20.84,20.8,20.82,74583.0,14.5759,14.5899,14.5619,14.5759,74583.0
2017-12-12 12:30:00,20.82,20.84,20.79,20.82,51762.0,14.5759,14.5899,14.5549,14.5759,51762.0
2017-12-12 13:00:00,20.82,20.84,20.79,20.83,50317.0,14.5759,14.5899,14.5549,14.5829,50317.0
2017-12-12 13:30:00,20.83,20.87,20.83,20.86,59510.0,14.5829,14.6109,14.5829,14.6039,59510.0
2017-12-12 14:00:00,20.87,20.89,20.86,20.89,53070.0,14.6109,14.6249,14.6039,14.6249,53070.0
2017-12-12 14:30:00,20.89,20.89,20.85,20.87,54847.0,14.6249,14.6249,14.5969,14.6109,54847.0
2017-12-12 15:00:00,20.87,20.92,20.87,20.9,81031.0,14.6109,14.6459,14.6109,14.6319,81031.0
2017-12-12 15:30:00,20.9,20.92,20.85,20.87,341763.0,14.6319,14.6459,14.5969,14.6109,341763.0
2017-12-13 09:30:00,20.88,21.0,20.86,20.98,170268.0,14.6179,14.7019,14.6039,14.6879,170268.0
2017-12-13 10:00:00,20.98,21.01,20.96,20.97,114231.0,14.6879,14.7089,14.6739,14.6809,114231.0
2017-12-13 10:30:00,20.97,20.99,20.92,20.96,116200.0,14.6809,14.6949,14.6459,14.6739,116200.0
2017-12-13 11:00:00,20.96,20.96,20.9,20.91,62727.0,14.6739,14.6739,14.6319,14.6389,62727.0
2017-12-13 11:30:00,20.91,20.92,20.87,20.89,92896.0,14.6389,14.6459,14.6109,14.6249,92896.0
2017-12-13 12:00:00,20.89,20.89,20.84,20.86,47900.0,14.6249,14.6249,14.5899,14.6039,47900.0
2017-12-13 12:30:00,20.86,20.88,20.81,20.82,64967.0,14.6039,14.6179,14.5689,14.5759,64967.0
2017-12-13 13:00:00,20.81,20.84,20.8,20.84,41827.0,14.5689,14.5899,14.5619,14.5899,41827.0
2017-12-13 13:30:00,20.84,20.88,20.82,20.86,94077.0,14.5899,14.6179,14.5759,14.6039,94077.0
2017-12-13 14:00:00,20.88,20.91,20.82,20.88,216219.0,14.6179,14.6389,14.5759,14.6179,216219.0
2017-12-13 14:30:00,20.88,20.91,20.85,20.88,109250.0,14.6179,14.6389,14.5969,14.6179,109250.0
2017-12-13 15:00:00,20.88,20.88,20.82,20.85,141410.0,14.6179,14.6179,14.5759,14.5969,141410.0
2017-12-13 15:30:00,20.85,20.85,20.81,20.83,220257.0,14.5969,14.5969,14.5689,14.5829,220257.0
2017-12-14 09:30:00,20.85,20.87,20.69,20.76,132817.0,14.5969,14.6109,14.4848,14.5339,132817.0
2017-12-14 10:00:00,20.77,20.83,20.69,20.69,76671.0,14.5409,14.5829,14.4848,14.4848,76671.0
2017-12-14 10:30:00,20.7,20.7,20.65,20.67,73172.0,14.4918,14.4918,14.4568,14.4708,73172.0
2017-12-14 11:00:00,20.67,20.68,20.64,20.65,42454.0,14.4708,14.4778,14.4498,14.4568,42454.0
2017-12-14 11:30:00,20.64,20.67,20.59,20.67,84888.0,14.4498,14.4708,14.4148,14.4708,84888.0
2017-12-14 12:00:00,20.67,20.68,20.63,20.67,30856.0,14.4708,14.4778,14.4428,14.4708,30856.0
2017-12-14 12:30:00,20.67,20.73,20.66,20.71,81297.0,14.4708,14.5129,14.4638,14.4989,81297.0
2017-12-14 13:00:00,20.71,20.78,20.7,20.76,87733.0,14.4989,14.5479,14.4918,14.5339,87733.0
2017-12-14 13:30:00,20.76,20.76,20.72,20.73,36711.0,14.5339,14.5339,14.5059,14.5129,36711.0
2017-12-14 14:00:00,20.74,20.77,20.69,20.7,59449.0,14.5199,14.5409,14.4848,14.4918,59449.0
2017-12-14 14:30:00,20.7,20.71,20.65,20.69,51461.0,14.4918,14.4989,14.4568,14.4848,51461.0
2017-12-14 15:00:00,20.69,20.69,20.65,20.68,51685.0,14.4848,14.4848,14.4568,14.4778,51685.0
2017-12-14 15:30:00,20.68,20.71,20.67,20.69,163697.0,14.4778,14.4989,14.4708,14.4848,163697.0
2017-12-15 09:30:00,20.5,20.75,20.46,20.69,211202.0,14.3518,14.5269,14.3238,14.4848,211202.0
2017-12-15 10:00:00,20.69,20.74,20.65,20.69,138187.0,14.4848,14.5199,14.4568,14.4848,138187.0
2017-12-15 10:30:00,20.69,20.79,20.67,20.73,107182.0,14.4848,14.5549,14.4708,14.5129,107182.0
2017-12-15 11:00:00,20.73,20.83,20.73,20.83,174168.0,14.5129,14.5829,14.5129,14.5829,174168.0
2017-12-15 11:30:00,20.84,20.85,20.8,20.8,94247.0,14.5899,14.5969,14.5619,14.5619,94247.0
2017-12-15 12:00:00,20.8,20.8,20.74,20.77,39612.0,14.5619,14.5619,14.5199,14.5409,39612.0
2017-12-15 12:30:00,20.78,20.83,20.78,20.79,44089.0,14.5479,14.5829,14.5479,14.5549,44089.0
2017-12-15 13:00:00,20.8,20.81,20.76,20.78,52778.0,14.5619,14.5689,14.5339,14.5479,52778.0
2017-12-15 13:30:00,20.78,20.78,20.73,20.78,54121.0,14.5479,14.5479,14.5129,14.5479,54121.0
2017-12-15 14:00:00,20.78,20.83,20.77,20.82,74681.0,14.5479,14.5829,14.5409,14.5759,74681.0
2017-12-15 14:30:00,20.82,20.91,20.81,20.85,298500.0,14.5759,14.6389,14.5689,14.5969,298500.0
2017-12-15 15:00:00,20.86,20.87,20.82,20.85,116258.0,14.6039,14.6109,14.5759,14.5969,116258.0
2017-12-15 15:30:00,20.85,20.87,20.72,20.74,474900.0,14.5969,14.6109,14.5059,14.5199,474900.0
2017-12-18 09:30:00,20.87,21.02,20.85,20.91,270179.0,14.6109,14.7159,14.5969,14.6389,270179.0
2017-12-18 10:00:00,20.91,20.91,20.77,20.79,163471.0,14.6389,14.6389,14.5409,14.5549,163471.0
2017-12-18 10:30:00,20.78,20.84,20.78,20.82,109239.0,14.5479,14.5899,14.5479,14.5759,109239.0
2017-12-18 11:00:00,20.82,20.84,20.78,20.79,101425.0,14.5759,14.5899,14.5479,14.5549,101425.0
2017-12-18 11:30:00,20.8,20.86,20.79,20.84,105747.0,14.5619,14.6039,14.5549,14.5899,105747.0
2017-12-18 12:00:00,20.84,20.85,20.8,20.81,50842.0,14.5899,14.5969,14.5619,14.5689,50842.0
2017-12-18 12:30:00,20.82,20.82,20.78,20.8,67950.0,14.5759,14.5759,14.5479,14.5619,67950.0
2017-12-18 13:00:00,20.8,20.8,20.75,20.77,44678.0,14.5619,14.5619,14.5269,14.5409,44678.0
2017-12-18 13:30:00,20.77,20.78,20.71,20.71,71337.0,14.5409,14.5479,14.4989,14.4989,71337.0
2017-12-18 14:00:00,20.71,20.75,20.69,20.69,109406.0,14.4989,14.5269,14.4848,14.4848,109406.0
2017-12-18 14:30:00,20.69,20.76,20.68,20.74,109968.0,14.4848,14.5339,14.4778,14.5199,109968.0
2017-12-18 15:00:00,20.75,20.76,20.73,20.75,125299.0,14.5269,14.5339,14.5129,14.5269,125299.0
2017-12-18 15:30:00,20.75,20.75,20.73,20.75,251689.0,14.5269,14.5269,14.5129,14.5269,251689.0
2017-12-19 09:30:00,20.84,20.84,20.68,20.76,225024.0,14.5899,14.5899,14.4778,14.5339,225024.0
2017-12-19 10:00:00,20.76,20.78,20.72,20.74,131514.0,14.5339,14.5479,14.5059,14.5199,131514.0
2017-12-19 10:30:00,20.74,20.76,20.61,20.64,210298.0,14.5199,14.5339,14.4288,14.4498,210298.0
2017-12-19 11:00:00,20.64,20.7,20.64,20.68,109910.0,14.4498,14.4918,14.4498,14.4778,109910.0
2017-12-19 11:30:00,20.68,20.77,20.66,20.73,107818.0,14.4778,14.5409,14.4638,14.5129,107818.0
2017-12-19 12:00:00,20.74,20.8,20.74,20.8,105398.0,14.5199,14.5619,14.5199,14.5619,105398.0
2017-12-19 12:30:00,20.8,20.9,20.8,20.9,143992.0,14.5619,14.6319,14.5619,14.6319,143992.0
2017-12-19 13:00:00,20.9,20.97,20.9,20.96,211376.0,14.6319,14.6809,14.6319,14.6739,211376.0
2017-12-19 13:30:00,20.96,20.96,20.93,20.95,278995.0,14.6739,14.6739,14.6529,14.6669,278995.0
2017-12-19 14:00:00,20.96,20.99,20.95,20.96,80951.0,14.6739,14.6949,14.6669,14.6739,80951.0
2017-12-19 14:30:00,20.97,20.98,20.95,20.96,108458.0,14.6809,14.6879,14.6669,14.6739,108458.0
2017-12-19 15:00:00,20.96,20.96,20.86,20.86,161379.0,14.6739,14.6739,14.6039,14.6039,161379.0
2017-12-19 15:30:00,20.86,20.87,20.84,20.85,248228.0,14.6039,14.6109,14.5899,14.5969,248228.0
2017-12-20 09:30:00,20.95,20.99,20.89,20.93,201297.0,14.6669,14.6949,14.6249,14.6529,201297.0
2017-12-20 10:00:00,20.93,20.93,20.85,20.86,160708.0,14.6529,14.6529,14.5969,14.6039,160708.0
2017-12-20 10:30:00,20.86,20.86,20.77,20.78,267900.0,14.6039,14.6039,14.5409,14.5479,267900.0
2017-12-20 11:00:00,20.79,20.85,20.77,20.85,168589.0,14.5549,14.5969,14.5409,14.5969,168589.0
2017-12-20 11:30:00,20.85,20.91,20.85,20.86,107540.0,14.5969,14.6389,14.5969,14.6039,107540.0
2017-12-20 12:00:00,20.87,20.92,20.85,20.88,87167.0,14.6109,14.6459,14.5969,14.6179,87167.0
2017-12-20 12:30:00,20.89,20.9,20.82,20.88,63471.0,14.6249,14.6319,14.5759,14.6179,63471.0
2017-12-20 13:00:00,20.87,20.95,20.87,20.94,78583.0,14.6109,14.6669,14.6109,14.6599,78583.0
2017-12-20 13:30:00,20.94,20.94,20.91,20.94,56778.0,14.6599,14.6599,14.6389,14.6599,56778.0
2017-12-20 14:00:00,20.93,20.94,20.89,20.94,96620.0,14.6529,14.6599,14.6249,14.6599,96620.0
2017-12-20 14:30:00,20.93,20.96,20.9,20.92,86095.0,14.6529,14.6739,14.6319,14.6459,86095.0
2017-12-20 15:00:00,20.92,20.95,20.92,20.93,112355.0,14.6459,14.6669,14.6459,14.6529,112355.0
2017-12-20 15:30:00,20.92,20.94,20.87,20.87,313799.0,14.6459,14.6599,14.6109,14.6109,313799.0
2017-12-21 09:30:00,21.08,21.13,20.96,21.11,136330.0,14.7579,14.7929,14.6739,14.7789,136330.0
2017-12-21 10:00:00,21.11,21.15,21.09,21.14,85015.0,14.7789,14.8069,14.7649,14.7999,85015.0
2017-12-21 10:30:00,21.14,21.19,21.12,21.13,87270.0,14.7999,14.8349,14.7859,14.7929,87270.0
2017-12-21 11:00:00,21.14,21.15,21.11,21.12,121264.0,14.7999,14.8069,14.7789,14.7859,121264.0
2017-12-21 11:30:00,21.12,21.13,21.09,21.13,47123.0,14.7859,14.7929,14.7649,14.7929,47123.0
2017-12-21 12:00:00,21.12,21.16,21.11,21.16,116649.0,14.7859,14.8139,14.7789,14.8139,116649.0
2017-12-21 12:30:00,21.15,21.15,21.11,21.14,105426.0,14.8069,14.8069,14.7789,14.7999,105426.0
2017-12-21 13:00:00,21.15,21.15,21.12,21.13,92583.0,14.8069,14.8069,14.7859,14.7929,92583.0
2017-12-21 13:30:00,21.14,21.15,21.13,21.15,26607.0,14.7999,14.8069,14.7929,14.8069,26607.0
2017-12-21 14:00:00,21.14,21.15,21.12,21.14,48956.0,14.7999,14.8069,14.7859,14.7999,48956.0
2017-12-21 14:30:00,21.14,21.14,21.12,21.12,51317.0,14.7999,14.7999,14.7859,14.7859,51317.0
2017-12-21 15:00:00,21.13,21.14,21.08,21.11,140330.0,14.7929,14.7999,14.7579,14.7789,140330.0
2017-12-21 15:30:00,21.11,21.13,21.1,21.12,216871.0,14.7789,14.7929,14.7719,14.7859,216871.0
2017-12-22 09:30:00,21.08,21.08,20.96,21.03,114364.0,14.7579,14.7579,14.6739,14.7229,114364.0
2017-12-22 10:00:00,21.03,21.03,20.89,20.94,118869.0,14.7229,14.7229,14.6249,14.6599,118869.0
2017-12-22 10:30:00,20.94,20.94,20.9,20.92,62539.0,14.6599,14.6599,14.6319,14.6459,62539.0
2017-12-22 11:00:00,20.92,20.95,20.92,20.95,47272.0,14.6459,14.6669,14.6459,14.6669,47272.0
2017-12-22 11:30:00,20.95,20.97,20.93,20.95,73236.0,14.6669,14.6809,14.6529,14.6669,73236.0
2017-12-22 12:00:00,20.96,21.0,20.94,20.99,85698.0,14.6739,14.7019,14.6599,14.6949,85698.0
2017-12-22 12:30:00,20.98,20.99,20.95,20.98,38819.0,14.6879,14.6949,14.6669,14.6879,38819.0
2017-12-22 13:00:00,20.97,21.0,20.97,20.99,16245.0,14.6809,14.7019,14.6809,14.6949,16245.0
2017-12-22 13:30:00,21.0,21.0,20.98,21.0,34059.0,14.7019,14.7019,14.6879,14.7019,34059.0
2017-12-22 14:00:00,20.99,21.0,20.98,20.99,21376.0,14.6949,14.7019,14.6879,14.6949,21376.0
2017-12-22 14:30:00,21.0,21.01,20.96,20.96,131509.0,14.7019,14.7089,14.6739,14.6739,131509.0
2017-12-22 15:00:00,20.96,21.0,20.96,20.99,45470.0,14.6739,14.7019,14.6739,14.6949,45470.0
2017-12-22 15:30:00,20.99,21.0,20.98,20.99,157639.0,14.6949,14.7019,14.6879,14.6949,157639.0
2017-12-26 09:30:00,20.98,21.06,20.96,21.02,75186.0,14.6879,14.7439,14.6739,14.7159,75186.0
2017-12-26 10:00:00,21.02,21.03,20.99,21.0,31980.0,14.7159,14.7229,14.6949,14.7019,31980.0
2017-12-26 10:30:00,21.0,21.02,20.95,20.96,48506.0,14.7019,14.7159,14.6669,14.6739,48506.0
2017-12-26 11:00:00,20.96,21.0,20.93,20.99,37241.0,14.6739,14.7019,14.6529,14.6949,37241.0
2017-12-26 11:30:00,20.98,20.99,20.94,20.98,46752.0,14.6879,14.6949,14.6599,14.6879,46752.0
2017-12-26 12:00:00,20.97,20.98,20.94,20.97,60870.0,14.6809,14.6879,14.6599,14.6809,60870.0
2017-12-26 12:30:00,20.96,20.97,20.93,20.95,28078.0,14.6739,14.6809,14.6529,14.6669,28078.0
2017-12-26 13:00:00,20.96,20.96,20.94,20.95,15154.0,14.6739,14.6739,14.6599,14.6669,15154.0
2017-12-26 13:30:00,20.96,20.97,20.95,20.95,21250.0,14.6739,14.6809,14.6669,14.6669,21250.0
2017-12-26 14:00:00,20.96,20.97,20.94,20.95,21695.0,14.6739,14.6809,14.6599,14.6669,21695.0
2017-12-26 14:30:00,20.96,20.97,20.95,20.96,22685.0,14.6739,14.6809,14.6669,14.6739,22685.0
2017-12-26 15:00:00,20.96,20.97,20.95,20.96,36589.0,14.6739,14.6809,14.6669,14.6739,36589.0
2017-12-26 15:30:00,20.96,20.97,20.95,20.95,73985.0,14.6739,14.6809,14.6669,14.6669,73985.0
2017-12-27 09:30:00,21.0,21.04,20.97,21.01,209301.0,14.7019,14.7299,14.6809,14.7089,209301.0
2017-12-27 10:00:00,21.0,21.05,20.99,21.03,82742.0,14.7019,14.7369,14.6949,14.7229,82742.0
2017-12-27 10:30:00,21.03,21.03,20.95,20.96,86580.0,14.7229,14.7229,14.6669,14.6739,86580.0
2017-12-27 11:00:00,20.96,20.97,20.91,20.92,133461.0,14.6739,14.6809,14.6389,14.6459,133461.0
2017-12-27 11:30:00,20.92,20.97,20.9,20.94,177880.0,14.6459,14.6809,14.6319,14.6599,177880.0
2017-12-27 12:00:00,20.93,20.95,20.89,20.92,56255.0,14.6529,14.6669,14.6249,14.6459,56255.0
2017-12-27 12:30:00,20.92,20.93,20.9,20.91,44939.0,14.6459,14.6529,14.6319,14.6389,44939.0
2017-12-27 13:00:00,20.9,20.94,20.9,20.93,75849.0,14.6319,14.6599,14.6319,14.6529,75849.0
2017-12-27 13:30:00,20.92,20.93,20.88,20.88,49907.0,14.6459,14.6529,14.6179,14.6179,49907.0
2017-12-27 14:00:00,20.89,20.9,20.85,20.85,52354.0,14.6249,14.6319,14.5969,14.5969,52354.0
2017-12-27 14:30:00,20.85,20.87,20.83,20.85,96699.0,14.5969,14.6109,14.5829,14.5969,96699.0
2017-12-27 15:00:00,20.85,20.85,20.83,20.84,70077.0,14.5969,14.5969,14.5829,14.5899,70077.0
2017-12-27 15:30:00,20.84,20.85,20.82,20.82,336400.0,14.5899,14.5969,14.5759,14.5759,336400.0
2017-12-28 09:30:00,20.9,20.92,20.81,20.84,116727.0,14.6319,14.6459,14.5689,14.5899,116727.0
2017-12-28 10:00:00,20.84,20.85,20.79,20.8,135679.0,14.5899,14.5969,14.5549,14.5619,135679.0
2017-12-28 10:30:00,20.8,20.81,20.67,20.67,300165.0,14.5619,14.5689,14.4708,14.4708,300165.0
2017-12-28 11:00:00,20.68,20.7,20.65,20.66,121361.0,14.4778,14.4918,14.4568,14.4638,121361.0
2017-12-28 11:30:00,20.66,20.72,20.66,20.72,92499.0,14.4638,14.5059,14.4638,14.5059,92499.0
2017-12-28 12:00:00,20.72,20.74,20.69,20.74,79972.0,14.5059,14.5199,14.4848,14.5199,79972.0
2017-12-28 12:30:00,20.74,20.8,20.73,20.78,109269.0,14.5199,14.5619,14.5129,14.5479,109269.0
2017-12-28 13:00:00,20.78,20.84,20.77,20.83,103234.0,14.5479,14.5899,14.5409,14.5829,103234.0
2017-12-28 13:30:00,20.84,20.87,20.83,20.87,42439.0,14.5899,14.6109,14.5829,14.6109,42439.0
2017-12-28 14:00:00,20.86,20.88,20.83,20.87,126456.0,14.6039,14.6179,14.5829,14.6109,126456.0
2017-12-28 14:30:00,20.87,20.89,20.84,20.87,109417.0,14.6109,14.6249,14.5899,14.6109,109417.0
2017-12-28 15:00:00,20.87,20.91,20.86,20.91,59322.0,14.6109,14.6389,14.6039,14.6389,59322.0
2017-12-28 15:30:00,20.91,21.0,20.89,20.99,403584.0,14.6389,14.7019,14.6249,14.6949,403584.0
2017-12-29 09:30:00,21.0,21.04,20.94,20.94,170398.0,14.7019,14.7299,14.6599,14.6599,170398.0
2017-12-29 10:00:00,20.94,20.94,20.87,20.91,135922.0,14.6599,14.6599,14.6109,14.6389,135922.0
2017-12-29 10:30:00,20.91,20.92,20.84,20.89,64995.0,14.6389,14.6459,14.5899,14.6249,64995.0
2017-12-29 11:00:00,20.9,20.96,20.85,20.86,384035.0,14.6319,14.6739,14.5969,14.6039,384035.0
2017-12-29 11:30:00,20.87,20.91,20.86,20.89,103693.0,14.6109,14.6389,14.6039,14.6249,103693.0
2017-12-29 12:00:00,20.89,20.91,20.88,20.9,46098.0,14.6249,14.6389,14.6179,14.6319,46098.0
2017-12-29 12:30:00,20.9,20.93,20.89,20.91,80950.0,14.6319,14.6529,14.6249,14.6389,80950.0
2017-12-29 13:00:00,20.91,20.92,20.87,20.88,41650.0,14.6389,14.6459,14.6109,14.6179,41650.0
2017-12-29 13:30:00,20.88,20.91,20.87,20.88,139183.0,14.6179,14.6389,14.6109,14.6179,139183.0
2017-12-29 14:00:00,20.89,20.92,20.88,20.9,224190.0,14.6249,14.6459,14.6179,14.6319,224190.0
2017-12-29 14:30:00,20.9,20.91,20.9,20.9,80216.0,14.6319,14.6389,14.6319,14.6319,80216.0
2017-12-29 15:00:00,20.89,20.89,20.84,20.88,114433.0,14.6249,14.6249,14.5899,14.6179,114433.0
2017-12-29 15:30:00,20.88,20.89,20.84,20.86,387883.0,14.6179,14.6249,14.5899,14.6039,387883.0
2018-01-02 09:30:00,20.93,20.95,20.77,20.84,312197.0,14.6529,14.6669,14.5409,14.5899,312197.0
2018-01-02 10:00:00,20.85,20.93,20.83,20.89,327554.0,14.5969,14.6529,14.5829,14.6249,327554.0
2018-01-02 10:30:00,20.89,20.9,20.82,20.88,112172.0,14.6249,14.6319,14.5759,14.6179,112172.0
2018-01-02 11:00:00,20.88,20.88,20.82,20.84,162497.0,14.6179,14.6179,14.5759,14.5899,162497.0
2018-01-02 11:30:00,20.84,20.85,20.8,20.84,141224.0,14.5899,14.5969,14.5619,14.5899,141224.0
2018-01-02 12:00:00,20.84,20.86,20.82,20.82,77186.0,14.5899,14.6039,14.5759,14.5759,77186.0
2018-01-02 12:30:00,20.83,20.83,20.74,20.78,91123.0,14.5829,14.5829,14.5199,14.5479,91123.0
2018-01-02 13:00:00,20.78,20.82,20.78,20.8,74670.0,14.5479,14.5759,14.5479,14.5619,74670.0
2018-01-02 13:30:00,20.8,20.81,20.77,20.77,87289.0,14.5619,14.5689,14.5409,14.5409,87289.0
2018-01-02 14:00:00,20.78,20.78,20.71,20.71,85982.0,14.5479,14.5479,14.4989,14.4989,85982.0
2018-01-02 14:30:00,20.71,20.73,20.68,20.71,94535.0,14.4989,14.5129,14.4778,14.4989,94535.0
2018-01-02 15:00:00,20.71,20.79,20.7,20.78,145107.0,14.4989,14.5549,14.4918,14.5479,145107.0
2018-01-02 15:30:00,20.78,20.86,20.77,20.86,453086.0,14.5479,14.6039,14.5409,14.6039,453086.0
2018-01-03 09:30:00,20.82,20.92,20.82,20.9,175955.0,14.5759,14.6459,14.5759,14.6319,175955.0
2018-01-03 10:00:00,20.89,20.91,20.83,20.9,238567.0,14.6249,14.6389,14.5829,14.6319,238567.0
2018-01-03 10:30:00,20.91,20.93,20.84,20.88,161503.0,14.6389,14.6529,14.5899,14.6179,161503.0
2018-01-03 11:00:00,20.88,20.89,20.83,20.85,139211.0,14.6179,14.6249,14.5829,14.5969,139211.0
2018-01-03 11:30:00,20.84,20.89,20.84,20.87,88383.0,14.5899,14.6249,14.5899,14.6109,88383.0
2018-01-03 12:00:00,20.87,20.91,20.86,20.87,124417.0,14.6109,14.6389,14.6039,14.6109,124417.0
2018-01-03 12:30:00,20.87,20.92,20.87,20.9,57480.0,14.6109,14.6459,14.6109,14.6319,57480.0
2018-01-03 13:00:00,20.91,20.91,20.87,20.89,74861.0,14.6389,14.6389,14.6109,14.6249,74861.0
2018-01-03 13:30:00,20.89,20.9,20.84,20.85,99916.0,14.6249,14.6319,14.5899,14.5969,99916.0
2018-01-03 14:00:00,20.86,20.88,20.84,20.86,94159.0,14.6039,14.6179,14.5899,14.6039,94159.0
2018-01-03 14:30:00,20.86,20.9,20.85,20.87,160077.0,14.6039,14.6319,14.5969,14.6109,160077.0
2018-01-03 15:00:00,20.88,20.92,20.87,20.89,181217.0,14.6179,14.6459,14.6109,14.6249,181217.0
2018-01-03 15:30:00,20.9,20.92,20.85,20.88,319257.0,14.6319,14.6459,14.5969,14.6179,319257.0
2018-01-04 09:30:00,20.99,21.13,20.94,21.12,193526.0,14.6949,14.7929,14.6599,14.7859,193526.0
2018-01-04 10:00:00,21.12,21.27,21.11,21.22,552683.0,14.7859,14.8909,14.7789,14.8559,552683.0
2018-01-04 10:30:00,21.21,21.22,21.15,21.17,114423.0,14.8489,14.8559,14.8069,14.8209,114423.0
2018-01-04 11:00:00,21.17,21.19,21.15,21.18,159619.0,14.8209,14.8349,14.8069,14.8279,159619.0
2018-01-04 11:30:00,21.18,21.25,21.17,21.24,98549.0,14.8279,14.8769,14.8209,14.8699,98549.0
2018-01-04 12:00:00,21.24,21.29,21.23,21.29,103039.0,14.8699,14.9049,14.8629,14.9049,103039.0
2018-01-04 12:30:00,21.29,21.36,21.27,21.36,91761.0,14.9049,14.9539,14.8909,14.9539,91761.0
2018-01-04 13:00:00,21.36,21.42,21.34,21.38,220718.0,14.9539,14.9959,14.9399,14.9679,220718.0
2018-01-04 13:30:00,21.38,21.45,21.38,21.45,143264.0,14.9679,15.0169,14.9679,15.0169,143264.0
2018-01-04 14:00:00,21.44,21.49,21.44,21.47,100009.0,15.0099,15.0449,15.0099,15.0309,100009.0
2018-01-04 14:30:00,21.46,21.49,21.45,21.46,115636.0,15.0239,15.0449,15.0169,15.0239,115636.0
2018-01-04 15:00:00,21.46,21.48,21.43,21.43,150472.0,15.0239,15.0379,15.0029,15.0029,150472.0
2018-01-04 15:30:00,21.43,21.44,21.4,21.41,294771.0,15.0029,15.0099,14.9819,14.9889,294771.0
2018-01-05 09:30:00,21.55,21.65,21.49,21.56,279747.0,15.0869,15.1569,15.0449,15.0939,279747.0
2018-01-05 10:00:00,21.56,21.59,21.52,21.53,70213.0,15.0939,15.1149,15.0659,15.0729,70213.0
2018-01-05 10:30:00,21.53,21.56,21.49,21.54,118035.0,15.0729,15.0939,15.0449,15.0799,118035.0
2018-01-05 11:00:00,21.54,21.61,21.5,21.61,70364.0,15.0799,15.1289,15.0519,15.1289,70364.0
2018-01-05 11:30:00,21.6,21.61,21.56,21.57,50150.0,15.1219,15.1289,15.0939,15.1009,50150.0
2018-01-05 12:00:00,21.57,21.59,21.56,21.58,40465.0,15.1009,15.1149,15.0939,15.1079,40465.0
2018-01-05 12:30:00,21.58,21.58,21.48,21.49,108768.0,15.1079,15.1079,15.0379,15.0449,108768.0
2018-01-05 13:00:00,21.48,21.49,21.48,21.49,26342.0,15.0379,15.0449,15.0379,15.0449,26342.0
2018-01-05 13:30:00,21.48,21.51,21.47,21.48,83820.0,15.0379,15.0589,15.0309,15.0379,83820.0
2018-01-05 14:00:00,21.49,21.51,21.48,21.51,53101.0,15.0449,15.0589,15.0379,15.0589,53101.0
2018-01-05 14:30:00,21.51,21.52,21.5,21.51,53534.0,15.0589,15.0659,15.0519,15.0589,53534.0
2018-01-05 15:00:00,21.51,21.51,21.49,21.5,77330.0,15.0589,15.0589,15.0449,15.0519,77330.0
2018-01-05 15:30:00,21.49,21.5,21.47,21.49,308872.0,15.0449,15.0519,15.0309,15.0449,308872.0
2018-01-08 09:30:00,21.44,21.46,21.35,21.39,185461.0,15.0099,15.0239,14.9469,14.9749,185461.0
2018-01-08 10:00:00,21.38,21.4,21.35,21.35,164383.0,14.9679,14.9819,14.9469,14.9469,164383.0
2018-01-08 10:30:00,21.36,21.39,21.32,21.36,105429.0,14.9539,14.9749,14.9259,14.9539,105429.0
2018-01-08 11:00:00,21.35,21.38,21.35,21.36,73904.0,14.9469,14.9679,14.9469,14.9539,73904.0
2018-01-08 11:30:00,21.36,21.39,21.35,21.37,60123.0,14.9539,14.9749,14.9469,14.9609,60123.0
2018-01-08 12:00:00,21.37,21.38,21.31,21.32,91120.0,14.9609,14.9679,14.9189,14.9259,91120.0
2018-01-08 12:30:00,21.32,21.33,21.29,21.29,114975.0,14.9259,14.9329,14.9049,14.9049,114975.0
2018-01-08 13:00:00,21.29,21.3,21.27,21.28,27482.0,14.9049,14.9119,14.8909,14.8979,27482.0
2018-01-08 13:30:00,21.28,21.3,21.26,21.29,40050.0,14.8979,14.9119,14.8839,14.9049,40050.0
2018-01-08 14:00:00,21.29,21.35,21.28,21.34,49844.0,14.9049,14.9469,14.8979,14.9399,49844.0
2018-01-08 14:30:00,21.34,21.37,21.32,21.37,56757.0,14.9399,14.9609,14.9259,14.9609,56757.0
2018-01-08 15:00:00,21.37,21.37,21.33,21.36,62839.0,14.9609,14.9609,14.9329,14.9539,62839.0
2018-01-08 15:30:00,21.36,21.36,21.32,21.33,195726.0,14.9539,14.9539,14.9259,14.9329,195726.0
2018-01-09 09:30:00,21.35,21.49,21.34,21.37,267526.0,14.9469,15.0449,14.9399,14.9609,267526.0
2018-01-09 10:00:00,21.37,21.42,21.33,21.39,283828.0,14.9609,14.9959,14.9329,14.9749,283828.0
2018-01-09 10:30:00,21.39,21.4,21.32,21.34,133560.0,14.9749,14.9819,14.9259,14.9399,133560.0
2018-01-09 11:00:00,21.35,21.4,21.32,21.39,180924.0,14.9469,14.9819,14.9259,14.9749,180924.0
2018-01-09 11:30:00,21.39,21.41,21.38,21.38,89188.0,14.9749,14.9889,14.9679,14.9679,89188.0
2018-01-09 12:00:00,21.39,21.43,21.37,21.41,191114.0,14.9749,15.0029,14.9609,14.9889,191114.0
2018-01-09 12:30:00,21.42,21.45,21.41,21.44,61966.0,14.9959,15.0169,14.9889,15.0099,61966.0
2018-01-09 13:00:00,21.43,21.44,21.39,21.43,125124.0,15.0029,15.0099,14.9749,15.0029,125124.0
2018-01-09 13:30:00,21.43,21.44,21.41,21.43,55791.0,15.0029,15.0099,14.9889,15.0029,55791.0
2018-01-09 14:00:00,21.43,21.43,21.4,21.43,98053.0,15.0029,15.0029,14.9819,15.0029,98053.0
2018-01-09 14:30:00,21.43,21.43,21.39,21.4,102097.0,15.0029,15.0029,14.9749,14.9819,102097.0
2018-01-09 15:00:00,21.39,21.4,21.38,21.39,102846.0,14.9749,14.9819,14.9679,14.9749,102846.0
2018-01-09 15:30:00,21.39,21.42,21.38,21.39,305247.0,14.9749,14.9959,14.9679,14.9749,305247.0
2018-01-10 09:30:00,21.35,21.56,21.3,21.55,359672.0,14.9469,15.0939,14.9119,15.0869,359672.0
2018-01-10 10:00:00,21.55,21.62,21.52,21.61,253713.0,15.0869,15.1359,15.0659,15.1289,253713.0
2018-01-10 10:30:00,21.61,21.63,21.54,21.61,205032.0,15.1289,15.1429,15.0799,15.1289,205032.0
2018-01-10 11:00:00,21.62,21.64,21.58,21.59,124688.0,15.1359,15.1499,15.1079,15.1149,124688.0
2018-01-10 11:30:00,21.6,21.68,21.6,21.67,97376.0,15.1219,15.1779,15.1219,15.1709,97376.0
2018-01-10 12:00:00,21.67,21.69,21.66,21.66,69643.0,15.1709,15.1849,15.1639,15.1639,69643.0
2018-01-10 12:30:00,21.66,21.67,21.61,21.67,102849.0,15.1639,15.1709,15.1289,15.1709,102849.0
2018-01-10 13:00:00,21.67,21.68,21.64,21.66,60732.0,15.1709,15.1779,15.1499,15.1639,60732.0
2018-01-10 13:30:00,21.67,21.7,21.65,21.65,57170.0,15.1709,15.1919,15.1569,15.1569,57170.0
2018-01-10 14:00:00,21.65,21.66,21.47,21.48,280330.0,15.1569,15.1639,15.0309,15.0379,280330.0
2018-01-10 14:30:00,21.47,21.49,21.42,21.44,181246.0,15.0309,15.0449,14.9959,15.0099,181246.0
2018-01-10 15:00:00,21.43,21.52,21.4,21.41,342749.0,15.0029,15.0659,14.9819,14.9889,342749.0
2018-01-10 15:30:00,21.41,21.44,21.38,21.4,326833.0,14.9889,15.0099,14.9679,14.9819,326833.0
2018-01-11 09:30:00,21.47,21.61,21.43,21.61,297691.0,15.0309,15.1289,15.0029,15.1289,297691.0
2018-01-11 10:00:00,21.61,21.71,21.61,21.7,512649.0,15.1289,15.1989,15.1289,15.1919,512649.0
2018-01-11 10:30:00,21.7,21.7,21.61,21.67,167744.0,15.1919,15.1919,15.1289,15.1709,167744.0
2018-01-11 11:00:00,21.67,21.76,21.65,21.67,163521.0,15.1709,15.2339,15.1569,15.1709,163521.0
2018-01-11 11:30:00,21.67,21.71,21.64,21.69,90991.0,15.1709,15.1989,15.1499,15.1849,90991.0
2018-01-11 12:00:00,21.69,21.69,21.61,21.65,140402.0,15.1849,15.1849,15.1289,15.1569,140402.0
2018-01-11 12:30:00,21.65,21.68,21.61,21.61,80049.0,15.1569,15.1779,15.1289,15.1289,80049.0
2018-01-11 13:00:00,21.62,21.62,21.58,21.6,79701.0,15.1359,15.1359,15.1079,15.1219,79701.0
2018-01-11 13:30:00,21.6,21.66,21.59,21.66,92564.0,15.1219,15.1639,15.1149,15.1639,92564.0
2018-01-11 14:00:00,21.65,21.67,21.63,21.64,132397.0,15.1569,15.1709,15.1429,15.1499,132397.0
2018-01-11 14:30:00,21.63,21.7,21.61,21.7,215423.0,15.1429,15.1919,15.1289,15.1919,215423.0
2018-01-11 15:00:00,21.7,21.75,21.64,21.67,302997.0,15.1919,15.2269,15.1499,15.1709,302997.0
2018-01-11 15:30:00,21.67,21.7,21.64,21.68,297512.0,15.1709,15.1919,15.1499,15.1779,297512.0
2018-01-12 09:30:00,21.71,21.8,21.65,21.69,322479.0,15.1989,15.2619,15.1569,15.1849,322479.0
2018-01-12 10:00:00,21.69,21.72,21.66,21.68,235228.0,15.1849,15.2059,15.1639,15.1779,235228.0
2018-01-12 10:30:00,21.68,21.75,21.67,21.69,163393.0,15.1779,15.2269,15.1709,15.1849,163393.0
2018-01-12 11:00:00,21.7,21.74,21.62,21.74,142286.0,15.1919,15.2199,15.1359,15.2199,142286.0
2018-01-12 11:30:00,21.75,21.75,21.68,21.72,163956.0,15.2269,15.2269,15.1779,15.2059,163956.0
2018-01-12 12:00:00,21.72,21.76,21.71,21.75,89702.0,15.2059,15.2339,15.1989,15.2269,89702.0
2018-01-12 12:30:00,21.75,21.77,21.72,21.77,106988.0,15.2269,15.2409,15.2059,15.2409,106988.0
2018-01-12 13:00:00,21.77,21.78,21.75,21.77,125345.0,15.2409,15.2479,15.2269,15.2409,125345.0
2018-01-12 13:30:00,21.77,21.8,21.73,21.73,96401.0,15.2409,15.2619,15.2129,15.2129,96401.0
2018-01-12 14:00:00,21.73,21.74,21.69,21.74,243335.0,15.2129,15.2199,15.1849,15.2199,243335.0
2018-01-12 14:30:00,21.74,21.76,21.69,21.73,127900.0,15.2199,15.2339,15.1849,15.2129,127900.0
2018-01-12 15:00:00,21.73,21.78,21.72,21.78,231206.0,15.2129,15.2479,15.2059,15.2479,231206.0
2018-01-12 15:30:00,21.78,21.82,21.77,21.82,404434.0,15.2479,15.2759,15.2409,15.2759,404434.0
2018-01-16 09:30:00,21.98,22.01,21.89,21.97,422065.0,15.388,15.409,15.325,15.381,422065.0
2018-01-16 10:00:00,21.97,22.08,21.95,22.03,274211.0,15.381,15.458,15.367,15.423,274211.0
2018-01-16 10:30:00,22.03,22.07,21.99,22.03,259243.0,15.423,15.451,15.395,15.423,259243.0
2018-01-16 11:00:00,22.03,22.11,22.02,22.1,298856.0,15.423,15.479,15.416,15.472,298856.0
2018-01-16 11:30:00,22.1,22.12,22.01,22.05,204217.0,15.472,15.486,15.409,15.437,204217.0
2018-01-16 12:00:00,22.05,22.06,22.0,22.03,98149.0,15.437,15.444,15.402,15.423,98149.0
2018-01-16 12:30:00,22.02,22.03,21.95,21.96,113743.0,15.416,15.423,15.367,15.374,113743.0
2018-01-16 13:00:00,21.96,21.96,21.91,21.93,111168.0,15.374,15.374,15.339,15.353,111168.0
2018-01-16 13:30:00,21.94,21.96,21.87,21.89,219042.0,15.36,15.374,15.311,15.325,219042.0
2018-01-16 14:00:00,21.89,21.91,21.83,21.84,170232.0,15.325,15.339,15.283,15.29,170232.0
2018-01-16 14:30:00,21.84,21.84,21.75,21.8,289120.0,15.29,15.29,15.2269,15.2619,289120.0
2018-01-16 15:00:00,21.8,21.89,21.8,21.88,426184.0,15.2619,15.325,15.2619,15.318,426184.0
2018-01-16 15:30:00,21.88,21.88,21.8,21.82,445986.0,15.318,15.318,15.2619,15.2759,445986.0
2018-01-17 09:30:00,21.87,21.91,21.67,21.74,316239.0,15.311,15.339,15.1709,15.2199,316239.0
2018-01-17 10:00:00,21.74,21.9,21.71,21.79,394015.0,15.2199,15.332,15.1989,15.2549,394015.0
2018-01-17 10:30:00,21.79,21.82,21.74,21.81,162174.0,15.2549,15.2759,15.2199,15.2689,162174.0
2018-01-17 11:00:00,21.8,21.87,21.78,21.82,128543.0,15.2619,15.311,15.2479,15.2759,128543.0
2018-01-17 11:30:00,21.83,21.86,21.8,21.85,90803.0,15.283,15.304,15.2619,15.297,90803.0
2018-01-17 12:00:00,21.85,21.93,21.85,21.92,96451.0,15.297,15.353,15.297,15.346,96451.0
2018-01-17 12:30:00,21.92,21.93,21.88,21.88,74575.0,15.346,15.353,15.318,15.318,74575.0
2018-01-17 13:00:00,21.88,21.92,21.87,21.92,68483.0,15.318,15.346,15.311,15.346,68483.0
2018-01-17 13:30:00,21.92,22.05,21.91,22.05,167906.0,15.346,15.437,15.339,15.437,167906.0
2018-01-17 14:00:00,22.04,22.04,21.94,21.97,181864.0,15.43,15.43,15.36,15.381,181864.0
2018-01-17 14:30:00,21.96,22.05,21.95,22.0,157799.0,15.374,15.437,15.367,15.402,157799.0
2018-01-17 15:00:00,22.0,22.02,21.96,21.96,235948.0,15.402,15.416,15.374,15.374,235948.0
2018-01-17 15:30:00,21.96,21.98,21.85,21.88,582669.0,15.374,15.388,15.297,15.318,582669.0
2018-01-18 09:30:00,21.9,21.94,21.79,21.92,147645.0,15.332,15.36,15.2549,15.346,147645.0
2018-01-18 10:00:00,21.92,21.96,21.89,21.96,194810.0,15.346,15.374,15.325,15.374,194810.0
2018-01-18 10:30:00,21.95,21.95,21.89,21.89,141292.0,15.367,15.367,15.325,15.325,141292.0
2018-01-18 11:00:00,21.9,22.07,21.89,22.04,183919.0,15.332,15.451,15.325,15.43,183919.0
2018-01-18 11:30:00,22.04,22.04,22.0,22.02,93923.0,15.43,15.43,15.402,15.416,93923.0
2018-01-18 12:00:00,22.02,22.09,22.02,22.09,107859.0,15.416,15.465,15.416,15.465,107859.0
2018-01-18 12:30:00,22.09,22.09,22.02,22.03,72173.0,15.465,15.465,15.416,15.423,72173.0
2018-01-18 13:00:00,22.03,22.03,21.99,22.0,89386.0,15.423,15.423,15.395,15.402,89386.0
2018-01-18 13:30:00,22.0,22.04,21.99,22.03,112950.0,15.402,15.43,15.395,15.423,112950.0
2018-01-18 14:00:00,22.03,22.03,21.99,22.0,92838.0,15.423,15.423,15.395,15.402,92838.0
2018-01-18 14:30:00,22.01,22.02,21.98,21.98,103584.0,15.409,15.416,15.388,15.388,103584.0
2018-01-18 15:00:00,21.98,21.99,21.93,21.95,183046.0,15.388,15.395,15.353,15.367,183046.0
2018-01-18 15:30:00,21.94,21.95,21.87,21.91,345498.0,15.36,15.367,15.311,15.339,345498.0
2018-01-19 09:30:00,21.89,22.02,21.85,22.01,120202.0,15.325,15.416,15.297,15.409,120202.0
2018-01-19 10:00:00,22.01,22.13,22.0,22.12,203590.0,15.409,15.493,15.402,15.486,203590.0
2018-01-19 10:30:00,22.13,22.13,22.03,22.06,166048.0,15.493,15.493,15.423,15.444,166048.0
2018-01-19 11:00:00,22.06,22.09,22.01,22.04,94348.0,15.444,15.465,15.409,15.43,94348.0
2018-01-19 11:30:00,22.05,22.07,22.03,22.06,109372.0,15.437,15.451,15.423,15.444,109372.0
2018-01-19 12:00:00,22.06,22.08,22.04,22.05,60235.0,15.444,15.458,15.43,15.437,60235.0
2018-01-19 12:30:00,22.04,22.05,22.02,22.04,126656.0,15.43,15.437,15.416,15.43,126656.0
2018-01-19 13:00:00,22.04,22.13,22.03,22.12,104499.0,15.43,15.493,15.423,15.486,104499.0
2018-01-19 13:30:00,22.12,22.13,22.05,22.07,96793.0,15.486,15.493,15.437,15.451,96793.0
2018-01-19 14:00:00,22.06,22.1,22.05,22.07,159366.0,15.444,15.472,15.437,15.451,159366.0
2018-01-19 14:30:00,22.07,22.1,22.06,22.08,110314.0,15.451,15.472,15.444,15.458,110314.0
2018-01-19 15:00:00,22.08,22.08,22.03,22.06,226874.0,15.458,15.458,15.423,15.444,226874.0
2018-01-19 15:30:00,22.07,22.07,21.97,21.98,529453.0,15.451,15.451,15.381,15.388,529453.0
2018-01-22 09:30:00,22.09,22.09,21.88,21.93,152856.0,15.465,15.465,15.318,15.353,152856.0
2018-01-22 10:00:00,21.92,22.01,21.89,21.99,192835.0,15.346,15.409,15.325,15.395,192835.0
2018-01-22 10:30:00,21.99,21.99,21.9,21.92,150298.0,15.395,15.395,15.332,15.346,150298.0
2018-01-22 11:00:00,21.91,21.92,21.85,21.86,96594.0,15.339,15.346,15.297,15.304,96594.0
2018-01-22 11:30:00,21.87,21.88,21.81,21.82,136311.0,15.311,15.318,15.2689,15.2759,136311.0
2018-01-22 12:00:00,21.83,21.85,21.8,21.84,77662.0,15.283,15.297,15.2619,15.29,77662.0
2018-01-22 12:30:00,21.84,21.84,21.81,21.81,82255.0,15.29,15.29,15.2689,15.2689,82255.0
2018-01-22 13:00:00,21.81,21.82,21.79,21.8,53322.0,15.2689,15.2759,15.2549,15.2619,53322.0
2018-01-22 13:30:00,21.8,21.82,21.79,21.79,76175.0,15.2619,15.2759,15.2549,15.2549,76175.0
2018-01-22 14:00:00,21.79,21.81,21.76,21.8,94290.0,15.2549,15.2689,15.2339,15.2619,94290.0
2018-01-22 14:30:00,21.8,21.9,21.8,21.89,226109.0,15.2619,15.332,15.2619,15.325,226109.0
2018-01-22 15:00:00,21.89,21.94,21.88,21.94,87263.0,15.325,15.36,15.318,15.36,87263.0
2018-01-22 15:30:00,21.94,21.94,21.9,21.93,424834.0,15.36,15.36,15.332,15.353,424834.0
2018-01-23 09:30:00,21.79,21.8,21.6,21.65,337154.0,15.2549,15.2619,15.1219,15.1569,337154.0
2018-01-23 10:00:00,21.64,21.69,21.58,21.69,176040.0,15.1499,15.1849,15.1079,15.1849,176040.0
2018-01-23 10:30:00,21.69,21.75,21.66,21.74,170933.0,15.1849,15.2269,15.1639,15.2199,170933.0
2018-01-23 11:00:00,21.74,21.77,21.7,21.73,248316.0,15.2199,15.2409,15.1919,15.2129,248316.0
2018-01-23 11:30:00,21.73,21.76,21.7,21.71,156617.0,15.2129,15.2339,15.1919,15.1989,156617.0
2018-01-23 12:00:00,21.71,21.72,21.64,21.66,149422.0,15.1989,15.2059,15.1499,15.1639,149422.0
2018-01-23 12:30:00,21.65,21.69,21.61,21.69,91444.0,15.1569,15.1849,15.1289,15.1849,91444.0
2018-01-23 13:00:00,21.69,21.76,21.69,21.75,111447.0,15.1849,15.2339,15.1849,15.2269,111447.0
2018-01-23 13:30:00,21.74,21.81,21.73,21.76,108077.0,15.2199,15.2689,15.2129,15.2339,108077.0
2018-01-23 14:00:00,21.76,21.79,21.74,21.77,93355.0,15.2339,15.2549,15.2199,15.2409,93355.0
2018-01-23 14:30:00,21.77,21.78,21.74,21.74,133488.0,15.2409,15.2479,15.2199,15.2199,133488.0
2018-01-23 15:00:00,21.74,21.77,21.72,21.77,122964.0,15.2199,15.2409,15.2059,15.2409,122964.0
2018-01-23 15:30:00,21.77,21.77,21.74,21.76,337229.0,15.2409,15.2409,15.2199,15.2339,337229.0
2018-01-24 09:30:00,22.15,22.16,21.93,22.1,230411.0,15.507,15.514,15.353,15.472,230411.0
2018-01-24 10:00:00,22.1,22.13,21.96,22.0,233832.0,15.472,15.493,15.374,15.402,233832.0
2018-01-24 10:30:00,22.0,22.03,21.93,21.94,271160.0,15.402,15.423,15.353,15.36,271160.0
2018-01-24 11:00:00,21.95,21.96,21.82,21.82,228778.0,15.367,15.374,15.2759,15.2759,228778.0
2018-01-24 11:30:00,21.82,21.83,21.74,21.75,294560.0,15.2759,15.283,15.2199,15.2269,294560.0
2018-01-24 12:00:00,21.75,21.84,21.73,21.83,158712.0,15.2269,15.29,15.2129,15.283,158712.0
2018-01-24 12:30:00,21.84,21.84,21.71,21.76,258078.0,15.29,15.29,15.1989,15.2339,258078.0
2018-01-24 13:00:00,21.75,21.76,21.64,21.7,267860.0,15.2269,15.2339,15.1499,15.1919,267860.0
2018-01-24 13:30:00,21.7,21.78,21.69,21.78,237651.0,15.1919,15.2479,15.1849,15.2479,237651.0
2018-01-24 14:00:00,21.78,21.83,21.74,21.82,196807.0,15.2479,15.283,15.2199,15.2759,196807.0
2018-01-24 14:30:00,21.82,21.88,21.8,21.84,152765.0,15.2759,15.318,15.2619,15.29,152765.0
2018-01-24 15:00:00,21.83,21.84,21.79,21.84,230571.0,15.283,15.29,15.2549,15.29,230571.0
2018-01-24 15:30:00,21.84,21.85,21.79,21.8,408129.0,15.29,15.297,15.2549,15.2619,408129.0
2018-01-25 09:30:00,21.89,21.92,21.68,21.69,316944.0,15.325,15.346,15.1779,15.1849,316944.0
2018-01-25 10:00:00,21.69,21.79,21.66,21.74,233780.0,15.1849,15.2549,15.1639,15.2199,233780.0
2018-01-25 10:30:00,21.75,21.76,21.68,21.7,96804.0,15.2269,15.2339,15.1779,15.1919,96804.0
2018-01-25 11:00:00,21.7,21.77,21.68,21.72,112883.0,15.1919,15.2409,15.1779,15.2059,112883.0
2018-01-25 11:30:00,21.73,21.81,21.72,21.78,71174.0,15.2129,15.2689,15.2059,15.2479,71174.0
2018-01-25 12:00:00,21.78,21.82,21.78,21.8,71645.0,15.2479,15.2759,15.2479,15.2619,71645.0
2018-01-25 12:30:00,21.81,21.85,21.8,21.84,77705.0,15.2689,15.297,15.2619,15.29,77705.0
2018-01-25 13:00:00,21.85,21.87,21.82,21.83,93018.0,15.297,15.311,15.2759,15.283,93018.0
2018-01-25 13:30:00,21.82,21.82,21.79,21.79,54363.0,15.2759,15.2759,15.2549,15.2549,54363.0
2018-01-25 14:00:00,21.78,21.78,21.67,21.69,123571.0,15.2479,15.2479,15.1709,15.1849,123571.0
2018-01-25 14:30:00,21.7,21.7,21.6,21.64,122805.0,15.1919,15.1919,15.1219,15.1499,122805.0
2018-01-25 15:00:00,21.65,21.69,21.6,21.69,101367.0,15.1569,15.1849,15.1219,15.1849,101367.0
2018-01-25 15:30:00,21.68,21.68,21.6,21.63,301950.0,15.1779,15.1779,15.1219,15.1429,301950.0
2018-01-26 09:30:00,21.64,21.72,21.57,21.7,188632.0,15.1499,15.2059,15.1009,15.1919,188632.0
2018-01-26 10:00:00,21.7,21.77,21.64,21.64,139968.0,15.1919,15.2409,15.1499,15.1499,139968.0
2018-01-26 10:30:00,21.64,21.73,21.64,21.7,74533.0,15.1499,15.2129,15.1499,15.1919,74533.0
2018-01-26 11:00:00,21.71,21.77,21.7,21.73,80954.0,15.1989,15.2409,15.1919,15.2129,80954.0
2018-01-26 11:30:00,21.74,21.85,21.73,21.84,95302.0,15.2199,15.297,15.2129,15.29,95302.0
2018-01-26 12:00:00,21.84,21.87,21.81,21.86,49443.0,15.29,15.311,15.2689,15.304,49443.0
2018-01-26 12:30:00,21.85,21.91,21.82,21.9,109234.0,15.297,15.339,15.2759,15.332,109234.0
2018-01-26 13:00:00,21.91,21.94,21.9,21.91,85954.0,15.339,15.36,15.332,15.339,85954.0
2018-01-26 13:30:00,21.92,21.94,21.9,21.93,51387.0,15.346,15.36,15.332,15.353,51387.0
2018-01-26 14:00:00,21.93,21.94,21.88,21.89,77346.0,15.353,15.36,15.318,15.325,77346.0
2018-01-26 14:30:00,21.89,21.9,21.82,21.82,82268.0,15.325,15.332,15.2759,15.2759,82268.0
2018-01-26 15:00:00,21.82,21.83,21.78,21.79,182382.0,15.2759,15.283,15.2479,15.2549,182382.0
2018-01-26 15:30:00,21.79,21.79,21.73,21.78,291536.0,15.2549,15.2549,15.2129,15.2479,291536.0
2018-01-29 09:30:00,21.77,21.83,21.66,21.74,337343.0,15.2409,15.283,15.1639,15.2199,337343.0
2018-01-29 10:00:00,21.76,21.8,21.73,21.78,213749.0,15.2339,15.2619,15.2129,15.2479,213749.0
2018-01-29 10:30:00,21.78,21.79,21.71,21.73,123501.0,15.2479,15.2549,15.1989,15.2129,123501.0
2018-01-29 11:00:00,21.73,21.74,21.65,21.69,140286.0,15.2129,15.2199,15.1569,15.1849,140286.0
2018-01-29 11:30:00,21.69,21.7,21.6,21.62,160866.0,15.1849,15.1919,15.1219,15.1359,160866.0
2018-01-29 12:00:00,21.62,21.66,21.6,21.65,40712.0,15.1359,15.1639,15.1219,15.1569,40712.0
2018-01-29 12:30:00,21.65,21.68,21.62,21.67,48087.0,15.1569,15.1779,15.1359,15.1709,48087.0
2018-01-29 13:00:00,21.67,21.69,21.66,21.67,33011.0,15.1709,15.1849,15.1639,15.1709,33011.0
2018-01-29 13:30:00,21.68,21.71,21.67,21.7,84667.0,15.1779,15.1989,15.1709,15.1919,84667.0
2018-01-29 14:00:00,21.71,21.74,21.7,21.72,51255.0,15.1989,15.2199,15.1919,15.2059,51255.0
2018-01-29 14:30:00,21.72,21.72,21.66,21.7,86786.0,15.2059,15.2059,15.1639,15.1919,86786.0
2018-01-29 15:00:00,21.71,21.73,21.7,21.7,36576.0,15.1989,15.2129,15.1919,15.1919,36576.0
2018-01-29 15:30:00,21.7,21.72,21.65,21.66,258633.0,15.1919,15.2059,15.1569,15.1639,258633.0
2018-01-30 09:30:00,21.57,21.65,21.48,21.56,331604.0,15.1009,15.1569,15.0379,15.0939,331604.0
2018-01-30 10:00:00,21.55,21.55,21.47,21.5,282621.0,15.0869,15.0869,15.0309,15.0519,282621.0
2018-01-30 10:30:00,21.5,21.57,21.48,21.55,130612.0,15.0519,15.1009,15.0379,15.0869,130612.0
2018-01-30 11:00:00,21.55,21.6,21.53,21.56,88177.0,15.0869,15.1219,15.0729,15.0939,88177.0
2018-01-30 11:30:00,21.55,21.55,21.46,21.52,158052.0,15.0869,15.0869,15.0239,15.0659,158052.0
2018-01-30 12:00:00,21.52,21.54,21.5,21.53,66379.0,15.0659,15.0799,15.0519,15.0729,66379.0
2018-01-30 12:30:00,21.54,21.55,21.47,21.51,127584.0,15.0799,15.0869,15.0309,15.0589,127584.0
2018-01-30 13:00:00,21.52,21.52,21.44,21.45,100343.0,15.0659,15.0659,15.0099,15.0169,100343.0
2018-01-30 13:30:00,21.45,21.54,21.44,21.53,108327.0,15.0169,15.0799,15.0099,15.0729,108327.0
2018-01-30 14:00:00,21.53,21.6,21.49,21.54,192879.0,15.0729,15.1219,15.0449,15.0799,192879.0
2018-01-30 14:30:00,21.53,21.54,21.49,21.52,93736.0,15.0729,15.0799,15.0449,15.0659,93736.0
2018-01-30 15:00:00,21.52,21.55,21.49,21.54,134433.0,15.0659,15.0869,15.0449,15.0799,134433.0
2018-01-30 15:30:00,21.55,21.55,21.51,21.51,200880.0,15.0869,15.0869,15.0589,15.0589,200880.0
2018-01-31 09:30:00,21.59,21.65,21.45,21.46,282281.0,15.1149,15.1569,15.0169,15.0239,282281.0
2018-01-31 10:00:00,21.45,21.46,21.3,21.35,194561.0,15.0169,15.0239,14.9119,14.9469,194561.0
2018-01-31 10:30:00,21.34,21.35,21.24,21.33,207565.0,14.9399,14.9469,14.8699,14.9329,207565.0
2018-01-31 11:00:00,21.34,21.38,21.27,21.27,120395.0,14.9399,14.9679,14.8909,14.8909,120395.0
2018-01-31 11:30:00,21.27,21.32,21.23,21.28,149543.0,14.8909,14.9259,14.8629,14.8979,149543.0
2018-01-31 12:00:00,21.29,21.31,21.23,21.23,122546.0,14.9049,14.9189,14.8629,14.8629,122546.0
2018-01-31 12:30:00,21.23,21.3,21.19,21.2,87849.0,14.8629,14.9119,14.8349,14.8419,87849.0
2018-01-31 13:00:00,21.2,21.23,21.19,21.22,86134.0,14.8419,14.8629,14.8349,14.8559,86134.0
2018-01-31 13:30:00,21.23,21.25,21.2,21.25,78345.0,14.8629,14.8769,14.8419,14.8769,78345.0
2018-01-31 14:00:00,21.24,21.31,21.19,21.23,362896.0,14.8699,14.9189,14.8349,14.8629,362896.0
2018-01-31 14:30:00,21.23,21.26,21.21,21.26,134366.0,14.8629,14.8839,14.8489,14.8839,134366.0
2018-01-31 15:00:00,21.25,21.25,21.21,21.25,82757.0,14.8769,14.8769,14.8489,14.8769,82757.0
2018-01-31 15:30:00,21.25,21.32,21.23,21.23,396454.0,14.8769,14.9259,14.8629,14.8629,396454.0
2018-02-01 09:30:00,21.14,21.17,20.93,20.99,365056.0,14.7999,14.8209,14.6529,14.6949,365056.0
2018-02-01 10:00:00,20.99,21.03,20.94,20.96,147272.0,14.6949,14.7229,14.6599,14.6739,147272.0
2018-02-01 10:30:00,20.96,20.99,20.86,20.87,193884.0,14.6739,14.6949,14.6039,14.6109,193884.0
2018-02-01 11:00:00,20.87,20.89,20.79,20.8,171873.0,14.6109,14.6249,14.5549,14.5619,171873.0
2018-02-01 11:30:00,20.8,20.83,20.7,20.73,337289.0,14.5619,14.5829,14.4918,14.5129,337289.0
2018-02-01 12:00:00,20.73,20.87,20.73,20.85,248353.0,14.5129,14.6109,14.5129,14.5969,248353.0
2018-02-01 12:30:00,20.86,20.89,20.82,20.83,123771.0,14.6039,14.6249,14.5759,14.5829,123771.0
2018-02-01 13:00:00,20.82,20.87,20.81,20.82,76093.0,14.5759,14.6109,14.5689,14.5759,76093.0
2018-02-01 13:30:00,20.83,20.88,20.79,20.88,123208.0,14.5829,14.6179,14.5549,14.6179,123208.0
2018-02-01 14:00:00,20.88,20.97,20.86,20.96,167336.0,14.6179,14.6809,14.6039,14.6739,167336.0
2018-02-01 14:30:00,20.96,21.02,20.92,21.01,151804.0,14.6739,14.7159,14.6459,14.7089,151804.0
2018-02-01 15:00:00,21.01,21.07,21.0,21.02,175177.0,14.7089,14.7509,14.7019,14.7159,175177.0
2018-02-01 15:30:00,21.02,21.1,20.98,21.09,616737.0,14.7159,14.7719,14.6879,14.7649,616737.0
2018-02-02 09:30:00,20.89,20.96,20.67,20.69,231823.0,14.6249,14.6739,14.4708,14.4848,231823.0
2018-02-02 10:00:00,20.68,20.78,20.49,20.52,545491.0,14.4778,14.5479,14.3448,14.3658,545491.0
2018-02-02 10:30:00,20.51,20.52,20.36,20.4,501764.0,14.3588,14.3658,14.2538,14.2818,501764.0
2018-02-02 11:00:00,20.41,20.43,20.34,20.37,222315.0,14.2888,14.3028,14.2398,14.2608,222315.0
2018-02-02 11:30:00,20.36,20.39,20.29,20.31,278137.0,14.2538,14.2748,14.2048,14.2188,278137.0
2018-02-02 12:00:00,20.32,20.37,20.31,20.34,199335.0,14.2258,14.2608,14.2188,14.2398,199335.0
2018-02-02 12:30:00,20.35,20.38,20.23,20.23,132006.0,14.2468,14.2678,14.1628,14.1628,132006.0
2018-02-02 13:00:00,20.23,20.27,20.16,20.21,270127.0,14.1628,14.1908,14.1138,14.1488,270127.0
2018-02-02 13:30:00,20.21,20.31,20.21,20.31,155900.0,14.1488,14.2188,14.1488,14.2188,155900.0
2018-02-02 14:00:00,20.31,20.4,20.3,20.32,388938.0,14.2188,14.2818,14.2118,14.2258,388938.0
2018-02-02 14:30:00,20.32,20.39,20.32,20.32,144728.0,14.2258,14.2748,14.2258,14.2258,144728.0
2018-02-02 15:00:00,20.32,20.44,20.29,20.37,347622.0,14.2258,14.3098,14.2048,14.2608,347622.0
2018-02-02 15:30:00,20.36,20.42,20.31,20.33,478846.0,14.2538,14.2958,14.2188,14.2328,478846.0
2018-02-05 09:30:00,20.08,20.3,20.08,20.16,293007.0,14.0578,14.2118,14.0578,14.1138,293007.0
2018-02-05 10:00:00,20.15,20.32,20.12,20.31,320639.0,14.1068,14.2258,14.0858,14.2188,320639.0
2018-02-05 10:30:00,20.31,20.38,20.28,20.34,314347.0,14.2188,14.2678,14.1978,14.2398,314347.0
2018-02-05 11:00:00,20.35,20.41,20.29,20.4,456644.0,14.2468,14.2888,14.2048,14.2818,456644.0
2018-02-05 11:30:00,20.39,20.4,20.29,20.33,249597.0,14.2748,14.2818,14.2048,14.2328,249597.0
2018-02-05 12:00:00,20.33,20.37,20.31,20.34,169581.0,14.2328,14.2608,14.2188,14.2398,169581.0
2018-02-05 12:30:00,20.34,20.36,20.26,20.28,126575.0,14.2398,14.2538,14.1838,14.1978,126575.0
2018-02-05 13:00:00,20.27,20.28,20.15,20.16,192977.0,14.1908,14.1978,14.1068,14.1138,192977.0
2018-02-05 13:30:00,20.17,20.26,20.15,20.22,204992.0,14.1208,14.1838,14.1068,14.1558,204992.0
2018-02-05 14:00:00,20.22,20.22,20.14,20.17,205989.0,14.1558,14.1558,14.0998,14.1208,205989.0
2018-02-05 14:30:00,20.17,20.17,19.96,19.97,361447.0,14.1208,14.1208,13.9738,13.9808,361447.0
2018-02-05 15:00:00,19.97,20.0,19.71,20.0,896936.0,13.9808,14.0018,13.7988,14.0018,896936.0
2018-02-05 15:30:00,20.0,20.02,19.8,19.8,794844.0,14.0018,14.0158,13.8618,13.8618,794844.0
2018-02-06 09:30:00,19.5,20.03,19.05,20.01,1098862.0,13.6517,14.0228,13.3367,14.0088,1098862.0
2018-02-06 10:00:00,20.0,20.07,19.63,19.72,673064.0,14.0018,14.0508,13.7428,13.8058,673064.0
2018-02-06 10:30:00,19.72,19.85,19.58,19.81,571779.0,13.8058,13.8968,13.7077,13.8688,571779.0
2018-02-06 11:00:00,19.81,19.83,19.61,19.7,574549.0,13.8688,13.8828,13.7288,13.7918,574549.0
2018-02-06 11:30:00,19.69,19.69,19.57,19.66,284330.0,13.7848,13.7848,13.7007,13.7638,284330.0
2018-02-06 12:00:00,19.67,19.89,19.62,19.89,256927.0,13.7708,13.9248,13.7358,13.9248,256927.0
2018-02-06 12:30:00,19.9,19.93,19.84,19.86,273185.0,13.9318,13.9528,13.8898,13.9038,273185.0
2018-02-06 13:00:00,19.85,19.89,19.78,19.87,181953.0,13.8968,13.9248,13.8478,13.9108,181953.0
2018-02-06 13:30:00,19.86,19.88,19.8,19.85,341955.0,13.9038,13.9178,13.8618,13.8968,341955.0
2018-02-06 14:00:00,19.84,19.91,19.83,19.86,517914.0,13.8898,13.9388,13.8828,13.9038,517914.0
2018-02-06 14:30:00,19.86,20.06,19.85,20.03,426651.0,13.9038,14.0438,13.8968,14.0228,426651.0
2018-02-06 15:00:00,20.03,20.19,20.03,20.16,623220.0,14.0228,14.1348,14.0228,14.1138,623220.0
2018-02-06 15:30:00,20.15,20.22,20.06,20.08,1181817.0,14.1068,14.1558,14.0438,14.0578,1181817.0
2018-02-07 09:30:00,20.09,20.31,20.04,20.17,467565.0,14.0648,14.2188,14.0298,14.1208,467565.0
2018-02-07 10:00:00,20.17,20.26,20.16,20.17,266204.0,14.1208,14.1838,14.1138,14.1208,266204.0
2018-02-07 10:30:00,20.17,20.17,20.05,20.09,308988.0,14.1208,14.1208,14.0368,14.0648,308988.0
2018-02-07 11:00:00,20.1,20.14,20.05,20.06,208944.0,14.0718,14.0998,14.0368,14.0438,208944.0
2018-02-07 11:30:00,20.06,20.13,20.03,20.13,179888.0,14.0438,14.0928,14.0228,14.0928,179888.0
2018-02-07 12:00:00,20.13,20.16,20.1,20.11,157103.0,14.0928,14.1138,14.0718,14.0788,157103.0
2018-02-07 12:30:00,20.1,20.12,20.05,20.08,174639.0,14.0718,14.0858,14.0368,14.0578,174639.0
2018-02-07 13:00:00,20.08,20.09,19.96,20.01,272288.0,14.0578,14.0648,13.9738,14.0088,272288.0
2018-02-07 13:30:00,20.01,20.12,20.0,20.08,213613.0,14.0088,14.0858,14.0018,14.0578,213613.0
2018-02-07 14:00:00,20.08,20.12,20.02,20.1,300778.0,14.0578,14.0858,14.0158,14.0718,300778.0
2018-02-07 14:30:00,20.11,20.12,20.03,20.08,273101.0,14.0788,14.0858,14.0228,14.0578,273101.0
2018-02-07 15:00:00,20.08,20.13,20.07,20.07,273567.0,14.0578,14.0928,14.0508,14.0508,273567.0
2018-02-07 15:30:00,20.07,20.14,19.99,20.0,898514.0,14.0508,14.0998,13.9948,14.0018,898514.0
2018-02-08 09:30:00,20.12,20.25,19.77,20.17,563703.0,14.0858,14.1768,13.8408,14.1208,563703.0
2018-02-08 10:00:00,20.16,20.22,20.05,20.08,330181.0,14.1138,14.1558,14.0368,14.0578,330181.0
2018-02-08 10:30:00,20.07,20.21,20.06,20.13,278100.0,14.0508,14.1488,14.0438,14.0928,278100.0
2018-02-08 11:00:00,20.12,20.12,19.95,19.99,224064.0,14.0858,14.0858,13.9668,13.9948,224064.0
2018-02-08 11:30:00,20.0,20.06,19.94,19.96,258706.0,14.0018,14.0438,13.9598,13.9738,258706.0
2018-02-08 12:00:00,19.96,19.97,19.83,19.84,181210.0,13.9738,13.9808,13.8828,13.8898,181210.0
2018-02-08 12:30:00,19.84,19.85,19.76,19.82,234920.0,13.8898,13.8968,13.8338,13.8758,234920.0
2018-02-08 13:00:00,19.81,19.82,19.76,19.76,241921.0,13.8688,13.8758,13.8338,13.8338,241921.0
2018-02-08 13:30:00,19.76,20.05,19.76,20.05,291986.0,13.8338,14.0368,13.8338,14.0368,291986.0
2018-02-08 14:00:00,20.05,20.08,19.96,19.97,255086.0,14.0368,14.0578,13.9738,13.9808,255086.0
2018-02-08 14:30:00,19.96,20.08,19.94,20.08,389863.0,13.9738,14.0578,13.9598,14.0578,389863.0
2018-02-08 15:00:00,20.07,20.13,20.0,20.04,572808.0,14.0508,14.0928,14.0018,14.0298,572808.0
2018-02-08 15:30:00,20.04,20.06,19.84,19.86,1182099.0,14.0298,14.0438,13.8898,13.9038,1182099.0
2018-02-09 09:30:00,19.96,20.14,19.8,19.95,543664.0,13.9738,14.0998,13.8618,13.9668,543664.0
2018-02-09 10:00:00,19.95,20.01,19.86,19.9,343417.0,13.9668,14.0088,13.9038,13.9318,343417.0
2018-02-09 10:30:00,19.9,19.92,19.63,19.72,429523.0,13.9318,13.9458,13.7428,13.8058,429523.0
2018-02-09 11:00:00,19.72,19.77,19.66,19.67,394074.0,13.8058,13.8408,13.7638,13.7708,394074.0
2018-02-09 11:30:00,19.68,19.76,19.64,19.64,311005.0,13.7778,13.8338,13.7498,13.7498,311005.0
2018-02-09 12:00:00,19.64,19.69,19.55,19.58,445119.0,13.7498,13.7848,13.6867,13.7077,445119.0
2018-02-09 12:30:00,19.57,19.64,19.47,19.63,408964.0,13.7007,13.7498,13.6307,13.7428,408964.0
2018-02-09 13:00:00,19.63,19.63,19.52,19.57,309239.0,13.7428,13.7428,13.6657,13.7007,309239.0
2018-02-09 13:30:00,19.56,19.72,19.49,19.67,481473.0,13.6937,13.8058,13.6447,13.7708,481473.0
2018-02-09 14:00:00,19.67,19.86,19.66,19.77,374075.0,13.7708,13.9038,13.7638,13.8408,374075.0
2018-02-09 14:30:00,19.76,19.87,19.7,19.74,434619.0,13.8338,13.9108,13.7918,13.8198,434619.0
2018-02-09 15:00:00,19.74,19.89,19.63,19.84,635319.0,13.8198,13.9248,13.7428,13.8898,635319.0
2018-02-09 15:30:00,19.84,20.02,19.83,19.92,983178.0,13.8898,14.0158,13.8828,13.9458,983178.0
2018-02-12 09:30:00,20.02,20.15,19.82,19.84,332791.0,14.0158,14.1068,13.8758,13.8898,332791.0
2018-02-12 10:00:00,19.84,19.87,19.64,19.67,266086.0,13.8898,13.9108,13.7498,13.7708,266086.0
2018-02-12 10:30:00,19.66,19.85,19.65,19.78,586405.0,13.7638,13.8968,13.7568,13.8478,586405.0
2018-02-12 11:00:00,19.78,19.96,19.72,19.88,592408.0,13.8478,13.9738,13.8058,13.9178,592408.0
2018-02-12 11:30:00,19.88,19.89,19.79,19.82,344711.0,13.9178,13.9248,13.8548,13.8758,344711.0
2018-02-12 12:00:00,19.82,19.93,19.77,19.8,424471.0,13.8758,13.9528,13.8408,13.8618,424471.0
2018-02-12 12:30:00,19.8,19.9,19.73,19.78,415604.0,13.8618,13.9318,13.8128,13.8478,415604.0
2018-02-12 13:00:00,19.79,19.83,19.77,19.83,135507.0,13.8548,13.8828,13.8408,13.8828,135507.0
2018-02-12 13:30:00,19.84,19.98,19.82,19.93,295494.0,13.8898,13.9878,13.8758,13.9528,295494.0
2018-02-12 14:00:00,19.93,19.94,19.88,19.91,191005.0,13.9528,13.9598,13.9178,13.9388,191005.0
2018-02-12 14:30:00,19.9,19.92,19.78,19.8,297873.0,13.9318,13.9458,13.8478,13.8618,297873.0
2018-02-12 15:00:00,19.81,19.87,19.78,19.8,412979.0,13.8688,13.9108,13.8478,13.8618,412979.0
2018-02-12 15:30:00,19.8,19.82,19.68,19.69,601975.0,13.8618,13.8758,13.7778,13.7848,601975.0
2018-02-13 09:30:00,19.65,19.78,19.6,19.63,371397.0,13.7568,13.8478,13.7218,13.7428,371397.0
2018-02-13 10:00:00,19.62,19.7,19.55,19.66,217834.0,13.7358,13.7918,13.6867,13.7638,217834.0
2018-02-13 10:30:00,19.65,19.7,19.58,19.63,174094.0,13.7568,13.7918,13.7077,13.7428,174094.0
2018-02-13 11:00:00,19.62,19.63,19.53,19.54,104638.0,13.7358,13.7428,13.6727,13.6797,104638.0
2018-02-13 11:30:00,19.55,19.62,19.54,19.56,147232.0,13.6867,13.7358,13.6797,13.6937,147232.0
2018-02-13 12:00:00,19.55,19.56,19.48,19.5,133364.0,13.6867,13.6937,13.6377,13.6517,133364.0
2018-02-13 12:30:00,19.5,19.57,19.48,19.51,128508.0,13.6517,13.7007,13.6377,13.6587,128508.0
2018-02-13 13:00:00,19.51,19.65,19.51,19.6,207570.0,13.6587,13.7568,13.6587,13.7218,207570.0
2018-02-13 13:30:00,19.6,19.67,19.57,19.58,160676.0,13.7218,13.7708,13.7007,13.7077,160676.0
2018-02-13 14:00:00,19.58,19.63,19.57,19.6,68328.0,13.7077,13.7428,13.7007,13.7218,68328.0
2018-02-13 14:30:00,19.6,19.62,19.54,19.61,157587.0,13.7218,13.7358,13.6797,13.7288,157587.0
2018-02-13 15:00:00,19.61,19.68,19.6,19.66,169737.0,13.7288,13.7778,13.7218,13.7638,169737.0
2018-02-13 15:30:00,19.66,19.66,19.56,19.6,563736.0,13.7638,13.7638,13.6937,13.7218,563736.0
2018-02-14 09:30:00,19.52,19.59,19.42,19.48,266587.0,13.6657,13.7147,13.5957,13.6377,266587.0
2018-02-14 10:00:00,19.48,19.64,19.47,19.59,167658.0,13.6377,13.7498,13.6307,13.7147,167658.0
2018-02-14 10:30:00,19.59,19.71,19.58,19.67,211175.0,13.7147,13.7988,13.7077,13.7708,211175.0
2018-02-14 11:00:00,19.67,19.77,19.64,19.77,229788.0,13.7708,13.8408,13.7498,13.8408,229788.0
2018-02-14 11:30:00,19.77,19.78,19.66,19.7,188611.0,13.8408,13.8478,13.7638,13.7918,188611.0
2018-02-14 12:00:00,19.7,19.81,19.69,19.8,135118.0,13.7918,13.8688,13.7848,13.8618,135118.0
2018-02-14 12:30:00,19.79,19.84,19.76,19.8,136506.0,13.8548,13.8898,13.8338,13.8618,136506.0
2018-02-14 13:00:00,19.8,19.91,19.8,19.88,126039.0,13.8618,13.9388,13.8618,13.9178,126039.0
2018-02-14 13:30:00,19.88,19.94,19.87,19.92,126617.0,13.9178,13.9598,13.9108,13.9458,126617.0
2018-02-14 14:00:00,19.93,19.94,19.84,19.84,281903.0,13.9528,13.9598,13.8898,13.8898,281903.0
2018-02-14 14:30:00,19.84,19.97,19.84,19.95,182359.0,13.8898,13.9808,13.8898,13.9668,182359.0
2018-02-14 15:00:00,19.95,19.98,19.92,19.94,206709.0,13.9668,13.9878,13.9458,13.9598,206709.0
2018-02-14 15:30:00,19.94,19.96,19.87,19.9,617444.0,13.9598,13.9738,13.9108,13.9318,617444.0
2018-02-15 09:30:00,20.02,20.14,20.02,20.05,199966.0,14.0158,14.0998,14.0158,14.0368,199966.0
2018-02-15 10:00:00,20.05,20.05,19.87,19.95,158269.0,14.0368,14.0368,13.9108,13.9668,158269.0
2018-02-15 10:30:00,19.95,19.95,19.82,19.82,154514.0,13.9668,13.9668,13.8758,13.8758,154514.0
2018-02-15 11:00:00,19.81,19.84,19.73,19.83,234582.0,13.8688,13.8898,13.8128,13.8828,234582.0
2018-02-15 11:30:00,19.84,19.92,19.81,19.9,108496.0,13.8898,13.9458,13.8688,13.9318,108496.0
2018-02-15 12:00:00,19.91,19.92,19.79,19.8,169898.0,13.9388,13.9458,13.8548,13.8618,169898.0
2018-02-15 12:30:00,19.8,19.82,19.76,19.77,106231.0,13.8618,13.8758,13.8338,13.8408,106231.0
2018-02-15 13:00:00,19.78,19.84,19.78,19.82,123987.0,13.8478,13.8898,13.8478,13.8758,123987.0
2018-02-15 13:30:00,19.81,19.83,19.8,19.8,145755.0,13.8688,13.8828,13.8618,13.8618,145755.0
2018-02-15 14:00:00,19.8,19.96,19.8,19.95,140949.0,13.8618,13.9738,13.8618,13.9668,140949.0
2018-02-15 14:30:00,19.95,20.0,19.91,19.98,224489.0,13.9668,14.0018,13.9388,13.9878,224489.0
2018-02-15 15:00:00,19.98,20.01,19.93,19.94,170290.0,13.9878,14.0088,13.9528,13.9598,170290.0
2018-02-15 15:30:00,19.93,19.97,19.91,19.97,432713.0,13.9528,13.9808,13.9388,13.9808,432713.0
2018-02-16 09:30:00,19.85,19.91,19.76,19.84,283397.0,13.8968,13.9388,13.8338,13.8898,283397.0
2018-02-16 10:00:00,19.84,19.93,19.8,19.91,127460.0,13.8898,13.9528,13.8618,13.9388,127460.0
2018-02-16 10:30:00,19.91,19.95,19.88,19.89,119656.0,13.9388,13.9668,13.9178,13.9248,119656.0
2018-02-16 11:00:00,19.89,19.97,19.88,19.94,92156.0,13.9248,13.9808,13.9178,13.9598,92156.0
2018-02-16 11:30:00,19.92,20.02,19.91,20.02,179391.0,13.9458,14.0158,13.9388,14.0158,179391.0
2018-02-16 12:00:00,20.01,20.02,19.97,19.98,288394.0,14.0088,14.0158,13.9808,13.9878,288394.0
2018-02-16 12:30:00,19.98,20.03,19.96,19.98,246059.0,13.9878,14.0228,13.9738,13.9878,246059.0
2018-02-16 13:00:00,19.99,20.0,19.88,19.89,125668.0,13.9948,14.0018,13.9178,13.9248,125668.0
2018-02-16 13:30:00,19.89,19.97,19.86,19.88,145541.0,13.9248,13.9808,13.9038,13.9178,145541.0
2018-02-16 14:00:00,19.89,19.9,19.83,19.88,204592.0,13.9248,13.9318,13.8828,13.9178,204592.0
2018-02-16 14:30:00,19.87,19.89,19.85,19.89,263562.0,13.9108,13.9248,13.8968,13.9248,263562.0
2018-02-16 15:00:00,19.87,19.89,19.85,19.89,217659.0,13.9108,13.9248,13.8968,13.9248,217659.0
2018-02-16 15:30:00,19.88,19.91,19.84,19.85,344981.0,13.9178,13.9388,13.8898,13.8968,344981.0
2018-02-20 09:30:00,19.6,19.69,19.46,19.49,298005.0,13.8765,13.9402,13.7774,13.7986,298005.0
2018-02-20 10:00:00,19.49,19.51,19.41,19.48,182292.0,13.7986,13.8128,13.742,13.7915,182292.0
2018-02-20 10:30:00,19.47,19.52,19.43,19.45,219863.0,13.7844,13.8198,13.7561,13.7703,219863.0
2018-02-20 11:00:00,19.45,19.54,19.43,19.54,155010.0,13.7703,13.834,13.7561,13.834,155010.0
2018-02-20 11:30:00,19.54,19.58,19.5,19.55,172617.0,13.834,13.8623,13.8057,13.8411,172617.0
2018-02-20 12:00:00,19.55,19.6,19.55,19.56,137426.0,13.8411,13.8765,13.8411,13.8482,137426.0
2018-02-20 12:30:00,19.56,19.57,19.51,19.55,189468.0,13.8482,13.8552,13.8128,13.8411,189468.0
2018-02-20 13:00:00,19.54,19.55,19.48,19.52,180539.0,13.834,13.8411,13.7915,13.8198,180539.0
2018-02-20 13:30:00,19.51,19.54,19.47,19.53,209889.0,13.8128,13.834,13.7844,13.8269,209889.0
2018-02-20 14:00:00,19.53,19.55,19.48,19.5,134633.0,13.8269,13.8411,13.7915,13.8057,134633.0
2018-02-20 14:30:00,19.5,19.53,19.49,19.49,132296.0,13.8057,13.8269,13.7986,13.7986,132296.0
2018-02-20 15:00:00,19.5,19.53,19.43,19.48,205952.0,13.8057,13.8269,13.7561,13.7915,205952.0
2018-02-20 15:30:00,19.49,19.53,19.48,19.5,376102.0,13.7986,13.8269,13.7915,13.8057,376102.0
2018-02-21 09:30:00,19.51,19.69,19.49,19.57,175055.0,13.8128,13.9402,13.7986,13.8552,175055.0
2018-02-21 10:00:00,19.57,19.6,19.52,19.57,328721.0,13.8552,13.8765,13.8198,13.8552,328721.0
2018-02-21 10:30:00,19.57,19.61,19.55,19.61,172059.0,13.8552,13.8836,13.8411,13.8836,172059.0
2018-02-21 11:00:00,19.61,19.63,19.54,19.57,147034.0,13.8836,13.8977,13.834,13.8552,147034.0
2018-02-21 11:30:00,19.57,19.59,19.54,19.56,90772.0,13.8552,13.8694,13.834,13.8482,90772.0
2018-02-21 12:00:00,19.57,19.59,19.54,19.57,70221.0,13.8552,13.8694,13.834,13.8552,70221.0
2018-02-21 12:30:00,19.57,19.65,19.57,19.64,54924.0,13.8552,13.9119,13.8552,13.9048,54924.0
2018-02-21 13:00:00,19.64,19.64,19.61,19.62,87919.0,13.9048,13.9048,13.8836,13.8906,87919.0
2018-02-21 13:30:00,19.62,19.63,19.59,19.62,126251.0,13.8906,13.8977,13.8694,13.8906,126251.0
2018-02-21 14:00:00,19.61,19.72,19.6,19.68,192544.0,13.8836,13.9614,13.8765,13.9331,192544.0
2018-02-21 14:30:00,19.68,19.7,19.61,19.63,170708.0,13.9331,13.9473,13.8836,13.8977,170708.0
2018-02-21 15:00:00,19.63,19.63,19.54,19.59,300505.0,13.8977,13.8977,13.834,13.8694,300505.0
2018-02-21 15:30:00,19.59,19.62,19.52,19.53,389620.0,13.8694,13.8906,13.8198,13.8269,389620.0
2018-02-22 09:30:00,19.49,19.52,19.34,19.38,351884.0,13.7986,13.8198,13.6924,13.7207,351884.0
2018-02-22 10:00:00,19.39,19.41,19.29,19.3,243616.0,13.7278,13.742,13.657,13.6641,243616.0
2018-02-22 10:30:00,19.3,19.34,19.25,19.33,255343.0,13.6641,13.6924,13.6287,13.6853,255343.0
2018-02-22 11:00:00,19.32,19.47,19.3,19.46,290496.0,13.6782,13.7844,13.6641,13.7774,290496.0
2018-02-22 11:30:00,19.45,19.45,19.4,19.43,163547.0,13.7703,13.7703,13.7349,13.7561,163547.0
2018-02-22 12:00:00,19.43,19.44,19.38,19.39,67143.0,13.7561,13.7632,13.7207,13.7278,67143.0
2018-02-22 12:30:00,19.39,19.41,19.33,19.34,104164.0,13.7278,13.742,13.6853,13.6924,104164.0
2018-02-22 13:00:00,19.35,19.38,19.29,19.34,77428.0,13.6995,13.7207,13.657,13.6924,77428.0
2018-02-22 13:30:00,19.34,19.36,19.3,19.34,102745.0,13.6924,13.7066,13.6641,13.6924,102745.0
2018-02-22 14:00:00,19.34,19.4,19.33,19.4,104140.0,13.6924,13.7349,13.6853,13.7349,104140.0
2018-02-22 14:30:00,19.39,19.4,19.26,19.27,134345.0,13.7278,13.7349,13.6358,13.6428,134345.0
2018-02-22 15:00:00,19.27,19.33,19.26,19.3,164953.0,13.6428,13.6853,13.6358,13.6641,164953.0
2018-02-22 15:30:00,19.3,19.32,19.23,19.27,536041.0,13.6641,13.6782,13.6145,13.6428,536041.0
2018-02-23 09:30:00,19.34,19.37,19.24,19.29,122118.0,13.6924,13.7136,13.6216,13.657,122118.0
2018-02-23 10:00:00,19.29,19.31,19.19,19.2,121282.0,13.657,13.6712,13.5862,13.5933,121282.0
2018-02-23 10:30:00,19.21,19.27,19.2,19.22,114214.0,13.6004,13.6428,13.5933,13.6074,114214.0
2018-02-23 11:00:00,19.22,19.27,19.18,19.25,105817.0,13.6074,13.6428,13.5791,13.6287,105817.0
2018-02-23 11:30:00,19.25,19.31,19.25,19.27,83114.0,13.6287,13.6712,13.6287,13.6428,83114.0
2018-02-23 12:00:00,19.27,19.29,19.25,19.27,64615.0,13.6428,13.657,13.6287,13.6428,64615.0
2018-02-23 12:30:00,19.27,19.29,19.26,19.28,64860.0,13.6428,13.657,13.6358,13.6499,64860.0
2018-02-23 13:00:00,19.28,19.3,19.25,19.29,62176.0,13.6499,13.6641,13.6287,13.657,62176.0
2018-02-23 13:30:00,19.29,19.34,19.29,19.29,120916.0,13.657,13.6924,13.657,13.657,120916.0
2018-02-23 14:00:00,19.29,19.29,19.25,19.27,104451.0,13.657,13.657,13.6287,13.6428,104451.0
2018-02-23 14:30:00,19.27,19.28,19.24,19.25,151874.0,13.6428,13.6499,13.6216,13.6287,151874.0
2018-02-23 15:00:00,19.25,19.29,19.24,19.29,206253.0,13.6287,13.657,13.6216,13.657,206253.0
2018-02-23 15:30:00,19.29,19.29,19.24,19.27,624203.0,13.657,13.657,13.6216,13.6428,624203.0
2018-02-26 09:30:00,19.25,19.32,19.2,19.3,215967.0,13.6287,13.6782,13.5933,13.6641,215967.0
2018-02-26 10:00:00,19.29,19.34,19.27,19.28,176986.0,13.657,13.6924,13.6428,13.6499,176986.0
2018-02-26 10:30:00,19.28,19.34,19.26,19.32,106676.0,13.6499,13.6924,13.6358,13.6782,106676.0
2018-02-26 11:00:00,19.32,19.38,19.31,19.38,104904.0,13.6782,13.7207,13.6712,13.7207,104904.0
2018-02-26 11:30:00,19.37,19.41,19.34,19.38,121350.0,13.7136,13.742,13.6924,13.7207,121350.0
2018-02-26 12:00:00,19.38,19.43,19.36,19.42,94434.0,13.7207,13.7561,13.7066,13.749,94434.0
2018-02-26 12:30:00,19.42,19.47,19.41,19.46,68643.0,13.749,13.7844,13.742,13.7774,68643.0
2018-02-26 13:00:00,19.45,19.46,19.42,19.45,65277.0,13.7703,13.7774,13.749,13.7703,65277.0
2018-02-26 13:30:00,19.45,19.52,19.44,19.52,136456.0,13.7703,13.8198,13.7632,13.8198,136456.0
2018-02-26 14:00:00,19.52,19.52,19.48,19.48,118645.0,13.8198,13.8198,13.7915,13.7915,118645.0
2018-02-26 14:30:00,19.48,19.49,19.45,19.49,89167.0,13.7915,13.7986,13.7703,13.7986,89167.0
2018-02-26 15:00:00,19.48,19.51,19.45,19.48,284426.0,13.7915,13.8128,13.7703,13.7915,284426.0
2018-02-26 15:30:00,19.48,19.5,19.43,19.46,576892.0,13.7915,13.8057,13.7561,13.7774,576892.0
2018-02-27 09:30:00,19.4,19.57,19.34,19.43,272493.0,13.7349,13.8552,13.6924,13.7561,272493.0
2018-02-27 10:00:00,19.43,19.45,19.38,19.45,213274.0,13.7561,13.7703,13.7207,13.7703,213274.0
2018-02-27 10:30:00,19.45,19.46,19.38,19.41,136439.0,13.7703,13.7774,13.7207,13.742,136439.0
2018-02-27 11:00:00,19.41,19.46,19.4,19.41,136553.0,13.742,13.7774,13.7349,13.742,136553.0
2018-02-27 11:30:00,19.41,19.44,19.39,19.41,101063.0,13.742,13.7632,13.7278,13.742,101063.0
2018-02-27 12:00:00,19.4,19.46,19.38,19.43,106023.0,13.7349,13.7774,13.7207,13.7561,106023.0
2018-02-27 12:30:00,19.43,19.49,19.41,19.48,292232.0,13.7561,13.7986,13.742,13.7915,292232.0
2018-02-27 13:00:00,19.47,19.48,19.43,19.44,276299.0,13.7844,13.7915,13.7561,13.7632,276299.0
2018-02-27 13:30:00,19.44,19.51,19.43,19.48,177379.0,13.7632,13.8128,13.7561,13.7915,177379.0
2018-02-27 14:00:00,19.48,19.49,19.38,19.39,198466.0,13.7915,13.7986,13.7207,13.7278,198466.0
2018-02-27 14:30:00,19.39,19.43,19.34,19.38,339772.0,13.7278,13.7561,13.6924,13.7207,339772.0
2018-02-27 15:00:00,19.37,19.39,19.35,19.37,216895.0,13.7136,13.7278,13.6995,13.7136,216895.0
2018-02-27 15:30:00,19.37,19.39,19.34,19.34,464028.0,13.7136,13.7278,13.6924,13.6924,464028.0
2018-02-28 09:30:00,19.4,19.43,19.29,19.31,266089.0,13.7349,13.7561,13.657,13.6712,266089.0
2018-02-28 10:00:00,19.31,19.31,19.27,19.29,136890.0,13.6712,13.6712,13.6428,13.657,136890.0
2018-02-28 10:30:00,19.29,19.3,19.23,19.27,154235.0,13.657,13.6641,13.6145,13.6428,154235.0
2018-02-28 11:00:00,19.27,19.29,19.24,19.28,101524.0,13.6428,13.657,13.6216,13.6499,101524.0
2018-02-28 11:30:00,19.28,19.29,19.22,19.26,151501.0,13.6499,13.657,13.6074,13.6358,151501.0
2018-02-28 12:00:00,19.27,19.3,19.25,19.26,75521.0,13.6428,13.6641,13.6287,13.6358,75521.0
2018-02-28 12:30:00,19.26,19.29,19.25,19.27,77995.0,13.6358,13.657,13.6287,13.6428,77995.0
2018-02-28 13:00:00,19.27,19.28,19.23,19.25,71218.0,13.6428,13.6499,13.6145,13.6287,71218.0
2018-02-28 13:30:00,19.26,19.28,19.25,19.28,55587.0,13.6358,13.6499,13.6287,13.6499,55587.0
2018-02-28 14:00:00,19.28,19.29,19.27,19.27,195945.0,13.6499,13.657,13.6428,13.6428,195945.0
2018-02-28 14:30:00,19.27,19.28,19.17,19.18,153055.0,13.6428,13.6499,13.572,13.5791,153055.0
2018-02-28 15:00:00,19.18,19.19,19.09,19.14,222770.0,13.5791,13.5862,13.5154,13.5508,222770.0
2018-02-28 15:30:00,19.14,19.16,19.03,19.03,785044.0,13.5508,13.565,13.4729,13.4729,785044.0
2018-03-01 09:30:00,18.99,19.05,18.7,18.71,766196.0,13.4446,13.4871,13.2393,13.2464,766196.0
2018-03-01 10:00:00,18.71,18.86,18.69,18.84,321069.0,13.2464,13.3526,13.2322,13.3384,321069.0
2018-03-01 10:30:00,18.85,18.95,18.83,18.92,329142.0,13.3455,13.4163,13.3313,13.3951,329142.0
2018-03-01 11:00:00,18.91,18.96,18.83,18.84,371508.0,13.388,13.4234,13.3313,13.3384,371508.0
2018-03-01 11:30:00,18.85,18.92,18.83,18.87,150582.0,13.3455,13.3951,13.3313,13.3597,150582.0
2018-03-01 12:00:00,18.87,18.87,18.75,18.76,147314.0,13.3597,13.3597,13.2747,13.2818,147314.0
2018-03-01 12:30:00,18.76,18.84,18.74,18.8,180815.0,13.2818,13.3384,13.2676,13.3101,180815.0
2018-03-01 13:00:00,18.79,18.79,18.66,18.71,317332.0,13.303,13.303,13.211,13.2464,317332.0
2018-03-01 13:30:00,18.7,18.74,18.64,18.64,150630.0,13.2393,13.2676,13.1968,13.1968,150630.0
2018-03-01 14:00:00,18.64,18.73,18.59,18.73,412894.0,13.1968,13.2605,13.1614,13.2605,412894.0
2018-03-01 14:30:00,18.73,18.8,18.71,18.75,459884.0,13.2605,13.3101,13.2464,13.2747,459884.0
2018-03-01 15:00:00,18.75,18.89,18.73,18.83,336317.0,13.2747,13.3738,13.2605,13.3313,336317.0
2018-03-01 15:30:00,18.82,18.91,18.79,18.85,903063.0,13.3243,13.388,13.303,13.3455,903063.0
2018-03-02 09:30:00,18.71,18.78,18.52,18.57,467901.0,13.2464,13.2959,13.1119,13.1473,467901.0
2018-03-02 10:00:00,18.57,18.61,18.48,18.53,257007.0,13.1473,13.1756,13.0835,13.1189,257007.0
2018-03-02 10:30:00,18.52,18.63,18.5,18.57,344044.0,13.1119,13.1897,13.0977,13.1473,344044.0
2018-03-02 11:00:00,18.57,18.62,18.52,18.61,204484.0,13.1473,13.1827,13.1119,13.1756,204484.0
2018-03-02 11:30:00,18.61,18.63,18.54,18.61,231330.0,13.1756,13.1897,13.126,13.1756,231330.0
2018-03-02 12:00:00,18.61,18.72,18.61,18.69,190324.0,13.1756,13.2535,13.1756,13.2322,190324.0
2018-03-02 12:30:00,18.69,18.72,18.64,18.7,101624.0,13.2322,13.2535,13.1968,13.2393,101624.0
2018-03-02 13:00:00,18.69,18.69,18.58,18.6,107567.0,13.2322,13.2322,13.1543,13.1685,107567.0
2018-03-02 13:30:00,18.6,18.61,18.55,18.58,101032.0,13.1685,13.1756,13.1331,13.1543,101032.0
2018-03-02 14:00:00,18.58,18.65,18.58,18.61,95892.0,13.1543,13.2039,13.1543,13.1756,95892.0
2018-03-02 14:30:00,18.6,18.6,18.55,18.57,191066.0,13.1685,13.1685,13.1331,13.1473,191066.0
2018-03-02 15:00:00,18.57,18.59,18.54,18.57,182408.0,13.1473,13.1614,13.126,13.1473,182408.0
2018-03-02 15:30:00,18.57,18.61,18.55,18.56,699607.0,13.1473,13.1756,13.1331,13.1402,699607.0
2018-03-05 09:30:00,18.35,18.48,18.23,18.42,222859.0,12.9915,13.0835,12.9065,13.0411,222859.0
2018-03-05 10:00:00,18.42,18.55,18.38,18.55,175872.0,13.0411,13.1331,13.0127,13.1331,175872.0
2018-03-05 10:30:00,18.55,18.59,18.51,18.58,106773.0,13.1331,13.1614,13.1048,13.1543,106773.0
2018-03-05 11:00:00,18.57,18.62,18.55,18.58,210107.0,13.1473,13.1827,13.1331,13.1543,210107.0
2018-03-05 11:30:00,18.57,18.65,18.56,18.62,120545.0,13.1473,13.2039,13.1402,13.1827,120545.0
2018-03-05 12:00:00,18.62,18.64,18.57,18.59,91719.0,13.1827,13.1968,13.1473,13.1614,91719.0
2018-03-05 12:30:00,18.58,18.65,18.56,18.65,110622.0,13.1543,13.2039,13.1402,13.2039,110622.0
2018-03-05 13:00:00,18.65,18.67,18.6,18.62,146983.0,13.2039,13.2181,13.1685,13.1827,146983.0
2018-03-05 13:30:00,18.63,18.67,18.6,18.66,135970.0,13.1897,13.2181,13.1685,13.211,135970.0
2018-03-05 14:00:00,18.67,18.69,18.61,18.66,100851.0,13.2181,13.2322,13.1756,13.211,100851.0
2018-03-05 14:30:00,18.66,18.7,18.64,18.67,124996.0,13.211,13.2393,13.1968,13.2181,124996.0
2018-03-05 15:00:00,18.68,18.71,18.66,18.67,152732.0,13.2251,13.2464,13.211,13.2181,152732.0
2018-03-05 15:30:00,18.66,18.71,18.64,18.65,322912.0,13.211,13.2464,13.1968,13.2039,322912.0
2018-03-06 09:30:00,18.8,18.84,18.63,18.68,377554.0,13.3101,13.3384,13.1897,13.2251,377554.0
2018-03-06 10:00:00,18.67,18.82,18.67,18.81,199977.0,13.2181,13.3243,13.2181,13.3172,199977.0
2018-03-06 10:30:00,18.81,18.83,18.71,18.72,98346.0,13.3172,13.3313,13.2464,13.2535,98346.0
2018-03-06 11:00:00,18.73,18.75,18.68,18.69,95706.0,13.2605,13.2747,13.2251,13.2322,95706.0
2018-03-06 11:30:00,18.69,18.78,18.68,18.77,90163.0,13.2322,13.2959,13.2251,13.2889,90163.0
2018-03-06 12:00:00,18.77,18.78,18.69,18.71,84856.0,13.2889,13.2959,13.2322,13.2464,84856.0
2018-03-06 12:30:00,18.7,18.82,18.7,18.81,113060.0,13.2393,13.3243,13.2393,13.3172,113060.0
2018-03-06 13:00:00,18.81,18.85,18.8,18.82,97947.0,13.3172,13.3455,13.3101,13.3243,97947.0
2018-03-06 13:30:00,18.83,18.83,18.77,18.77,75818.0,13.3313,13.3313,13.2889,13.2889,75818.0
2018-03-06 14:00:00,18.77,18.8,18.75,18.77,237214.0,13.2889,13.3101,13.2747,13.2889,237214.0
2018-03-06 14:30:00,18.77,18.78,18.75,18.77,427457.0,13.2889,13.2959,13.2747,13.2889,427457.0
2018-03-06 15:00:00,18.77,18.79,18.74,18.78,141715.0,13.2889,13.303,13.2676,13.2959,141715.0
2018-03-06 15:30:00,18.79,18.8,18.75,18.78,295410.0,13.303,13.3101,13.2747,13.2959,295410.0
2018-03-07 09:30:00,18.66,18.78,18.62,18.74,421990.0,13.211,13.2959,13.1827,13.2676,421990.0
2018-03-07 10:00:00,18.74,18.83,18.7,18.71,378136.0,13.2676,13.3313,13.2393,13.2464,378136.0
2018-03-07 10:30:00,18.72,18.89,18.71,18.8,254369.0,13.2535,13.3738,13.2464,13.3101,254369.0
2018-03-07 11:00:00,18.8,18.81,18.69,18.7,139337.0,13.3101,13.3172,13.2322,13.2393,139337.0
2018-03-07 11:30:00,18.71,18.74,18.64,18.64,136634.0,13.2464,13.2676,13.1968,13.1968,136634.0
2018-03-07 12:00:00,18.65,18.66,18.55,18.57,175958.0,13.2039,13.211,13.1331,13.1473,175958.0
2018-03-07 12:30:00,18.57,18.61,18.56,18.6,63266.0,13.1473,13.1756,13.1402,13.1685,63266.0
2018-03-07 13:00:00,18.6,18.62,18.55,18.62,72076.0,13.1685,13.1827,13.1331,13.1827,72076.0
2018-03-07 13:30:00,18.63,18.65,18.6,18.65,78005.0,13.1897,13.2039,13.1685,13.2039,78005.0
2018-03-07 14:00:00,18.65,18.66,18.57,18.57,176412.0,13.2039,13.211,13.1473,13.1473,176412.0
2018-03-07 14:30:00,18.57,18.7,18.56,18.66,192877.0,13.1473,13.2393,13.1402,13.211,192877.0
2018-03-07 15:00:00,18.67,18.74,18.66,18.7,195867.0,13.2181,13.2676,13.211,13.2393,195867.0
2018-03-07 15:30:00,18.71,18.73,18.66,18.68,601638.0,13.2464,13.2605,13.211,13.2251,601638.0
2018-03-08 09:30:00,18.69,18.79,18.69,18.7,203673.0,13.2322,13.303,13.2322,13.2393,203673.0
2018-03-08 10:00:00,18.7,18.72,18.61,18.62,157951.0,13.2393,13.2535,13.1756,13.1827,157951.0
2018-03-08 10:30:00,18.62,18.63,18.54,18.54,248044.0,13.1827,13.1897,13.126,13.126,248044.0
2018-03-08 11:00:00,18.54,18.63,18.53,18.59,176667.0,13.126,13.1897,13.1189,13.1614,176667.0
2018-03-08 11:30:00,18.58,18.59,18.52,18.57,139796.0,13.1543,13.1614,13.1119,13.1473,139796.0
2018-03-08 12:00:00,18.57,18.57,18.47,18.5,214178.0,13.1473,13.1473,13.0765,13.0977,214178.0
2018-03-08 12:30:00,18.5,18.54,18.48,18.53,95991.0,13.0977,13.126,13.0835,13.1189,95991.0
2018-03-08 13:00:00,18.54,18.55,18.49,18.5,127903.0,13.126,13.1331,13.0906,13.0977,127903.0
2018-03-08 13:30:00,18.5,18.52,18.49,18.52,75119.0,13.0977,13.1119,13.0906,13.1119,75119.0
2018-03-08 14:00:00,18.52,18.52,18.48,18.52,95553.0,13.1119,13.1119,13.0835,13.1119,95553.0
2018-03-08 14:30:00,18.51,18.58,18.49,18.57,235516.0,13.1048,13.1543,13.0906,13.1473,235516.0
2018-03-08 15:00:00,18.57,18.64,18.57,18.61,238809.0,13.1473,13.1968,13.1473,13.1756,238809.0
2018-03-08 15:30:00,18.61,18.61,18.54,18.58,413144.0,13.1756,13.1756,13.126,13.1543,413144.0
2018-03-09 09:30:00,18.75,18.78,18.63,18.72,283853.0,13.2747,13.2959,13.1897,13.2535,283853.0
2018-03-09 10:00:00,18.73,18.76,18.67,18.72,254784.0,13.2605,13.2818,13.2181,13.2535,254784.0
2018-03-09 10:30:00,18.73,18.88,18.73,18.85,311301.0,13.2605,13.3667,13.2605,13.3455,311301.0
2018-03-09 11:00:00,18.86,18.93,18.82,18.91,97027.0,13.3526,13.4021,13.3243,13.388,97027.0
2018-03-09 11:30:00,18.92,18.93,18.86,18.89,133493.0,13.3951,13.4021,13.3526,13.3738,133493.0
2018-03-09 12:00:00,18.9,18.92,18.84,18.85,90240.0,13.3809,13.3951,13.3384,13.3455,90240.0
2018-03-09 12:30:00,18.85,18.87,18.81,18.82,133032.0,13.3455,13.3597,13.3172,13.3243,133032.0
2018-03-09 13:00:00,18.81,18.85,18.81,18.84,85796.0,13.3172,13.3455,13.3172,13.3384,85796.0
2018-03-09 13:30:00,18.84,18.85,18.82,18.85,148853.0,13.3384,13.3455,13.3243,13.3455,148853.0
2018-03-09 14:00:00,18.84,18.9,18.83,18.9,144773.0,13.3384,13.3809,13.3313,13.3809,144773.0
2018-03-09 14:30:00,18.91,18.93,18.9,18.93,120008.0,13.388,13.4021,13.3809,13.4021,120008.0
2018-03-09 15:00:00,18.93,18.94,18.89,18.92,118637.0,13.4021,13.4092,13.3738,13.3951,118637.0
2018-03-09 15:30:00,18.93,18.95,18.84,18.88,643430.0,13.4021,13.4163,13.3384,13.3667,643430.0
2018-03-12 09:30:00,18.88,18.88,18.78,18.83,237222.0,13.3667,13.3667,13.2959,13.3313,237222.0
2018-03-12 10:00:00,18.83,18.86,18.8,18.82,120028.0,13.3313,13.3526,13.3101,13.3243,120028.0
2018-03-12 10:30:00,18.82,18.87,18.77,18.79,177638.0,13.3243,13.3597,13.2889,13.303,177638.0
2018-03-12 11:00:00,18.78,18.79,18.67,18.68,116420.0,13.2959,13.303,13.2181,13.2251,116420.0
2018-03-12 11:30:00,18.68,18.74,18.67,18.73,128339.0,13.2251,13.2676,13.2181,13.2605,128339.0
2018-03-12 12:00:00,18.73,18.8,18.72,18.77,93303.0,13.2605,13.3101,13.2535,13.2889,93303.0
2018-03-12 12:30:00,18.77,18.78,18.69,18.77,146841.0,13.2889,13.2959,13.2322,13.2889,146841.0
2018-03-12 13:00:00,18.77,18.77,18.73,18.75,100060.0,13.2889,13.2889,13.2605,13.2747,100060.0
2018-03-12 13:30:00,18.75,18.79,18.74,18.75,105144.0,13.2747,13.303,13.2676,13.2747,105144.0
2018-03-12 14:00:00,18.76,18.77,18.73,18.76,106298.0,13.2818,13.2889,13.2605,13.2818,106298.0
2018-03-12 14:30:00,18.77,18.77,18.75,18.75,82252.0,13.2889,13.2889,13.2747,13.2747,82252.0
2018-03-12 15:00:00,18.76,18.78,18.75,18.76,80606.0,13.2818,13.2959,13.2747,13.2818,80606.0
2018-03-12 15:30:00,18.76,18.82,18.75,18.79,221071.0,13.2818,13.3243,13.2747,13.303,221071.0
2018-03-13 09:30:00,18.83,18.86,18.77,18.83,213546.0,13.3313,13.3526,13.2889,13.3313,213546.0
2018-03-13 10:00:00,18.83,18.85,18.78,18.81,117579.0,13.3313,13.3455,13.2959,13.3172,117579.0
2018-03-13 10:30:00,18.81,18.81,18.72,18.77,103747.0,13.3172,13.3172,13.2535,13.2889,103747.0
2018-03-13 11:00:00,18.77,18.79,18.74,18.78,170723.0,13.2889,13.303,13.2676,13.2959,170723.0
2018-03-13 11:30:00,18.78,18.8,18.72,18.73,68169.0,13.2959,13.3101,13.2535,13.2605,68169.0
2018-03-13 12:00:00,18.73,18.73,18.68,18.72,124141.0,13.2605,13.2605,13.2251,13.2535,124141.0
2018-03-13 12:30:00,18.71,18.78,18.71,18.77,71755.0,13.2464,13.2959,13.2464,13.2889,71755.0
2018-03-13 13:00:00,18.77,18.79,18.75,18.76,82548.0,13.2889,13.303,13.2747,13.2818,82548.0
2018-03-13 13:30:00,18.76,18.76,18.71,18.73,111571.0,13.2818,13.2818,13.2464,13.2605,111571.0
2018-03-13 14:00:00,18.73,18.76,18.69,18.74,94526.0,13.2605,13.2818,13.2322,13.2676,94526.0
2018-03-13 14:30:00,18.75,18.77,18.69,18.71,144937.0,13.2747,13.2889,13.2322,13.2464,144937.0
2018-03-13 15:00:00,18.71,18.71,18.65,18.67,161123.0,13.2464,13.2464,13.2039,13.2181,161123.0
2018-03-13 15:30:00,18.66,18.67,18.58,18.61,370485.0,13.211,13.2181,13.1543,13.1756,370485.0
2018-03-14 09:30:00,18.74,18.83,18.7,18.73,281743.0,13.2676,13.3313,13.2393,13.2605,281743.0
2018-03-14 10:00:00,18.74,18.77,18.64,18.69,172929.0,13.2676,13.2889,13.1968,13.2322,172929.0
2018-03-14 10:30:00,18.69,18.76,18.68,18.69,141998.0,13.2322,13.2818,13.2251,13.2322,141998.0
2018-03-14 11:00:00,18.69,18.71,18.6,18.64,71029.0,13.2322,13.2464,13.1685,13.1968,71029.0
2018-03-14 11:30:00,18.64,18.64,18.51,18.56,118576.0,13.1968,13.1968,13.1048,13.1402,118576.0
2018-03-14 12:00:00,18.56,18.62,18.53,18.6,111677.0,13.1402,13.1827,13.1189,13.1685,111677.0
2018-03-14 12:30:00,18.59,18.63,18.56,18.56,72874.0,13.1614,13.1897,13.1402,13.1402,72874.0
2018-03-14 13:00:00,18.57,18.59,18.55,18.57,81834.0,13.1473,13.1614,13.1331,13.1473,81834.0
2018-03-14 13:30:00,18.57,18.66,18.57,18.63,81645.0,13.1473,13.211,13.1473,13.1897,81645.0
2018-03-14 14:00:00,18.64,18.64,18.59,18.6,47239.0,13.1968,13.1968,13.1614,13.1685,47239.0
2018-03-14 14:30:00,18.6,18.61,18.54,18.58,179052.0,13.1685,13.1756,13.126,13.1543,179052.0
2018-03-14 15:00:00,18.58,18.64,18.53,18.61,316161.0,13.1543,13.1968,13.1189,13.1756,316161.0
2018-03-14 15:30:00,18.62,18.67,18.61,18.66,327737.0,13.1827,13.2181,13.1756,13.211,327737.0
2018-03-15 09:30:00,18.69,18.71,18.51,18.53,97300.0,13.2322,13.2464,13.1048,13.1189,97300.0
2018-03-15 10:00:00,18.54,18.61,18.54,18.6,112915.0,13.126,13.1756,13.126,13.1685,112915.0
2018-03-15 10:30:00,18.61,18.68,18.61,18.67,128907.0,13.1756,13.2251,13.1756,13.2181,128907.0
2018-03-15 11:00:00,18.67,18.82,18.66,18.8,393583.0,13.2181,13.3243,13.211,13.3101,393583.0
2018-03-15 11:30:00,18.8,18.81,18.73,18.8,150782.0,13.3101,13.3172,13.2605,13.3101,150782.0
2018-03-15 12:00:00,18.8,18.84,18.73,18.73,199637.0,13.3101,13.3384,13.2605,13.2605,199637.0
2018-03-15 12:30:00,18.73,18.75,18.7,18.74,121576.0,13.2605,13.2747,13.2393,13.2676,121576.0
2018-03-15 13:00:00,18.74,18.75,18.7,18.75,65255.0,13.2676,13.2747,13.2393,13.2747,65255.0
2018-03-15 13:30:00,18.75,18.75,18.68,18.69,69555.0,13.2747,13.2747,13.2251,13.2322,69555.0
2018-03-15 14:00:00,18.69,18.71,18.66,18.69,105691.0,13.2322,13.2464,13.211,13.2322,105691.0
2018-03-15 14:30:00,18.69,18.69,18.64,18.68,93074.0,13.2322,13.2322,13.1968,13.2251,93074.0
2018-03-15 15:00:00,18.68,18.7,18.65,18.69,90898.0,13.2251,13.2393,13.2039,13.2322,90898.0
2018-03-15 15:30:00,18.7,18.7,18.64,18.67,269336.0,13.2393,13.2393,13.1968,13.2181,269336.0
2018-03-16 09:30:00,18.72,18.88,18.69,18.84,226189.0,13.2535,13.3667,13.2322,13.3384,226189.0
2018-03-16 10:00:00,18.84,18.9,18.8,18.9,161618.0,13.3384,13.3809,13.3101,13.3809,161618.0
2018-03-16 10:30:00,18.89,18.9,18.86,18.87,76512.0,13.3738,13.3809,13.3526,13.3597,76512.0
2018-03-16 11:00:00,18.87,18.87,18.79,18.85,66109.0,13.3597,13.3597,13.303,13.3455,66109.0
2018-03-16 11:30:00,18.85,18.85,18.78,18.78,89867.0,13.3455,13.3455,13.2959,13.2959,89867.0
2018-03-16 12:00:00,18.78,18.81,18.77,18.78,92240.0,13.2959,13.3172,13.2889,13.2959,92240.0
2018-03-16 12:30:00,18.77,18.81,18.74,18.75,161458.0,13.2889,13.3172,13.2676,13.2747,161458.0
2018-03-16 13:00:00,18.74,18.76,18.72,18.74,59462.0,13.2676,13.2818,13.2535,13.2676,59462.0
2018-03-16 13:30:00,18.74,18.77,18.73,18.77,100205.0,13.2676,13.2889,13.2605,13.2889,100205.0
2018-03-16 14:00:00,18.77,18.79,18.75,18.75,70381.0,13.2889,13.303,13.2747,13.2747,70381.0
2018-03-16 14:30:00,18.76,18.77,18.72,18.73,47118.0,13.2818,13.2889,13.2535,13.2605,47118.0
2018-03-16 15:00:00,18.72,18.73,18.66,18.7,175736.0,13.2535,13.2605,13.211,13.2393,175736.0
2018-03-16 15:30:00,18.7,18.77,18.67,18.67,769998.0,13.2393,13.2889,13.2181,13.2181,769998.0
2018-03-19 09:30:00,18.69,18.75,18.66,18.69,212749.0,13.2322,13.2747,13.211,13.2322,212749.0
2018-03-19 10:00:00,18.69,18.69,18.51,18.57,242842.0,13.2322,13.2322,13.1048,13.1473,242842.0
2018-03-19 10:30:00,18.57,18.6,18.42,18.45,154682.0,13.1473,13.1685,13.0411,13.0623,154682.0
2018-03-19 11:00:00,18.45,18.56,18.42,18.54,193233.0,13.0623,13.1402,13.0411,13.126,193233.0
2018-03-19 11:30:00,18.55,18.55,18.44,18.49,142189.0,13.1331,13.1331,13.0552,13.0906,142189.0
2018-03-19 12:00:00,18.49,18.52,18.47,18.51,131523.0,13.0906,13.1119,13.0765,13.1048,131523.0
2018-03-19 12:30:00,18.51,18.53,18.45,18.48,126088.0,13.1048,13.1189,13.0623,13.0835,126088.0
2018-03-19 13:00:00,18.49,18.49,18.45,18.46,242793.0,13.0906,13.0906,13.0623,13.0694,242793.0
2018-03-19 13:30:00,18.46,18.57,18.46,18.56,118056.0,13.0694,13.1473,13.0694,13.1402,118056.0
2018-03-19 14:00:00,18.57,18.58,18.54,18.57,87458.0,13.1473,13.1543,13.126,13.1473,87458.0
2018-03-19 14:30:00,18.57,18.57,18.49,18.54,156046.0,13.1473,13.1473,13.0906,13.126,156046.0
2018-03-19 15:00:00,18.54,18.59,18.51,18.56,162543.0,13.126,13.1614,13.1048,13.1402,162543.0
2018-03-19 15:30:00,18.55,18.57,18.51,18.55,369060.0,13.1331,13.1473,13.1048,13.1331,369060.0
2018-03-20 09:30:00,18.65,18.74,18.63,18.69,184847.0,13.2039,13.2676,13.1897,13.2322,184847.0
2018-03-20 10:00:00,18.68,18.72,18.65,18.72,161066.0,13.2251,13.2535,13.2039,13.2535,161066.0
2018-03-20 10:30:00,18.72,18.8,18.71,18.8,143844.0,13.2535,13.3101,13.2464,13.3101,143844.0
2018-03-20 11:00:00,18.8,18.92,18.79,18.92,270726.0,13.3101,13.3951,13.303,13.3951,270726.0
2018-03-20 11:30:00,18.92,18.93,18.86,18.9,162028.0,13.3951,13.4021,13.3526,13.3809,162028.0
2018-03-20 12:00:00,18.9,18.93,18.87,18.87,82329.0,13.3809,13.4021,13.3597,13.3597,82329.0
2018-03-20 12:30:00,18.87,18.87,18.8,18.82,170488.0,13.3597,13.3597,13.3101,13.3243,170488.0
2018-03-20 13:00:00,18.83,18.89,18.82,18.87,138334.0,13.3313,13.3738,13.3243,13.3597,138334.0
2018-03-20 13:30:00,18.88,18.88,18.82,18.84,132169.0,13.3667,13.3667,13.3243,13.3384,132169.0
2018-03-20 14:00:00,18.84,18.87,18.82,18.86,100579.0,13.3384,13.3597,13.3243,13.3526,100579.0
2018-03-20 14:30:00,18.87,18.9,18.86,18.89,162891.0,13.3597,13.3809,13.3526,13.3738,162891.0
2018-03-20 15:00:00,18.89,18.94,18.89,18.92,271454.0,13.3738,13.4092,13.3738,13.3951,271454.0
2018-03-20 15:30:00,18.92,18.94,18.89,18.92,552505.0,13.3951,13.4092,13.3738,13.3951,552505.0
2018-03-21 09:30:00,18.96,19.18,18.92,19.07,250874.0,13.4234,13.5791,13.3951,13.5012,250874.0
2018-03-21 10:00:00,19.06,19.09,19.01,19.01,137367.0,13.4942,13.5154,13.4588,13.4588,137367.0
2018-03-21 10:30:00,19.02,19.1,19.01,19.07,117539.0,13.4659,13.5225,13.4588,13.5012,117539.0
2018-03-21 11:00:00,19.07,19.08,19.01,19.07,142362.0,13.5012,13.5083,13.4588,13.5012,142362.0
2018-03-21 11:30:00,19.08,19.17,19.07,19.15,264217.0,13.5083,13.572,13.5012,13.5579,264217.0
2018-03-21 12:00:00,19.14,19.23,19.11,19.12,238401.0,13.5508,13.6145,13.5296,13.5366,238401.0
2018-03-21 12:30:00,19.12,19.12,19.07,19.1,133777.0,13.5366,13.5366,13.5012,13.5225,133777.0
2018-03-21 13:00:00,19.11,19.12,19.06,19.08,128722.0,13.5296,13.5366,13.4942,13.5083,128722.0
2018-03-21 13:30:00,19.08,19.12,19.07,19.12,132030.0,13.5083,13.5366,13.5012,13.5366,132030.0
2018-03-21 14:00:00,19.13,19.31,19.1,19.28,523495.0,13.5437,13.6712,13.5225,13.6499,523495.0
2018-03-21 14:30:00,19.29,19.3,19.16,19.2,246702.0,13.657,13.6641,13.565,13.5933,246702.0
2018-03-21 15:00:00,19.19,19.25,19.19,19.2,304123.0,13.5862,13.6287,13.5862,13.5933,304123.0
2018-03-21 15:30:00,19.2,19.25,19.1,19.12,454124.0,13.5933,13.6287,13.5225,13.5366,454124.0
2018-03-22 09:30:00,18.9,19.04,18.89,18.89,283839.0,13.3809,13.48,13.3738,13.3738,283839.0
2018-03-22 10:00:00,18.89,19.0,18.88,18.9,217068.0,13.3738,13.4517,13.3667,13.3809,217068.0
2018-03-22 10:30:00,18.9,18.9,18.77,18.82,183981.0,13.3809,13.3809,13.2889,13.3243,183981.0
2018-03-22 11:00:00,18.81,18.87,18.81,18.84,229735.0,13.3172,13.3597,13.3172,13.3384,229735.0
2018-03-22 11:30:00,18.85,18.87,18.76,18.8,183143.0,13.3455,13.3597,13.2818,13.3101,183143.0
2018-03-22 12:00:00,18.79,18.92,18.76,18.92,128672.0,13.303,13.3951,13.2818,13.3951,128672.0
2018-03-22 12:30:00,18.91,18.95,18.88,18.89,90022.0,13.388,13.4163,13.3667,13.3738,90022.0
2018-03-22 13:00:00,18.88,18.95,18.83,18.95,112184.0,13.3667,13.4163,13.3313,13.4163,112184.0
2018-03-22 13:30:00,18.95,18.96,18.89,18.91,123777.0,13.4163,13.4234,13.3738,13.388,123777.0
2018-03-22 14:00:00,18.91,18.92,18.83,18.86,137798.0,13.388,13.3951,13.3313,13.3526,137798.0
2018-03-22 14:30:00,18.85,18.89,18.82,18.82,198567.0,13.3455,13.3738,13.3243,13.3243,198567.0
2018-03-22 15:00:00,18.82,18.86,18.73,18.73,258368.0,13.3243,13.3526,13.2605,13.2605,258368.0
2018-03-22 15:30:00,18.73,18.73,18.65,18.73,674077.0,13.2605,13.2605,13.2039,13.2605,674077.0
2018-03-23 09:30:00,18.83,18.94,18.7,18.76,270506.0,13.3313,13.4092,13.2393,13.2818,270506.0
2018-03-23 10:00:00,18.76,18.82,18.7,18.72,163526.0,13.2818,13.3243,13.2393,13.2535,163526.0
2018-03-23 10:30:00,18.73,18.78,18.68,18.72,179492.0,13.2605,13.2959,13.2251,13.2535,179492.0
2018-03-23 11:00:00,18.71,18.73,18.61,18.62,187313.0,13.2464,13.2605,13.1756,13.1827,187313.0
2018-03-23 11:30:00,18.61,18.63,18.51,18.52,203884.0,13.1756,13.1897,13.1048,13.1119,203884.0
2018-03-23 12:00:00,18.52,18.63,18.52,18.62,121461.0,13.1119,13.1897,13.1119,13.1827,121461.0
2018-03-23 12:30:00,18.63,18.64,18.59,18.61,303402.0,13.1897,13.1968,13.1614,13.1756,303402.0
2018-03-23 13:00:00,18.61,18.79,18.59,18.79,193550.0,13.1756,13.303,13.1614,13.303,193550.0
2018-03-23 13:30:00,18.79,18.89,18.76,18.83,271146.0,13.303,13.3738,13.2818,13.3313,271146.0
2018-03-23 14:00:00,18.84,18.85,18.72,18.74,247901.0,13.3384,13.3455,13.2535,13.2676,247901.0
2018-03-23 14:30:00,18.73,18.75,18.62,18.63,218739.0,13.2605,13.2747,13.1827,13.1897,218739.0
2018-03-23 15:00:00,18.63,18.64,18.55,18.59,360255.0,13.1897,13.1968,13.1331,13.1614,360255.0
2018-03-23 15:30:00,18.59,18.6,18.53,18.57,731191.0,13.1614,13.1685,13.1189,13.1473,731191.0
2018-03-26 09:30:00,18.71,18.76,18.54,18.57,340403.0,13.2464,13.2818,13.126,13.1473,340403.0
2018-03-26 10:00:00,18.57,18.6,18.51,18.57,272662.0,13.1473,13.1685,13.1048,13.1473,272662.0
2018-03-26 10:30:00,18.56,18.59,18.5,18.53,143995.0,13.1402,13.1614,13.0977,13.1189,143995.0
2018-03-26 11:00:00,18.52,18.57,18.48,18.55,206585.0,13.1119,13.1473,13.0835,13.1331,206585.0
2018-03-26 11:30:00,18.54,18.62,18.52,18.61,150341.0,13.126,13.1827,13.1119,13.1756,150341.0
2018-03-26 12:00:00,18.61,18.63,18.55,18.6,171768.0,13.1756,13.1897,13.1331,13.1685,171768.0
2018-03-26 12:30:00,18.6,18.62,18.52,18.54,93088.0,13.1685,13.1827,13.1119,13.126,93088.0
2018-03-26 13:00:00,18.54,18.6,18.53,18.56,87296.0,13.126,13.1685,13.1189,13.1402,87296.0
2018-03-26 13:30:00,18.57,18.59,18.53,18.57,71798.0,13.1473,13.1614,13.1189,13.1473,71798.0
2018-03-26 14:00:00,18.57,18.63,18.57,18.59,142712.0,13.1473,13.1897,13.1473,13.1614,142712.0
2018-03-26 14:30:00,18.6,18.62,18.56,18.58,151851.0,13.1685,13.1827,13.1402,13.1543,151851.0
2018-03-26 15:00:00,18.58,18.69,18.58,18.68,159857.0,13.1543,13.2322,13.1543,13.2251,159857.0
2018-03-26 15:30:00,18.68,18.72,18.66,18.69,406575.0,13.2251,13.2535,13.211,13.2322,406575.0
2018-03-27 09:30:00,18.64,18.7,18.51,18.56,213089.0,13.1968,13.2393,13.1048,13.1402,213089.0
2018-03-27 10:00:00,18.55,18.57,18.48,18.52,215342.0,13.1331,13.1473,13.0835,13.1119,215342.0
2018-03-27 10:30:00,18.52,18.6,18.48,18.51,325171.0,13.1119,13.1685,13.0835,13.1048,325171.0
2018-03-27 11:00:00,18.5,18.55,18.48,18.55,121775.0,13.0977,13.1331,13.0835,13.1331,121775.0
2018-03-27 11:30:00,18.55,18.66,18.54,18.62,189598.0,13.1331,13.211,13.126,13.1827,189598.0
2018-03-27 12:00:00,18.62,18.68,18.6,18.63,284835.0,13.1827,13.2251,13.1685,13.1897,284835.0
2018-03-27 12:30:00,18.63,18.69,18.61,18.68,204645.0,13.1897,13.2322,13.1756,13.2251,204645.0
2018-03-27 13:00:00,18.68,18.71,18.61,18.64,171453.0,13.2251,13.2464,13.1756,13.1968,171453.0
2018-03-27 13:30:00,18.64,18.65,18.55,18.59,170574.0,13.1968,13.2039,13.1331,13.1614,170574.0
2018-03-27 14:00:00,18.59,18.59,18.52,18.53,144739.0,13.1614,13.1614,13.1119,13.1189,144739.0
2018-03-27 14:30:00,18.53,18.55,18.47,18.48,219985.0,13.1189,13.1331,13.0765,13.0835,219985.0
2018-03-27 15:00:00,18.48,18.49,18.35,18.36,355081.0,13.0835,13.0906,12.9915,12.9986,355081.0
2018-03-27 15:30:00,18.36,18.37,18.28,18.36,678206.0,12.9986,13.0057,12.9419,12.9986,678206.0
2018-03-28 09:30:00,18.39,18.43,18.22,18.37,201483.0,13.0198,13.0481,12.8995,13.0057,201483.0
2018-03-28 10:00:00,18.37,18.39,18.28,18.35,250626.0,13.0057,13.0198,12.9419,12.9915,250626.0
2018-03-28 10:30:00,18.35,18.39,18.27,18.34,173075.0,12.9915,13.0198,12.9349,12.9844,173075.0
2018-03-28 11:00:00,18.35,18.44,18.35,18.41,162622.0,12.9915,13.0552,12.9915,13.034,162622.0
2018-03-28 11:30:00,18.4,18.48,18.38,18.45,113418.0,13.0269,13.0835,13.0127,13.0623,113418.0
2018-03-28 12:00:00,18.45,18.57,18.43,18.46,208502.0,13.0623,13.1473,13.0481,13.0694,208502.0
2018-03-28 12:30:00,18.47,18.48,18.37,18.38,190256.0,13.0765,13.0835,13.0057,13.0127,190256.0
2018-03-28 13:00:00,18.38,18.42,18.32,18.39,283801.0,13.0127,13.0411,12.9703,13.0198,283801.0
2018-03-28 13:30:00,18.39,18.45,18.35,18.39,107836.0,13.0198,13.0623,12.9915,13.0198,107836.0
2018-03-28 14:00:00,18.4,18.43,18.36,18.39,102817.0,13.0269,13.0481,12.9986,13.0198,102817.0
2018-03-28 14:30:00,18.38,18.42,18.36,18.39,94440.0,13.0127,13.0411,12.9986,13.0198,94440.0
2018-03-28 15:00:00,18.39,18.4,18.3,18.33,173824.0,13.0198,13.0269,12.9561,12.9773,173824.0
2018-03-28 15:30:00,18.34,18.38,18.3,18.31,376168.0,12.9844,13.0127,12.9561,12.9632,376168.0
2018-03-29 09:30:00,18.38,18.44,18.35,18.38,113015.0,13.0127,13.0552,12.9915,13.0127,113015.0
2018-03-29 10:00:00,18.38,18.48,18.33,18.47,137524.0,13.0127,13.0835,12.9773,13.0765,137524.0
2018-03-29 10:30:00,18.47,18.52,18.45,18.51,102158.0,13.0765,13.1119,13.0623,13.1048,102158.0
2018-03-29 11:00:00,18.51,18.54,18.47,18.48,69307.0,13.1048,13.126,13.0765,13.0835,69307.0
2018-03-29 11:30:00,18.47,18.48,18.42,18.48,58319.0,13.0765,13.0835,13.0411,13.0835,58319.0
2018-03-29 12:00:00,18.48,18.48,18.41,18.45,58365.0,13.0835,13.0835,13.034,13.0623,58365.0
2018-03-29 12:30:00,18.45,18.46,18.42,18.44,52260.0,13.0623,13.0694,13.0411,13.0552,52260.0
2018-03-29 13:00:00,18.44,18.45,18.38,18.44,81013.0,13.0552,13.0623,13.0127,13.0552,81013.0
2018-03-29 13:30:00,18.44,18.5,18.41,18.49,80429.0,13.0552,13.0977,13.034,13.0906,80429.0
2018-03-29 14:00:00,18.48,18.51,18.46,18.48,199060.0,13.0835,13.1048,13.0694,13.0835,199060.0
2018-03-29 14:30:00,18.48,18.53,18.46,18.51,281932.0,13.0835,13.1189,13.0694,13.1048,281932.0
2018-03-29 15:00:00,18.51,18.56,18.49,18.54,129400.0,13.1048,13.1402,13.0906,13.126,129400.0
2018-03-29 15:30:00,18.54,18.6,18.5,18.58,463000.0,13.126,13.1685,13.0977,13.1543,463000.0
2018-04-02 09:30:00,18.56,18.64,18.5,18.55,192071.0,13.1402,13.1968,13.0977,13.1331,192071.0
2018-04-02 10:00:00,18.53,18.53,18.46,18.5,299570.0,13.1189,13.1189,13.0694,13.0977,299570.0
2018-04-02 10:30:00,18.51,18.51,18.42,18.43,108573.0,13.1048,13.1048,13.0411,13.0481,108573.0
2018-04-02 11:00:00,18.43,18.44,18.38,18.42,259906.0,13.0481,13.0552,13.0127,13.0411,259906.0
2018-04-02 11:30:00,18.42,18.43,18.32,18.34,165331.0,13.0411,13.0481,12.9703,12.9844,165331.0
2018-04-02 12:00:00,18.34,18.4,18.31,18.39,205319.0,12.9844,13.0269,12.9632,13.0198,205319.0
2018-04-02 12:30:00,18.39,18.44,18.39,18.42,188765.0,13.0198,13.0552,13.0198,13.0411,188765.0
2018-04-02 13:00:00,18.42,18.42,18.31,18.32,173202.0,13.0411,13.0411,12.9632,12.9703,173202.0
2018-04-02 13:30:00,18.32,18.34,18.27,18.29,159642.0,12.9703,12.9844,12.9349,12.949,159642.0
2018-04-02 14:00:00,18.28,18.29,18.24,18.27,227480.0,12.9419,12.949,12.9136,12.9349,227480.0
2018-04-02 14:30:00,18.27,18.3,18.25,18.29,171569.0,12.9349,12.9561,12.9207,12.949,171569.0
2018-04-02 15:00:00,18.29,18.3,18.25,18.27,166577.0,12.949,12.9561,12.9207,12.9349,166577.0
2018-04-02 15:30:00,18.28,18.4,18.25,18.38,457179.0,12.9419,13.0269,12.9207,13.0127,457179.0
2018-04-03 09:30:00,18.55,18.61,18.42,18.46,256590.0,13.1331,13.1756,13.0411,13.0694,256590.0
2018-04-03 10:00:00,18.46,18.47,18.38,18.44,356203.0,13.0694,13.0765,13.0127,13.0552,356203.0
2018-04-03 10:30:00,18.45,18.54,18.44,18.51,153026.0,13.0623,13.126,13.0552,13.1048,153026.0
2018-04-03 11:00:00,18.51,18.53,18.48,18.49,207923.0,13.1048,13.1189,13.0835,13.0906,207923.0
2018-04-03 11:30:00,18.49,18.54,18.46,18.46,102366.0,13.0906,13.126,13.0694,13.0694,102366.0
2018-04-03 12:00:00,18.47,18.51,18.46,18.5,79858.0,13.0765,13.1048,13.0694,13.0977,79858.0
2018-04-03 12:30:00,18.49,18.53,18.48,18.49,115671.0,13.0906,13.1189,13.0835,13.0906,115671.0
2018-04-03 13:00:00,18.5,18.52,18.46,18.5,68335.0,13.0977,13.1119,13.0694,13.0977,68335.0
2018-04-03 13:30:00,18.5,18.51,18.45,18.49,84815.0,13.0977,13.1048,13.0623,13.0906,84815.0
2018-04-03 14:00:00,18.49,18.5,18.43,18.46,130269.0,13.0906,13.0977,13.0481,13.0694,130269.0
2018-04-03 14:30:00,18.46,18.53,18.43,18.5,198962.0,13.0694,13.1189,13.0481,13.0977,198962.0
2018-04-03 15:00:00,18.49,18.58,18.48,18.52,603067.0,13.0906,13.1543,13.0835,13.1119,603067.0
2018-04-03 15:30:00,18.53,18.53,18.44,18.48,556028.0,13.1189,13.1189,13.0552,13.0835,556028.0
2018-04-04 09:30:00,18.27,18.33,18.1,18.18,313607.0,12.9349,12.9773,12.8145,12.8711,313607.0
2018-04-04 10:00:00,18.18,18.3,18.17,18.23,217227.0,12.8711,12.9561,12.8641,12.9065,217227.0
2018-04-04 10:30:00,18.24,18.25,18.15,18.23,166082.0,12.9136,12.9207,12.8499,12.9065,166082.0
2018-04-04 11:00:00,18.22,18.28,18.15,18.26,141935.0,12.8995,12.9419,12.8499,12.9278,141935.0
2018-04-04 11:30:00,18.25,18.29,18.23,18.29,80722.0,12.9207,12.949,12.9065,12.949,80722.0
2018-04-04 12:00:00,18.29,18.38,18.29,18.36,179106.0,12.949,13.0127,12.949,12.9986,179106.0
2018-04-04 12:30:00,18.36,18.43,18.35,18.42,117923.0,12.9986,13.0481,12.9915,13.0411,117923.0
2018-04-04 13:00:00,18.42,18.43,18.37,18.39,171669.0,13.0411,13.0481,13.0057,13.0198,171669.0
2018-04-04 13:30:00,18.4,18.41,18.36,18.38,65296.0,13.0269,13.034,12.9986,13.0127,65296.0
2018-04-04 14:00:00,18.38,18.47,18.36,18.46,84816.0,13.0127,13.0765,12.9986,13.0694,84816.0
2018-04-04 14:30:00,18.46,18.52,18.44,18.5,141035.0,13.0694,13.1119,13.0552,13.0977,141035.0
2018-04-04 15:00:00,18.5,18.54,18.49,18.54,148628.0,13.0977,13.126,13.0906,13.126,148628.0
2018-04-04 15:30:00,18.55,18.57,18.49,18.49,791290.0,13.1331,13.1473,13.0906,13.0906,791290.0
2018-04-05 09:30:00,18.57,18.68,18.49,18.59,269901.0,13.1473,13.2251,13.0906,13.1614,269901.0
2018-04-05 10:00:00,18.6,18.61,18.54,18.56,145881.0,13.1685,13.1756,13.126,13.1402,145881.0
2018-04-05 10:30:00,18.57,18.59,18.53,18.56,96062.0,13.1473,13.1614,13.1189,13.1402,96062.0
2018-04-05 11:00:00,18.57,18.65,18.55,18.64,153285.0,13.1473,13.2039,13.1331,13.1968,153285.0
2018-04-05 11:30:00,18.64,18.66,18.62,18.65,90544.0,13.1968,13.211,13.1827,13.2039,90544.0
2018-04-05 12:00:00,18.64,18.65,18.61,18.64,123575.0,13.1968,13.2039,13.1756,13.1968,123575.0
2018-04-05 12:30:00,18.64,18.67,18.61,18.67,62954.0,13.1968,13.2181,13.1756,13.2181,62954.0
2018-04-05 13:00:00,18.66,18.69,18.6,18.6,107642.0,13.211,13.2322,13.1685,13.1685,107642.0
2018-04-05 13:30:00,18.61,18.66,18.59,18.64,105861.0,13.1756,13.211,13.1614,13.1968,105861.0
2018-04-05 14:00:00,18.65,18.68,18.63,18.64,114331.0,13.2039,13.2251,13.1897,13.1968,114331.0
2018-04-05 14:30:00,18.64,18.68,18.64,18.66,221890.0,13.1968,13.2251,13.1968,13.211,221890.0
2018-04-05 15:00:00,18.66,18.67,18.62,18.63,287055.0,13.211,13.2181,13.1827,13.1897,287055.0
2018-04-05 15:30:00,18.62,18.66,18.6,18.61,454056.0,13.1827,13.211,13.1685,13.1756,454056.0
2018-04-06 09:30:00,18.47,18.61,18.45,18.58,115300.0,13.0765,13.1756,13.0623,13.1543,115300.0
2018-04-06 10:00:00,18.59,18.6,18.49,18.57,64156.0,13.1614,13.1685,13.0906,13.1473,64156.0
2018-04-06 10:30:00,18.57,18.58,18.47,18.48,88848.0,13.1473,13.1543,13.0765,13.0835,88848.0
2018-04-06 11:00:00,18.48,18.48,18.42,18.46,177765.0,13.0835,13.0835,13.0411,13.0694,177765.0
2018-04-06 11:30:00,18.46,18.53,18.46,18.52,91114.0,13.0694,13.1189,13.0694,13.1119,91114.0
2018-04-06 12:00:00,18.52,18.52,18.44,18.44,80771.0,13.1119,13.1119,13.0552,13.0552,80771.0
2018-04-06 12:30:00,18.45,18.51,18.44,18.49,59154.0,13.0623,13.1048,13.0552,13.0906,59154.0
2018-04-06 13:00:00,18.49,18.49,18.43,18.46,89496.0,13.0906,13.0906,13.0481,13.0694,89496.0
2018-04-06 13:30:00,18.46,18.48,18.38,18.38,86349.0,13.0694,13.0835,13.0127,13.0127,86349.0
2018-04-06 14:00:00,18.37,18.38,18.3,18.31,124111.0,13.0057,13.0127,12.9561,12.9632,124111.0
2018-04-06 14:30:00,18.3,18.32,18.19,18.22,203140.0,12.9561,12.9703,12.8782,12.8995,203140.0
2018-04-06 15:00:00,18.22,18.24,18.17,18.17,325465.0,12.8995,12.9136,12.8641,12.8641,325465.0
2018-04-06 15:30:00,18.18,18.23,18.14,18.21,681257.0,12.8711,12.9065,12.8428,12.8924,681257.0
2018-04-09 09:30:00,18.32,18.36,18.22,18.33,176807.0,12.9703,12.9986,12.8995,12.9773,176807.0
2018-04-09 10:00:00,18.33,18.34,18.19,18.25,150278.0,12.9773,12.9844,12.8782,12.9207,150278.0
2018-04-09 10:30:00,18.26,18.31,18.26,18.3,161461.0,12.9278,12.9632,12.9278,12.9561,161461.0
2018-04-09 11:00:00,18.3,18.35,18.28,18.32,143648.0,12.9561,12.9915,12.9419,12.9703,143648.0
2018-04-09 11:30:00,18.32,18.39,18.32,18.37,176021.0,12.9703,13.0198,12.9703,13.0057,176021.0
2018-04-09 12:00:00,18.37,18.39,18.33,18.35,120735.0,13.0057,13.0198,12.9773,12.9915,120735.0
2018-04-09 12:30:00,18.34,18.35,18.32,18.33,94258.0,12.9844,12.9915,12.9703,12.9773,94258.0
2018-04-09 13:00:00,18.34,18.38,18.33,18.34,138536.0,12.9844,13.0127,12.9773,12.9844,138536.0
2018-04-09 13:30:00,18.34,18.41,18.32,18.41,248869.0,12.9844,13.034,12.9703,13.034,248869.0
2018-04-09 14:00:00,18.41,18.41,18.35,18.37,146156.0,13.034,13.034,12.9915,13.0057,146156.0
2018-04-09 14:30:00,18.37,18.39,18.35,18.39,125083.0,13.0057,13.0198,12.9915,13.0198,125083.0
2018-04-09 15:00:00,18.39,18.41,18.33,18.35,175565.0,13.0198,13.034,12.9773,12.9915,175565.0
2018-04-09 15:30:00,18.35,18.37,18.27,18.27,502793.0,12.9915,13.0057,12.9349,12.9349,502793.0
2018-04-10 09:30:00,18.5,18.57,18.47,18.55,322242.0,13.0977,13.1473,13.0765,13.1331,322242.0
2018-04-10 10:00:00,18.56,18.64,18.54,18.62,182742.0,13.1402,13.1968,13.126,13.1827,182742.0
2018-04-10 10:30:00,18.61,18.69,18.6,18.61,160330.0,13.1756,13.2322,13.1685,13.1756,160330.0
2018-04-10 11:00:00,18.61,18.66,18.58,18.61,159437.0,13.1756,13.211,13.1543,13.1756,159437.0
2018-04-10 11:30:00,18.6,18.64,18.56,18.63,129402.0,13.1685,13.1968,13.1402,13.1897,129402.0
2018-04-10 12:00:00,18.63,18.64,18.51,18.54,119066.0,13.1897,13.1968,13.1048,13.126,119066.0
2018-04-10 12:30:00,18.54,18.59,18.53,18.54,116739.0,13.126,13.1614,13.1189,13.126,116739.0
2018-04-10 13:00:00,18.55,18.59,18.52,18.58,140163.0,13.1331,13.1614,13.1119,13.1543,140163.0
2018-04-10 13:30:00,18.59,18.6,18.53,18.53,118773.0,13.1614,13.1685,13.1189,13.1189,118773.0
2018-04-10 14:00:00,18.53,18.54,18.46,18.46,235189.0,13.1189,13.126,13.0694,13.0694,235189.0
2018-04-10 14:30:00,18.47,18.5,18.43,18.48,254417.0,13.0765,13.0977,13.0481,13.0835,254417.0
2018-04-10 15:00:00,18.48,18.5,18.45,18.47,215730.0,13.0835,13.0977,13.0623,13.0765,215730.0
2018-04-10 15:30:00,18.48,18.5,18.43,18.48,415978.0,13.0835,13.0977,13.0481,13.0835,415978.0
2018-04-11 09:30:00,18.41,18.42,18.33,18.4,159485.0,13.034,13.0411,12.9773,13.0269,159485.0
2018-04-11 10:00:00,18.39,18.5,18.39,18.46,212714.0,13.0198,13.0977,13.0198,13.0694,212714.0
2018-04-11 10:30:00,18.46,18.51,18.44,18.44,80991.0,13.0694,13.1048,13.0552,13.0552,80991.0
2018-04-11 11:00:00,18.43,18.44,18.36,18.43,174250.0,13.0481,13.0552,12.9986,13.0481,174250.0
2018-04-11 11:30:00,18.44,18.5,18.41,18.43,175075.0,13.0552,13.0977,13.034,13.0481,175075.0
2018-04-11 12:00:00,18.42,18.47,18.42,18.46,61908.0,13.0411,13.0765,13.0411,13.0694,61908.0
2018-04-11 12:30:00,18.46,18.47,18.42,18.44,62127.0,13.0694,13.0765,13.0411,13.0552,62127.0
2018-04-11 13:00:00,18.45,18.5,18.42,18.46,115075.0,13.0623,13.0977,13.0411,13.0694,115075.0
2018-04-11 13:30:00,18.45,18.47,18.43,18.46,42298.0,13.0623,13.0765,13.0481,13.0694,42298.0
2018-04-11 14:00:00,18.47,18.51,18.4,18.45,119813.0,13.0765,13.1048,13.0269,13.0623,119813.0
2018-04-11 14:30:00,18.45,18.47,18.43,18.45,99764.0,13.0623,13.0765,13.0481,13.0623,99764.0
2018-04-11 15:00:00,18.45,18.46,18.39,18.42,125086.0,13.0623,13.0694,13.0198,13.0411,125086.0
2018-04-11 15:30:00,18.42,18.45,18.39,18.41,269326.0,13.0411,13.0623,13.0198,13.034,269326.0
2018-04-12 09:30:00,18.65,18.71,18.59,18.65,353237.0,13.2039,13.2464,13.1614,13.2039,353237.0
2018-04-12 10:00:00,18.64,18.65,18.5,18.52,373748.0,13.1968,13.2039,13.0977,13.1119,373748.0
2018-04-12 10:30:00,18.52,18.53,18.41,18.41,231987.0,13.1119,13.1189,13.034,13.034,231987.0
2018-04-12 11:00:00,18.41,18.56,18.41,18.53,181359.0,13.034,13.1402,13.034,13.1189,181359.0
2018-04-12 11:30:00,18.54,18.55,18.48,18.5,196761.0,13.126,13.1331,13.0835,13.0977,196761.0
2018-04-12 12:00:00,18.51,18.55,18.5,18.52,105490.0,13.1048,13.1331,13.0977,13.1119,105490.0
2018-04-12 12:30:00,18.52,18.56,18.51,18.53,63125.0,13.1119,13.1402,13.1048,13.1189,63125.0
2018-04-12 13:00:00,18.52,18.55,18.47,18.48,82872.0,13.1119,13.1331,13.0765,13.0835,82872.0
2018-04-12 13:30:00,18.48,18.5,18.46,18.46,97284.0,13.0835,13.0977,13.0694,13.0694,97284.0
2018-04-12 14:00:00,18.46,18.49,18.44,18.48,131363.0,13.0694,13.0906,13.0552,13.0835,131363.0
2018-04-12 14:30:00,18.49,18.52,18.47,18.52,91205.0,13.0906,13.1119,13.0765,13.1119,91205.0
2018-04-12 15:00:00,18.52,18.54,18.49,18.52,99853.0,13.1119,13.126,13.0906,13.1119,99853.0
2018-04-12 15:30:00,18.52,18.54,18.49,18.53,332642.0,13.1119,13.126,13.0906,13.1189,332642.0
2018-04-13 09:30:00,18.65,18.66,18.49,18.52,209276.0,13.2039,13.211,13.0906,13.1119,209276.0
2018-04-13 10:00:00,18.52,18.53,18.41,18.42,129726.0,13.1119,13.1189,13.034,13.0411,129726.0
2018-04-13 10:30:00,18.41,18.5,18.39,18.45,123494.0,13.034,13.0977,13.0198,13.0623,123494.0
2018-04-13 11:00:00,18.44,18.49,18.41,18.47,71719.0,13.0552,13.0906,13.034,13.0765,71719.0
2018-04-13 11:30:00,18.47,18.5,18.45,18.49,54287.0,13.0765,13.0977,13.0623,13.0906,54287.0
2018-04-13 12:00:00,18.49,18.52,18.45,18.48,61579.0,13.0906,13.1119,13.0623,13.0835,61579.0
2018-04-13 12:30:00,18.47,18.48,18.42,18.48,38848.0,13.0765,13.0835,13.0411,13.0835,38848.0
2018-04-13 13:00:00,18.48,18.51,18.46,18.49,55880.0,13.0835,13.1048,13.0694,13.0906,55880.0
2018-04-13 13:30:00,18.49,18.5,18.47,18.48,28147.0,13.0906,13.0977,13.0765,13.0835,28147.0
2018-04-13 14:00:00,18.48,18.49,18.44,18.47,69219.0,13.0835,13.0906,13.0552,13.0765,69219.0
2018-04-13 14:30:00,18.48,18.48,18.44,18.45,88879.0,13.0835,13.0835,13.0552,13.0623,88879.0
2018-04-13 15:00:00,18.45,18.45,18.38,18.39,80187.0,13.0623,13.0623,13.0127,13.0198,80187.0
2018-04-13 15:30:00,18.38,18.42,18.37,18.4,196579.0,13.0127,13.0411,13.0057,13.0269,196579.0
2018-04-16 09:30:00,18.51,18.56,18.46,18.52,283612.0,13.1048,13.1402,13.0694,13.1119,283612.0
2018-04-16 10:00:00,18.53,18.61,18.52,18.56,116041.0,13.1189,13.1756,13.1119,13.1402,116041.0
2018-04-16 10:30:00,18.57,18.63,18.57,18.63,180244.0,13.1473,13.1897,13.1473,13.1897,180244.0
2018-04-16 11:00:00,18.63,18.65,18.58,18.61,111722.0,13.1897,13.2039,13.1543,13.1756,111722.0
2018-04-16 11:30:00,18.6,18.62,18.59,18.61,82367.0,13.1685,13.1827,13.1614,13.1756,82367.0
2018-04-16 12:00:00,18.62,18.65,18.61,18.63,100059.0,13.1827,13.2039,13.1756,13.1897,100059.0
2018-04-16 12:30:00,18.63,18.67,18.6,18.66,65438.0,13.1897,13.2181,13.1685,13.211,65438.0
2018-04-16 13:00:00,18.66,18.7,18.65,18.69,93376.0,13.211,13.2393,13.2039,13.2322,93376.0
2018-04-16 13:30:00,18.7,18.75,18.68,18.75,96797.0,13.2393,13.2747,13.2251,13.2747,96797.0
2018-04-16 14:00:00,18.74,18.76,18.72,18.74,132835.0,13.2676,13.2818,13.2535,13.2676,132835.0
2018-04-16 14:30:00,18.73,18.78,18.72,18.78,86895.0,13.2605,13.2959,13.2535,13.2959,86895.0
2018-04-16 15:00:00,18.78,18.8,18.72,18.73,188099.0,13.2959,13.3101,13.2535,13.2605,188099.0
2018-04-16 15:30:00,18.73,18.74,18.65,18.66,585812.0,13.2605,13.2676,13.2039,13.211,585812.0
2018-04-17 09:30:00,18.69,18.79,18.68,18.68,129739.0,13.2322,13.303,13.2251,13.2251,129739.0
2018-04-17 10:00:00,18.68,18.7,18.65,18.66,120866.0,13.2251,13.2393,13.2039,13.211,120866.0
2018-04-17 10:30:00,18.66,18.73,18.66,18.69,73945.0,13.211,13.2605,13.211,13.2322,73945.0
2018-04-17 11:00:00,18.7,18.76,18.69,18.73,172375.0,13.2393,13.2818,13.2322,13.2605,172375.0
2018-04-17 11:30:00,18.73,18.74,18.66,18.68,75099.0,13.2605,13.2676,13.211,13.2251,75099.0
2018-04-17 12:00:00,18.68,18.7,18.66,18.66,49208.0,13.2251,13.2393,13.211,13.211,49208.0
2018-04-17 12:30:00,18.65,18.68,18.63,18.68,78458.0,13.2039,13.2251,13.1897,13.2251,78458.0
2018-04-17 13:00:00,18.68,18.7,18.63,18.65,51913.0,13.2251,13.2393,13.1897,13.2039,51913.0
2018-04-17 13:30:00,18.64,18.65,18.59,18.61,77667.0,13.1968,13.2039,13.1614,13.1756,77667.0
2018-04-17 14:00:00,18.61,18.62,18.58,18.62,220634.0,13.1756,13.1827,13.1543,13.1827,220634.0
2018-04-17 14:30:00,18.62,18.63,18.57,18.6,87167.0,13.1827,13.1897,13.1473,13.1685,87167.0
2018-04-17 15:00:00,18.6,18.67,18.59,18.66,138185.0,13.1685,13.2181,13.1614,13.211,138185.0
2018-04-17 15:30:00,18.67,18.7,18.66,18.67,314104.0,13.2181,13.2393,13.211,13.2181,314104.0
2018-04-18 09:30:00,18.73,18.85,18.71,18.83,189564.0,13.2605,13.3455,13.2464,13.3313,189564.0
2018-04-18 10:00:00,18.84,18.85,18.72,18.81,188397.0,13.3384,13.3455,13.2535,13.3172,188397.0
2018-04-18 10:30:00,18.81,18.98,18.81,18.95,287757.0,13.3172,13.4375,13.3172,13.4163,287757.0
2018-04-18 11:00:00,18.94,18.98,18.87,18.94,361786.0,13.4092,13.4375,13.3597,13.4092,361786.0
2018-04-18 11:30:00,18.93,18.98,18.85,18.88,340319.0,13.4021,13.4375,13.3455,13.3667,340319.0
2018-04-18 12:00:00,18.88,18.88,18.8,18.8,95799.0,13.3667,13.3667,13.3101,13.3101,95799.0
2018-04-18 12:30:00,18.8,18.82,18.78,18.82,75838.0,13.3101,13.3243,13.2959,13.3243,75838.0
2018-04-18 13:00:00,18.82,18.84,18.8,18.84,66452.0,13.3243,13.3384,13.3101,13.3384,66452.0
2018-04-18 13:30:00,18.84,18.85,18.81,18.83,44716.0,13.3384,13.3455,13.3172,13.3313,44716.0
2018-04-18 14:00:00,18.83,18.86,18.8,18.85,84057.0,13.3313,13.3526,13.3101,13.3455,84057.0
2018-04-18 14:30:00,18.85,18.86,18.83,18.83,71845.0,13.3455,13.3526,13.3313,13.3313,71845.0
2018-04-18 15:00:00,18.83,18.86,18.83,18.85,69193.0,13.3313,13.3526,13.3313,13.3455,69193.0
2018-04-18 15:30:00,18.85,18.86,18.71,18.73,789648.0,13.3455,13.3526,13.2464,13.2605,789648.0
2018-04-19 09:30:00,18.8,18.9,18.75,18.84,274973.0,13.3101,13.3809,13.2747,13.3384,274973.0
2018-04-19 10:00:00,18.84,18.89,18.81,18.89,105691.0,13.3384,13.3738,13.3172,13.3738,105691.0
2018-04-19 10:30:00,18.9,18.94,18.86,18.88,161626.0,13.3809,13.4092,13.3526,13.3667,161626.0
2018-04-19 11:00:00,18.88,18.89,18.81,18.87,160289.0,13.3667,13.3738,13.3172,13.3597,160289.0
2018-04-19 11:30:00,18.86,18.87,18.79,18.8,128451.0,13.3526,13.3597,13.303,13.3101,128451.0
2018-04-19 12:00:00,18.8,18.81,18.78,18.79,198110.0,13.3101,13.3172,13.2959,13.303,198110.0
2018-04-19 12:30:00,18.78,18.82,18.78,18.8,100520.0,13.2959,13.3243,13.2959,13.3101,100520.0
2018-04-19 13:00:00,18.8,18.8,18.74,18.76,107013.0,13.3101,13.3101,13.2676,13.2818,107013.0
2018-04-19 13:30:00,18.75,18.81,18.75,18.8,122600.0,13.2747,13.3172,13.2747,13.3101,122600.0
2018-04-19 14:00:00,18.79,18.8,18.74,18.77,92204.0,13.303,13.3101,13.2676,13.2889,92204.0
2018-04-19 14:30:00,18.77,18.77,18.73,18.76,140006.0,13.2889,13.2889,13.2605,13.2818,140006.0
2018-04-19 15:00:00,18.76,18.79,18.75,18.76,76088.0,13.2818,13.303,13.2747,13.2818,76088.0
2018-04-19 15:30:00,18.76,18.81,18.75,18.78,280034.0,13.2818,13.3172,13.2747,13.2959,280034.0
2018-04-20 09:30:00,18.76,18.8,18.72,18.8,90951.0,13.2818,13.3101,13.2535,13.3101,90951.0
2018-04-20 10:00:00,18.8,18.8,18.73,18.75,74341.0,13.3101,13.3101,13.2605,13.2747,74341.0
2018-04-20 10:30:00,18.75,18.8,18.74,18.78,84978.0,13.2747,13.3101,13.2676,13.2959,84978.0
2018-04-20 11:00:00,18.77,18.8,18.72,18.79,374180.0,13.2889,13.3101,13.2535,13.303,374180.0
2018-04-20 11:30:00,18.79,18.92,18.78,18.89,242266.0,13.303,13.3951,13.2959,13.3738,242266.0
2018-04-20 12:00:00,18.89,18.93,18.89,18.91,97603.0,13.3738,13.4021,13.3738,13.388,97603.0
2018-04-20 12:30:00,18.91,18.94,18.9,18.9,145869.0,13.388,13.4092,13.3809,13.3809,145869.0
2018-04-20 13:00:00,18.88,18.9,18.85,18.88,54305.0,13.3667,13.3809,13.3455,13.3667,54305.0
2018-04-20 13:30:00,18.89,18.9,18.84,18.85,186042.0,13.3738,13.3809,13.3384,13.3455,186042.0
2018-04-20 14:00:00,18.85,18.85,18.8,18.81,121728.0,13.3455,13.3455,13.3101,13.3172,121728.0
2018-04-20 14:30:00,18.81,18.81,18.75,18.75,103738.0,13.3172,13.3172,13.2747,13.2747,103738.0
2018-04-20 15:00:00,18.76,18.78,18.73,18.76,119064.0,13.2818,13.2959,13.2605,13.2818,119064.0
2018-04-20 15:30:00,18.76,18.82,18.74,18.81,183912.0,13.2818,13.3243,13.2676,13.3172,183912.0
2018-04-23 09:30:00,18.77,19.05,18.75,19.03,405175.0,13.2889,13.4871,13.2747,13.4729,405175.0
2018-04-23 10:00:00,19.02,19.03,18.91,18.95,143092.0,13.4659,13.4729,13.388,13.4163,143092.0
2018-04-23 10:30:00,18.95,18.95,18.88,18.9,98835.0,13.4163,13.4163,13.3667,13.3809,98835.0
2018-04-23 11:00:00,18.91,18.98,18.89,18.97,110462.0,13.388,13.4375,13.3738,13.4305,110462.0
2018-04-23 11:30:00,18.98,18.98,18.91,18.93,80871.0,13.4375,13.4375,13.388,13.4021,80871.0
2018-04-23 12:00:00,18.94,18.97,18.93,18.96,50172.0,13.4092,13.4305,13.4021,13.4234,50172.0
2018-04-23 12:30:00,18.96,18.97,18.93,18.95,29933.0,13.4234,13.4305,13.4021,13.4163,29933.0
2018-04-23 13:00:00,18.94,18.95,18.92,18.92,26332.0,13.4092,13.4163,13.3951,13.3951,26332.0
2018-04-23 13:30:00,18.92,18.96,18.91,18.94,89651.0,13.3951,13.4234,13.388,13.4092,89651.0
2018-04-23 14:00:00,18.94,18.95,18.87,18.89,74458.0,13.4092,13.4163,13.3597,13.3738,74458.0
2018-04-23 14:30:00,18.89,18.9,18.85,18.86,70328.0,13.3738,13.3809,13.3455,13.3526,70328.0
2018-04-23 15:00:00,18.86,18.9,18.85,18.88,96463.0,13.3526,13.3809,13.3455,13.3667,96463.0
2018-04-23 15:30:00,18.88,18.9,18.84,18.87,305459.0,13.3667,13.3809,13.3384,13.3597,305459.0
2018-04-24 09:30:00,18.9,19.12,18.9,19.12,290360.0,13.3809,13.5366,13.3809,13.5366,290360.0
2018-04-24 10:00:00,19.11,19.2,19.09,19.18,297063.0,13.5296,13.5933,13.5154,13.5791,297063.0
2018-04-24 10:30:00,19.17,19.27,19.14,19.26,277086.0,13.572,13.6428,13.5508,13.6358,277086.0
2018-04-24 11:00:00,19.26,19.29,19.19,19.29,215787.0,13.6358,13.657,13.5862,13.657,215787.0
2018-04-24 11:30:00,19.29,19.31,19.23,19.24,116635.0,13.657,13.6712,13.6145,13.6216,116635.0
2018-04-24 12:00:00,19.24,19.25,19.18,19.21,65272.0,13.6216,13.6287,13.5791,13.6004,65272.0
2018-04-24 12:30:00,19.22,19.26,19.18,19.19,151676.0,13.6074,13.6358,13.5791,13.5862,151676.0
2018-04-24 13:00:00,19.19,19.23,19.17,19.18,74670.0,13.5862,13.6145,13.572,13.5791,74670.0
2018-04-24 13:30:00,19.17,19.18,19.08,19.1,117646.0,13.572,13.5791,13.5083,13.5225,117646.0
2018-04-24 14:00:00,19.1,19.1,19.05,19.05,136508.0,13.5225,13.5225,13.4871,13.4871,136508.0
2018-04-24 14:30:00,19.05,19.07,19.02,19.04,81246.0,13.4871,13.5012,13.4659,13.48,81246.0
2018-04-24 15:00:00,19.04,19.12,19.04,19.09,183727.0,13.48,13.5366,13.48,13.5154,183727.0
2018-04-24 15:30:00,19.09,19.09,19.0,19.05,379212.0,13.5154,13.5154,13.4517,13.4871,379212.0
2018-04-25 09:30:00,19.03,19.05,18.88,18.91,191096.0,13.4729,13.4871,13.3667,13.388,191096.0
2018-04-25 10:00:00,18.91,18.96,18.89,18.91,137923.0,13.388,13.4234,13.3738,13.388,137923.0
2018-04-25 10:30:00,18.91,19.03,18.9,18.98,139176.0,13.388,13.4729,13.3809,13.4375,139176.0
2018-04-25 11:00:00,18.99,18.99,18.86,18.9,137138.0,13.4446,13.4446,13.3526,13.3809,137138.0
2018-04-25 11:30:00,18.9,18.94,18.85,18.88,167077.0,13.3809,13.4092,13.3455,13.3667,167077.0
2018-04-25 12:00:00,18.88,18.9,18.81,18.85,70848.0,13.3667,13.3809,13.3172,13.3455,70848.0
2018-04-25 12:30:00,18.84,18.88,18.84,18.87,81192.0,13.3384,13.3667,13.3384,13.3597,81192.0
2018-04-25 13:00:00,18.88,18.94,18.85,18.88,178914.0,13.3667,13.4092,13.3455,13.3667,178914.0
2018-04-25 13:30:00,18.89,18.93,18.87,18.92,104358.0,13.3738,13.4021,13.3597,13.3951,104358.0
2018-04-25 14:00:00,18.93,18.94,18.89,18.94,78031.0,13.4021,13.4092,13.3738,13.4092,78031.0
2018-04-25 14:30:00,18.93,18.99,18.93,18.99,64690.0,13.4021,13.4446,13.4021,13.4446,64690.0
2018-04-25 15:00:00,18.99,19.01,18.97,18.97,182237.0,13.4446,13.4588,13.4305,13.4305,182237.0
2018-04-25 15:30:00,18.97,18.99,18.9,18.94,262275.0,13.4305,13.4446,13.3809,13.4092,262275.0
2018-04-26 09:30:00,19.01,19.03,18.92,18.98,116431.0,13.4588,13.4729,13.3951,13.4375,116431.0
2018-04-26 10:00:00,18.98,19.01,18.91,18.94,99903.0,13.4375,13.4588,13.388,13.4092,99903.0
2018-04-26 10:30:00,18.94,19.02,18.94,19.02,113870.0,13.4092,13.4659,13.4092,13.4659,113870.0
2018-04-26 11:00:00,19.03,19.03,18.95,18.96,77060.0,13.4729,13.4729,13.4163,13.4234,77060.0
2018-04-26 11:30:00,18.96,19.01,18.95,18.99,46749.0,13.4234,13.4588,13.4163,13.4446,46749.0
2018-04-26 12:00:00,18.99,19.02,18.98,19.01,61284.0,13.4446,13.4659,13.4375,13.4588,61284.0
2018-04-26 12:30:00,19.01,19.03,19.0,19.01,46452.0,13.4588,13.4729,13.4517,13.4588,46452.0
2018-04-26 13:00:00,19.02,19.05,19.01,19.02,109904.0,13.4659,13.4871,13.4588,13.4659,109904.0
2018-04-26 13:30:00,19.02,19.03,19.0,19.02,82063.0,13.4659,13.4729,13.4517,13.4659,82063.0
2018-04-26 14:00:00,19.01,19.03,19.0,19.02,42188.0,13.4588,13.4729,13.4517,13.4659,42188.0
2018-04-26 14:30:00,19.02,19.03,18.99,18.99,52398.0,13.4659,13.4729,13.4446,13.4446,52398.0
2018-04-26 15:00:00,18.99,19.05,18.99,19.05,137643.0,13.4446,13.4871,13.4446,13.4871,137643.0
2018-04-26 15:30:00,19.05,19.05,18.98,18.98,259349.0,13.4871,13.4871,13.4375,13.4375,259349.0
2018-04-27 09:30:00,18.92,19.14,18.92,19.08,238240.0,13.3951,13.5508,13.3951,13.5083,238240.0
2018-04-27 10:00:00,19.09,19.1,19.06,19.08,101620.0,13.5154,13.5225,13.4942,13.5083,101620.0
2018-04-27 10:30:00,19.08,19.08,19.0,19.01,142879.0,13.5083,13.5083,13.4517,13.4588,142879.0
2018-04-27 11:00:00,19.0,19.05,19.0,19.03,75987.0,13.4517,13.4871,13.4517,13.4729,75987.0
2018-04-27 11:30:00,19.03,19.03,18.99,19.01,58048.0,13.4729,13.4729,13.4446,13.4588,58048.0
2018-04-27 12:00:00,19.01,19.03,18.99,18.99,58885.0,13.4588,13.4729,13.4446,13.4446,58885.0
2018-04-27 12:30:00,18.99,19.03,18.99,19.03,39194.0,13.4446,13.4729,13.4446,13.4729,39194.0
2018-04-27 13:00:00,19.04,19.04,18.99,18.99,124907.0,13.48,13.48,13.4446,13.4446,124907.0
2018-04-27 13:30:00,18.99,19.02,18.99,19.01,40991.0,13.4446,13.4659,13.4446,13.4588,40991.0
2018-04-27 14:00:00,19.01,19.02,19.0,19.01,40682.0,13.4588,13.4659,13.4517,13.4588,40682.0
2018-04-27 14:30:00,19.01,19.05,19.01,19.05,53871.0,13.4588,13.4871,13.4588,13.4871,53871.0
2018-04-27 15:00:00,19.05,19.06,19.03,19.04,175901.0,13.4871,13.4942,13.4729,13.48,175901.0
2018-04-27 15:30:00,19.04,19.04,19.01,19.03,177143.0,13.48,13.48,13.4588,13.4729,177143.0
2018-04-30 09:30:00,19.03,19.08,19.01,19.04,165193.0,13.4729,13.5083,13.4588,13.48,165193.0
2018-04-30 10:00:00,19.03,19.06,18.98,19.03,215845.0,13.4729,13.4942,13.4375,13.4729,215845.0
2018-04-30 10:30:00,19.02,19.07,19.02,19.07,211979.0,13.4659,13.5012,13.4659,13.5012,211979.0
2018-04-30 11:00:00,19.07,19.09,19.03,19.05,122212.0,13.5012,13.5154,13.4729,13.4871,122212.0
2018-04-30 11:30:00,19.05,19.06,18.96,18.99,111715.0,13.4871,13.4942,13.4234,13.4446,111715.0
2018-04-30 12:00:00,18.99,19.0,18.95,18.97,113754.0,13.4446,13.4517,13.4163,13.4305,113754.0
2018-04-30 12:30:00,18.97,18.98,18.92,18.94,91580.0,13.4305,13.4375,13.3951,13.4092,91580.0
2018-04-30 13:00:00,18.94,18.97,18.93,18.94,89583.0,13.4092,13.4305,13.4021,13.4092,89583.0
2018-04-30 13:30:00,18.95,18.96,18.92,18.95,186550.0,13.4163,13.4234,13.3951,13.4163,186550.0
2018-04-30 14:00:00,18.96,18.96,18.9,18.9,101180.0,13.4234,13.4234,13.3809,13.3809,101180.0
2018-04-30 14:30:00,18.9,18.91,18.89,18.91,51558.0,13.3809,13.388,13.3738,13.388,51558.0
2018-04-30 15:00:00,18.9,18.92,18.87,18.89,115103.0,13.3809,13.3951,13.3597,13.3738,115103.0
2018-04-30 15:30:00,18.89,18.92,18.87,18.87,385018.0,13.3738,13.3951,13.3597,13.3597,385018.0
2018-05-01 09:30:00,18.88,18.89,18.75,18.76,160857.0,13.3667,13.3738,13.2747,13.2818,160857.0
2018-05-01 10:00:00,18.76,18.78,18.68,18.71,120189.0,13.2818,13.2959,13.2251,13.2464,120189.0
2018-05-01 10:30:00,18.71,18.74,18.7,18.71,116140.0,13.2464,13.2676,13.2393,13.2464,116140.0
2018-05-01 11:00:00,18.71,18.74,18.69,18.72,118517.0,13.2464,13.2676,13.2322,13.2535,118517.0
2018-05-01 11:30:00,18.72,18.74,18.7,18.72,93549.0,13.2535,13.2676,13.2393,13.2535,93549.0
2018-05-01 12:00:00,18.71,18.78,18.71,18.77,98621.0,13.2464,13.2959,13.2464,13.2889,98621.0
2018-05-01 12:30:00,18.77,18.79,18.76,18.78,73620.0,13.2889,13.303,13.2818,13.2959,73620.0
2018-05-01 13:00:00,18.77,18.77,18.72,18.74,56173.0,13.2889,13.2889,13.2535,13.2676,56173.0
2018-05-01 13:30:00,18.74,18.78,18.73,18.77,133766.0,13.2676,13.2959,13.2605,13.2889,133766.0
2018-05-01 14:00:00,18.77,18.79,18.76,18.77,113437.0,13.2889,13.303,13.2818,13.2889,113437.0
2018-05-01 14:30:00,18.78,18.84,18.77,18.82,143876.0,13.2959,13.3384,13.2889,13.3243,143876.0
2018-05-01 15:00:00,18.82,18.83,18.77,18.79,111829.0,13.3243,13.3313,13.2889,13.303,111829.0
2018-05-01 15:30:00,18.8,18.85,18.78,18.84,218897.0,13.3101,13.3455,13.2959,13.3384,218897.0
2018-05-02 09:30:00,18.85,18.85,18.24,18.29,577671.0,13.3455,13.3455,12.9136,12.949,577671.0
2018-05-02 10:00:00,18.29,18.37,18.22,18.3,338854.0,12.949,13.0057,12.8995,12.9561,338854.0
2018-05-02 10:30:00,18.3,18.4,18.28,18.39,253762.0,12.9561,13.0269,12.9419,13.0198,253762.0
2018-05-02 11:00:00,18.39,18.43,18.33,18.33,168612.0,13.0198,13.0481,12.9773,12.9773,168612.0
2018-05-02 11:30:00,18.33,18.36,18.29,18.31,90100.0,12.9773,12.9986,12.949,12.9632,90100.0
2018-05-02 12:00:00,18.31,18.32,18.27,18.29,97602.0,12.9632,12.9703,12.9349,12.949,97602.0
2018-05-02 12:30:00,18.29,18.33,18.29,18.3,72112.0,12.949,12.9773,12.949,12.9561,72112.0
2018-05-02 13:00:00,18.31,18.32,18.29,18.3,81952.0,12.9632,12.9703,12.949,12.9561,81952.0
2018-05-02 13:30:00,18.3,18.31,18.22,18.25,166710.0,12.9561,12.9632,12.8995,12.9207,166710.0
2018-05-02 14:00:00,18.25,18.37,18.25,18.3,149045.0,12.9207,13.0057,12.9207,12.9561,149045.0
2018-05-02 14:30:00,18.3,18.31,18.22,18.23,177257.0,12.9561,12.9632,12.8995,12.9065,177257.0
2018-05-02 15:00:00,18.23,18.26,18.18,18.21,200495.0,12.9065,12.9278,12.8711,12.8924,200495.0
2018-05-02 15:30:00,18.2,18.22,18.14,18.17,480423.0,12.8853,12.8995,12.8428,12.8641,480423.0
2018-05-03 09:30:00,18.63,18.93,18.63,18.8,537671.0,13.1897,13.4021,13.1897,13.3101,537671.0
2018-05-03 10:00:00,18.8,18.84,18.57,18.57,359808.0,13.3101,13.3384,13.1473,13.1473,359808.0
2018-05-03 10:30:00,18.58,18.58,18.41,18.45,211697.0,13.1543,13.1543,13.034,13.0623,211697.0
2018-05-03 11:00:00,18.45,18.47,18.38,18.45,227665.0,13.0623,13.0765,13.0127,13.0623,227665.0
2018-05-03 11:30:00,18.45,18.49,18.4,18.47,161393.0,13.0623,13.0906,13.0269,13.0765,161393.0
2018-05-03 12:00:00,18.48,18.59,18.45,18.53,224782.0,13.0835,13.1614,13.0623,13.1189,224782.0
2018-05-03 12:30:00,18.52,18.6,18.51,18.6,143791.0,13.1119,13.1685,13.1048,13.1685,143791.0
2018-05-03 13:00:00,18.58,18.59,18.46,18.48,116041.0,13.1543,13.1614,13.0694,13.0835,116041.0
2018-05-03 13:30:00,18.49,18.53,18.48,18.49,85046.0,13.0906,13.1189,13.0835,13.0906,85046.0
2018-05-03 14:00:00,18.49,18.52,18.43,18.44,134999.0,13.0906,13.1119,13.0481,13.0552,134999.0
2018-05-03 14:30:00,18.45,18.56,18.44,18.48,199349.0,13.0623,13.1402,13.0552,13.0835,199349.0
2018-05-03 15:00:00,18.48,18.52,18.44,18.51,417504.0,13.0835,13.1119,13.0552,13.1048,417504.0
2018-05-03 15:30:00,18.51,18.54,18.46,18.52,629839.0,13.1048,13.126,13.0694,13.1119,629839.0
2018-05-04 09:30:00,18.48,18.59,18.4,18.51,253143.0,13.0835,13.1614,13.0269,13.1048,253143.0
2018-05-04 10:00:00,18.5,18.68,18.49,18.67,204972.0,13.0977,13.2251,13.0906,13.2181,204972.0
2018-05-04 10:30:00,18.66,18.78,18.65,18.75,328046.0,13.211,13.2959,13.2039,13.2747,328046.0
2018-05-04 11:00:00,18.75,18.79,18.69,18.77,425213.0,13.2747,13.303,13.2322,13.2889,425213.0
2018-05-04 11:30:00,18.76,18.77,18.69,18.74,162691.0,13.2818,13.2889,13.2322,13.2676,162691.0
2018-05-04 12:00:00,18.74,18.76,18.74,18.75,132837.0,13.2676,13.2818,13.2676,13.2747,132837.0
2018-05-04 12:30:00,18.74,18.77,18.71,18.77,89462.0,13.2676,13.2889,13.2464,13.2889,89462.0
2018-05-04 13:00:00,18.77,18.81,18.76,18.8,111378.0,13.2889,13.3172,13.2818,13.3101,111378.0
2018-05-04 13:30:00,18.79,18.83,18.77,18.82,55115.0,13.303,13.3313,13.2889,13.3243,55115.0
2018-05-04 14:00:00,18.82,18.86,18.81,18.86,93510.0,13.3243,13.3526,13.3172,13.3526,93510.0
2018-05-04 14:30:00,18.85,18.86,18.78,18.79,170263.0,13.3455,13.3526,13.2959,13.303,170263.0
2018-05-04 15:00:00,18.78,18.81,18.78,18.8,132364.0,13.2959,13.3172,13.2959,13.3101,132364.0
2018-05-04 15:30:00,18.79,18.8,18.73,18.74,359494.0,13.303,13.3101,13.2605,13.2676,359494.0
2018-05-07 09:30:00,18.8,18.95,18.73,18.89,247522.0,13.3101,13.4163,13.2605,13.3738,247522.0
2018-05-07 10:00:00,18.9,18.91,18.84,18.87,91787.0,13.3809,13.388,13.3384,13.3597,91787.0
2018-05-07 10:30:00,18.87,19.05,18.87,19.0,420744.0,13.3597,13.4871,13.3597,13.4517,420744.0
2018-05-07 11:00:00,19.0,19.1,18.99,19.07,192983.0,13.4517,13.5225,13.4446,13.5012,192983.0
2018-05-07 11:30:00,19.06,19.1,19.04,19.07,142666.0,13.4942,13.5225,13.48,13.5012,142666.0
2018-05-07 12:00:00,19.07,19.08,19.05,19.06,65619.0,13.5012,13.5083,13.4871,13.4942,65619.0
2018-05-07 12:30:00,19.06,19.1,19.05,19.06,47966.0,13.4942,13.5225,13.4871,13.4942,47966.0
2018-05-07 13:00:00,19.07,19.07,19.02,19.04,57463.0,13.5012,13.5012,13.4659,13.48,57463.0
2018-05-07 13:30:00,19.04,19.07,19.04,19.07,43000.0,13.48,13.5012,13.48,13.5012,43000.0
2018-05-07 14:00:00,19.07,19.09,19.05,19.08,107218.0,13.5012,13.5154,13.4871,13.5083,107218.0
2018-05-07 14:30:00,19.08,19.08,18.98,18.98,162759.0,13.5083,13.5083,13.4375,13.4375,162759.0
2018-05-07 15:00:00,18.98,19.0,18.94,18.98,148661.0,13.4375,13.4517,13.4092,13.4375,148661.0
2018-05-07 15:30:00,18.98,19.01,18.95,19.01,320666.0,13.4375,13.4588,13.4163,13.4588,320666.0
2018-05-08 09:30:00,18.92,19.03,18.91,19.03,166328.0,13.3951,13.4729,13.388,13.4729,166328.0
2018-05-08 10:00:00,19.03,19.12,19.0,19.03,272356.0,13.4729,13.5366,13.4517,13.4729,272356.0
2018-05-08 10:30:00,19.03,19.1,19.01,19.08,146471.0,13.4729,13.5225,13.4588,13.5083,146471.0
2018-05-08 11:00:00,19.08,19.11,19.0,19.04,251392.0,13.5083,13.5296,13.4517,13.48,251392.0
2018-05-08 11:30:00,19.05,19.05,18.96,18.98,113360.0,13.4871,13.4871,13.4234,13.4375,113360.0
2018-05-08 12:00:00,18.98,19.0,18.95,18.96,122546.0,13.4375,13.4517,13.4163,13.4234,122546.0
2018-05-08 12:30:00,18.96,18.98,18.91,18.91,71122.0,13.4234,13.4375,13.388,13.388,71122.0
2018-05-08 13:00:00,18.91,18.92,18.86,18.87,138226.0,13.388,13.3951,13.3526,13.3597,138226.0
2018-05-08 13:30:00,18.87,18.87,18.81,18.82,81640.0,13.3597,13.3597,13.3172,13.3243,81640.0
2018-05-08 14:00:00,18.82,18.87,18.81,18.84,129597.0,13.3243,13.3597,13.3172,13.3384,129597.0
2018-05-08 14:30:00,18.84,18.84,18.78,18.79,140531.0,13.3384,13.3384,13.2959,13.303,140531.0
2018-05-08 15:00:00,18.8,18.83,18.78,18.8,197070.0,13.3101,13.3313,13.2959,13.3101,197070.0
2018-05-08 15:30:00,18.8,18.87,18.8,18.87,397784.0,13.3101,13.3597,13.3101,13.3597,397784.0
2018-05-09 09:30:00,19.06,19.16,18.99,19.03,346010.0,13.4942,13.565,13.4446,13.4729,346010.0
2018-05-09 10:00:00,19.03,19.08,18.99,19.0,151173.0,13.4729,13.5083,13.4446,13.4517,151173.0
2018-05-09 10:30:00,19.01,19.07,18.97,18.98,236264.0,13.4588,13.5012,13.4305,13.4375,236264.0
2018-05-09 11:00:00,18.98,18.99,18.93,18.99,157966.0,13.4375,13.4446,13.4021,13.4446,157966.0
2018-05-09 11:30:00,18.99,19.05,18.98,19.04,71437.0,13.4446,13.4871,13.4375,13.48,71437.0
2018-05-09 12:00:00,19.04,19.1,19.02,19.09,54860.0,13.48,13.5225,13.4659,13.5154,54860.0
2018-05-09 12:30:00,19.09,19.13,19.06,19.12,164842.0,13.5154,13.5437,13.4942,13.5366,164842.0
2018-05-09 13:00:00,19.12,19.17,19.11,19.16,71057.0,13.5366,13.572,13.5296,13.565,71057.0
2018-05-09 13:30:00,19.15,19.25,19.14,19.24,271044.0,13.5579,13.6287,13.5508,13.6216,271044.0
2018-05-09 14:00:00,19.24,19.32,19.23,19.3,440840.0,13.6216,13.6782,13.6145,13.6641,440840.0
2018-05-09 14:30:00,19.3,19.35,19.25,19.26,177794.0,13.6641,13.6995,13.6287,13.6358,177794.0
2018-05-09 15:00:00,19.27,19.32,19.26,19.3,197846.0,13.6428,13.6782,13.6358,13.6641,197846.0
2018-05-09 15:30:00,19.29,19.3,19.2,19.23,569202.0,13.657,13.6641,13.5933,13.6145,569202.0
2018-05-10 09:30:00,19.25,19.42,19.25,19.31,354739.0,13.6287,13.749,13.6287,13.6712,354739.0
2018-05-10 10:00:00,19.3,19.36,19.27,19.35,215414.0,13.6641,13.7066,13.6428,13.6995,215414.0
2018-05-10 10:30:00,19.36,19.43,19.32,19.33,218610.0,13.7066,13.7561,13.6782,13.6853,218610.0
2018-05-10 11:00:00,19.33,19.4,19.31,19.39,184015.0,13.6853,13.7349,13.6712,13.7278,184015.0
2018-05-10 11:30:00,19.39,19.46,19.38,19.44,128978.0,13.7278,13.7774,13.7207,13.7632,128978.0
2018-05-10 12:00:00,19.43,19.53,19.41,19.5,173587.0,13.7561,13.8269,13.742,13.8057,173587.0
2018-05-10 12:30:00,19.5,19.5,19.44,19.46,85345.0,13.8057,13.8057,13.7632,13.7774,85345.0
2018-05-10 13:00:00,19.46,19.48,19.45,19.46,122578.0,13.7774,13.7915,13.7703,13.7774,122578.0
2018-05-10 13:30:00,19.46,19.47,19.38,19.39,101224.0,13.7774,13.7844,13.7207,13.7278,101224.0
2018-05-10 14:00:00,19.39,19.42,19.38,19.4,75078.0,13.7278,13.749,13.7207,13.7349,75078.0
2018-05-10 14:30:00,19.41,19.42,19.36,19.41,95842.0,13.742,13.749,13.7066,13.742,95842.0
2018-05-10 15:00:00,19.42,19.42,19.36,19.39,133398.0,13.749,13.749,13.7066,13.7278,133398.0
2018-05-10 15:30:00,19.38,19.41,19.36,19.4,298090.0,13.7207,13.742,13.7066,13.7349,298090.0
2018-05-11 09:30:00,19.41,19.49,19.33,19.48,149491.0,13.742,13.7986,13.6853,13.7915,149491.0
2018-05-11 10:00:00,19.48,19.49,19.41,19.44,115599.0,13.7915,13.7986,13.742,13.7632,115599.0
2018-05-11 10:30:00,19.44,19.5,19.43,19.49,89454.0,13.7632,13.8057,13.7561,13.7986,89454.0
2018-05-11 11:00:00,19.5,19.52,19.46,19.46,156588.0,13.8057,13.8198,13.7774,13.7774,156588.0
2018-05-11 11:30:00,19.47,19.48,19.41,19.42,93890.0,13.7844,13.7915,13.742,13.749,93890.0
2018-05-11 12:00:00,19.43,19.43,19.39,19.39,99969.0,13.7561,13.7561,13.7278,13.7278,99969.0
2018-05-11 12:30:00,19.39,19.41,19.38,19.4,100180.0,13.7278,13.742,13.7207,13.7349,100180.0
2018-05-11 13:00:00,19.39,19.43,19.38,19.41,60771.0,13.7278,13.7561,13.7207,13.742,60771.0
2018-05-11 13:30:00,19.41,19.43,19.39,19.41,144359.0,13.742,13.7561,13.7278,13.742,144359.0
2018-05-11 14:00:00,19.41,19.42,19.36,19.38,71513.0,13.742,13.749,13.7066,13.7207,71513.0
2018-05-11 14:30:00,19.38,19.39,19.35,19.38,113835.0,13.7207,13.7278,13.6995,13.7207,113835.0
2018-05-11 15:00:00,19.38,19.43,19.37,19.43,91677.0,13.7207,13.7561,13.7136,13.7561,91677.0
2018-05-11 15:30:00,19.43,19.45,19.4,19.43,199421.0,13.7561,13.7703,13.7349,13.7561,199421.0
2018-05-14 09:30:00,19.35,19.46,19.35,19.46,134043.0,13.8211,13.8997,13.8211,13.8997,134043.0
2018-05-14 10:00:00,19.45,19.5,19.38,19.39,176184.0,13.8926,13.9283,13.8426,13.8497,176184.0
2018-05-14 10:30:00,19.39,19.44,19.38,19.38,141677.0,13.8497,13.8854,13.8426,13.8426,141677.0
2018-05-14 11:00:00,19.38,19.44,19.36,19.42,97852.0,13.8426,13.8854,13.8283,13.8711,97852.0
2018-05-14 11:30:00,19.42,19.44,19.4,19.44,93116.0,13.8711,13.8854,13.8568,13.8854,93116.0
2018-05-14 12:00:00,19.44,19.47,19.43,19.46,64675.0,13.8854,13.9068,13.8783,13.8997,64675.0
2018-05-14 12:30:00,19.46,19.47,19.41,19.41,68807.0,13.8997,13.9068,13.864,13.864,68807.0
2018-05-14 13:00:00,19.41,19.43,19.39,19.42,98644.0,13.864,13.8783,13.8497,13.8711,98644.0
2018-05-14 13:30:00,19.42,19.46,19.4,19.45,229745.0,13.8711,13.8997,13.8568,13.8926,229745.0
2018-05-14 14:00:00,19.45,19.46,19.42,19.46,87064.0,13.8926,13.8997,13.8711,13.8997,87064.0
2018-05-14 14:30:00,19.45,19.48,19.43,19.43,105592.0,13.8926,13.914,13.8783,13.8783,105592.0
2018-05-14 15:00:00,19.44,19.45,19.4,19.42,163618.0,13.8854,13.8926,13.8568,13.8711,163618.0
2018-05-14 15:30:00,19.42,19.42,19.36,19.37,258170.0,13.8711,13.8711,13.8283,13.8354,258170.0
2018-05-15 09:30:00,19.23,19.33,19.17,19.32,418317.0,13.7354,13.8068,13.6926,13.7997,418317.0
2018-05-15 10:00:00,19.31,19.35,19.29,19.34,186912.0,13.7926,13.8211,13.7783,13.814,186912.0
2018-05-15 10:30:00,19.34,19.44,19.34,19.44,228037.0,13.814,13.8854,13.814,13.8854,228037.0
2018-05-15 11:00:00,19.44,19.45,19.41,19.45,74446.0,13.8854,13.8926,13.864,13.8926,74446.0
2018-05-15 11:30:00,19.45,19.46,19.4,19.42,126166.0,13.8926,13.8997,13.8568,13.8711,126166.0
2018-05-15 12:00:00,19.42,19.43,19.36,19.37,153480.0,13.8711,13.8783,13.8283,13.8354,153480.0
2018-05-15 12:30:00,19.37,19.41,19.36,19.39,77297.0,13.8354,13.864,13.8283,13.8497,77297.0
2018-05-15 13:00:00,19.38,19.4,19.33,19.33,69879.0,13.8426,13.8568,13.8068,13.8068,69879.0
2018-05-15 13:30:00,19.33,19.34,19.28,19.3,121175.0,13.8068,13.814,13.7711,13.7854,121175.0
2018-05-15 14:00:00,19.29,19.35,19.29,19.35,77932.0,13.7783,13.8211,13.7783,13.8211,77932.0
2018-05-15 14:30:00,19.35,19.38,19.3,19.32,121071.0,13.8211,13.8426,13.7854,13.7997,121071.0
2018-05-15 15:00:00,19.32,19.33,19.28,19.3,146158.0,13.7997,13.8068,13.7711,13.7854,146158.0
2018-05-15 15:30:00,19.3,19.35,19.28,19.34,239779.0,13.7854,13.8211,13.7711,13.814,239779.0
2018-05-16 09:30:00,19.33,19.4,19.3,19.39,88095.0,13.8068,13.8568,13.7854,13.8497,88095.0
2018-05-16 10:00:00,19.39,19.39,19.33,19.34,75675.0,13.8497,13.8497,13.8068,13.814,75675.0
2018-05-16 10:30:00,19.34,19.38,19.3,19.3,113894.0,13.814,13.8426,13.7854,13.7854,113894.0
2018-05-16 11:00:00,19.3,19.31,19.26,19.29,135217.0,13.7854,13.7926,13.7568,13.7783,135217.0
2018-05-16 11:30:00,19.28,19.3,19.27,19.28,113068.0,13.7711,13.7854,13.764,13.7711,113068.0
2018-05-16 12:00:00,19.28,19.32,19.28,19.32,81816.0,13.7711,13.7997,13.7711,13.7997,81816.0
2018-05-16 12:30:00,19.32,19.38,19.31,19.38,53101.0,13.7997,13.8426,13.7926,13.8426,53101.0
2018-05-16 13:00:00,19.37,19.41,19.34,19.38,110908.0,13.8354,13.864,13.814,13.8426,110908.0
2018-05-16 13:30:00,19.38,19.41,19.37,19.4,138512.0,13.8426,13.864,13.8354,13.8568,138512.0
2018-05-16 14:00:00,19.41,19.44,19.4,19.44,97977.0,13.864,13.8854,13.8568,13.8854,97977.0
2018-05-16 14:30:00,19.44,19.5,19.42,19.49,279533.0,13.8854,13.9283,13.8711,13.9211,279533.0
2018-05-16 15:00:00,19.48,19.51,19.46,19.51,203913.0,13.914,13.9354,13.8997,13.9354,203913.0
2018-05-16 15:30:00,19.51,19.52,19.48,19.5,445824.0,13.9354,13.9426,13.914,13.9283,445824.0
2018-05-17 09:30:00,19.42,19.54,19.39,19.53,125304.0,13.8711,13.9568,13.8497,13.9497,125304.0
2018-05-17 10:00:00,19.53,19.56,19.51,19.53,204910.0,13.9497,13.9711,13.9354,13.9497,204910.0
2018-05-17 10:30:00,19.53,19.58,19.51,19.54,81786.0,13.9497,13.9854,13.9354,13.9568,81786.0
2018-05-17 11:00:00,19.55,19.56,19.52,19.55,98080.0,13.964,13.9711,13.9426,13.964,98080.0
2018-05-17 11:30:00,19.55,19.56,19.52,19.54,121344.0,13.964,13.9711,13.9426,13.9568,121344.0
2018-05-17 12:00:00,19.55,19.56,19.53,19.53,105507.0,13.964,13.9711,13.9497,13.9497,105507.0
2018-05-17 12:30:00,19.52,19.54,19.45,19.47,144599.0,13.9426,13.9568,13.8926,13.9068,144599.0
2018-05-17 13:00:00,19.47,19.51,19.46,19.5,76994.0,13.9068,13.9354,13.8997,13.9283,76994.0
2018-05-17 13:30:00,19.49,19.5,19.43,19.44,111093.0,13.9211,13.9283,13.8783,13.8854,111093.0
2018-05-17 14:00:00,19.45,19.46,19.43,19.46,101700.0,13.8926,13.8997,13.8783,13.8997,101700.0
2018-05-17 14:30:00,19.46,19.48,19.45,19.47,117890.0,13.8997,13.914,13.8926,13.9068,117890.0
2018-05-17 15:00:00,19.47,19.49,19.46,19.46,112338.0,13.9068,13.9211,13.8997,13.8997,112338.0
2018-05-17 15:30:00,19.46,19.47,19.43,19.45,287796.0,13.8997,13.9068,13.8783,13.8926,287796.0
2018-05-18 09:30:00,19.35,19.35,19.2,19.27,201176.0,13.8211,13.8211,13.714,13.764,201176.0
2018-05-18 10:00:00,19.27,19.33,19.24,19.31,114428.0,13.764,13.8068,13.7426,13.7926,114428.0
2018-05-18 10:30:00,19.32,19.34,19.28,19.33,236923.0,13.7997,13.814,13.7711,13.8068,236923.0
2018-05-18 11:00:00,19.33,19.37,19.32,19.33,68322.0,13.8068,13.8354,13.7997,13.8068,68322.0
2018-05-18 11:30:00,19.34,19.36,19.32,19.34,114640.0,13.814,13.8283,13.7997,13.814,114640.0
2018-05-18 12:00:00,19.34,19.34,19.3,19.31,87084.0,13.814,13.814,13.7854,13.7926,87084.0
2018-05-18 12:30:00,19.31,19.34,19.3,19.32,66249.0,13.7926,13.814,13.7854,13.7997,66249.0
2018-05-18 13:00:00,19.32,19.33,19.29,19.3,74679.0,13.7997,13.8068,13.7783,13.7854,74679.0
2018-05-18 13:30:00,19.3,19.3,19.25,19.26,85123.0,13.7854,13.7854,13.7497,13.7568,85123.0
2018-05-18 14:00:00,19.25,19.29,19.24,19.28,63929.0,13.7497,13.7783,13.7426,13.7711,63929.0
2018-05-18 14:30:00,19.28,19.29,19.27,19.29,86521.0,13.7711,13.7783,13.764,13.7783,86521.0
2018-05-18 15:00:00,19.29,19.29,19.28,19.28,53512.0,13.7783,13.7783,13.7711,13.7711,53512.0
2018-05-18 15:30:00,19.29,19.31,19.28,19.29,192728.0,13.7783,13.7926,13.7711,13.7783,192728.0
2018-05-21 09:30:00,19.33,19.45,19.25,19.41,105876.0,13.8068,13.8926,13.7497,13.864,105876.0
2018-05-21 10:00:00,19.41,19.41,19.37,19.37,31919.0,13.864,13.864,13.8354,13.8354,31919.0
2018-05-21 10:30:00,19.38,19.41,19.37,19.37,44423.0,13.8426,13.864,13.8354,13.8354,44423.0
2018-05-21 11:00:00,19.37,19.41,19.37,19.39,44268.0,13.8354,13.864,13.8354,13.8497,44268.0
2018-05-21 11:30:00,19.38,19.39,19.37,19.38,25535.0,13.8426,13.8497,13.8354,13.8426,25535.0
2018-05-21 12:00:00,19.38,19.38,19.36,19.36,21796.0,13.8426,13.8426,13.8283,13.8283,21796.0
2018-05-21 12:30:00,19.36,19.37,19.35,19.36,13902.0,13.8283,13.8354,13.8211,13.8283,13902.0
2018-05-21 13:00:00,19.36,19.37,19.35,19.36,15757.0,13.8283,13.8354,13.8211,13.8283,15757.0
2018-05-21 13:30:00,19.37,19.38,19.36,19.38,17366.0,13.8354,13.8426,13.8283,13.8426,17366.0
2018-05-21 14:00:00,19.38,19.38,19.37,19.37,17613.0,13.8426,13.8426,13.8354,13.8354,17613.0
2018-05-21 14:30:00,19.37,19.38,19.35,19.38,24443.0,13.8354,13.8426,13.8211,13.8426,24443.0
2018-05-21 15:00:00,19.38,19.38,19.36,19.38,67148.0,13.8426,13.8426,13.8283,13.8426,67148.0
2018-05-21 15:30:00,19.37,19.39,19.36,19.38,152678.0,13.8354,13.8497,13.8283,13.8426,152678.0
2018-05-22 09:30:00,19.47,19.57,19.44,19.5,176544.0,13.9068,13.9783,13.8854,13.9283,176544.0
2018-05-22 10:00:00,19.51,19.57,19.5,19.53,357697.0,13.9354,13.9783,13.9283,13.9497,357697.0
2018-05-22 10:30:00,19.53,19.59,19.52,19.54,122332.0,13.9497,13.9926,13.9426,13.9568,122332.0
2018-05-22 11:00:00,19.53,19.58,19.53,19.57,171337.0,13.9497,13.9854,13.9497,13.9783,171337.0
2018-05-22 11:30:00,19.57,19.61,19.57,19.57,137383.0,13.9783,14.0068,13.9783,13.9783,137383.0
2018-05-22 12:00:00,19.57,19.58,19.54,19.55,88272.0,13.9783,13.9854,13.9568,13.964,88272.0
2018-05-22 12:30:00,19.55,19.55,19.52,19.54,92945.0,13.964,13.964,13.9426,13.9568,92945.0
2018-05-22 13:00:00,19.54,19.6,19.51,19.6,121384.0,13.9568,13.9997,13.9354,13.9997,121384.0
2018-05-22 13:30:00,19.59,19.62,19.56,19.57,143261.0,13.9926,14.014,13.9711,13.9783,143261.0
2018-05-22 14:00:00,19.57,19.6,19.56,19.59,96620.0,13.9783,13.9997,13.9711,13.9926,96620.0
2018-05-22 14:30:00,19.6,19.63,19.56,19.57,121437.0,13.9997,14.0211,13.9711,13.9783,121437.0
2018-05-22 15:00:00,19.58,19.58,19.55,19.56,126918.0,13.9854,13.9854,13.964,13.9711,126918.0
2018-05-22 15:30:00,19.57,19.57,19.53,19.57,312856.0,13.9783,13.9783,13.9497,13.9783,312856.0
2018-05-23 09:30:00,19.42,19.52,19.38,19.45,152321.0,13.8711,13.9426,13.8426,13.8926,152321.0
2018-05-23 10:00:00,19.45,19.46,19.38,19.39,130047.0,13.8926,13.8997,13.8426,13.8497,130047.0
2018-05-23 10:30:00,19.39,19.39,19.31,19.35,90284.0,13.8497,13.8497,13.7926,13.8211,90284.0
2018-05-23 11:00:00,19.35,19.37,19.3,19.35,169524.0,13.8211,13.8354,13.7854,13.8211,169524.0
2018-05-23 11:30:00,19.35,19.38,19.32,19.32,77853.0,13.8211,13.8426,13.7997,13.7997,77853.0
2018-05-23 12:00:00,19.32,19.37,19.32,19.32,58481.0,13.7997,13.8354,13.7997,13.7997,58481.0
2018-05-23 12:30:00,19.33,19.36,19.32,19.36,52076.0,13.8068,13.8283,13.7997,13.8283,52076.0
2018-05-23 13:00:00,19.36,19.36,19.33,19.35,43290.0,13.8283,13.8283,13.8068,13.8211,43290.0
2018-05-23 13:30:00,19.35,19.37,19.34,19.36,50295.0,13.8211,13.8354,13.814,13.8283,50295.0
2018-05-23 14:00:00,19.36,19.4,19.35,19.4,184339.0,13.8283,13.8568,13.8211,13.8568,184339.0
2018-05-23 14:30:00,19.39,19.42,19.38,19.42,174616.0,13.8497,13.8711,13.8426,13.8711,174616.0
2018-05-23 15:00:00,19.42,19.47,19.42,19.46,255724.0,13.8711,13.9068,13.8711,13.8997,255724.0
2018-05-23 15:30:00,19.46,19.5,19.45,19.49,457253.0,13.8997,13.9283,13.8926,13.9211,457253.0
2018-05-24 09:30:00,19.39,19.5,19.34,19.42,143630.0,13.8497,13.9283,13.814,13.8711,143630.0
2018-05-24 10:00:00,19.41,19.45,19.34,19.34,78550.0,13.864,13.8926,13.814,13.814,78550.0
2018-05-24 10:30:00,19.34,19.36,19.31,19.34,123824.0,13.814,13.8283,13.7926,13.814,123824.0
2018-05-24 11:00:00,19.34,19.42,19.33,19.37,195771.0,13.814,13.8711,13.8068,13.8354,195771.0
2018-05-24 11:30:00,19.36,19.37,19.32,19.35,67838.0,13.8283,13.8354,13.7997,13.8211,67838.0
2018-05-24 12:00:00,19.34,19.36,19.31,19.34,63957.0,13.814,13.8283,13.7926,13.814,63957.0
2018-05-24 12:30:00,19.34,19.34,19.28,19.31,62752.0,13.814,13.814,13.7711,13.7926,62752.0
2018-05-24 13:00:00,19.3,19.36,19.3,19.34,101659.0,13.7854,13.8283,13.7854,13.814,101659.0
2018-05-24 13:30:00,19.34,19.35,19.32,19.34,28306.0,13.814,13.8211,13.7997,13.814,28306.0
2018-05-24 14:00:00,19.33,19.33,19.31,19.32,48118.0,13.8068,13.8068,13.7926,13.7997,48118.0
2018-05-24 14:30:00,19.32,19.32,19.29,19.32,40699.0,13.7997,13.7997,13.7783,13.7997,40699.0
2018-05-24 15:00:00,19.32,19.36,19.29,19.35,90172.0,13.7997,13.8283,13.7783,13.8211,90172.0
2018-05-24 15:30:00,19.34,19.37,19.34,19.36,208852.0,13.814,13.8354,13.814,13.8283,208852.0
2018-05-25 09:30:00,19.22,19.27,19.2,19.27,67997.0,13.7283,13.764,13.714,13.764,67997.0
2018-05-25 10:00:00,19.27,19.31,19.18,19.19,253454.0,13.764,13.7926,13.6997,13.7068,253454.0
2018-05-25 10:30:00,19.19,19.21,19.14,19.21,107365.0,13.7068,13.7211,13.6711,13.7211,107365.0
2018-05-25 11:00:00,19.2,19.28,19.2,19.28,79602.0,13.714,13.7711,13.714,13.7711,79602.0
2018-05-25 11:30:00,19.28,19.3,19.26,19.28,66171.0,13.7711,13.7854,13.7568,13.7711,66171.0
2018-05-25 12:00:00,19.27,19.27,19.21,19.22,94767.0,13.764,13.764,13.7211,13.7283,94767.0
2018-05-25 12:30:00,19.22,19.25,19.21,19.23,43887.0,13.7283,13.7497,13.7211,13.7354,43887.0
2018-05-25 13:00:00,19.23,19.23,19.2,19.21,36073.0,13.7354,13.7354,13.714,13.7211,36073.0
2018-05-25 13:30:00,19.21,19.21,19.19,19.2,64344.0,13.7211,13.7211,13.7068,13.714,64344.0
2018-05-25 14:00:00,19.21,19.22,19.18,19.21,25346.0,13.7211,13.7283,13.6997,13.7211,25346.0
2018-05-25 14:30:00,19.2,19.2,19.17,19.18,43677.0,13.714,13.714,13.6926,13.6997,43677.0
2018-05-25 15:00:00,19.18,19.19,19.15,19.17,99362.0,13.6997,13.7068,13.6783,13.6926,99362.0
2018-05-25 15:30:00,19.17,19.2,19.17,19.2,124252.0,13.6926,13.714,13.6926,13.714,124252.0
2018-05-29 09:30:00,18.87,18.91,18.69,18.82,284770.0,13.4783,13.5069,13.3497,13.4426,284770.0
2018-05-29 10:00:00,18.83,18.91,18.83,18.89,181519.0,13.4497,13.5069,13.4497,13.4926,181519.0
2018-05-29 10:30:00,18.89,18.89,18.83,18.83,105306.0,13.4926,13.4926,13.4497,13.4497,105306.0
2018-05-29 11:00:00,18.83,18.84,18.78,18.8,131302.0,13.4497,13.4569,13.414,13.4283,131302.0
2018-05-29 11:30:00,18.8,18.81,18.7,18.71,135084.0,13.4283,13.4354,13.3569,13.364,135084.0
2018-05-29 12:00:00,18.7,18.72,18.62,18.64,202893.0,13.3569,13.3711,13.2997,13.314,202893.0
2018-05-29 12:30:00,18.64,18.73,18.63,18.71,125850.0,13.314,13.3783,13.3069,13.364,125850.0
2018-05-29 13:00:00,18.72,18.72,18.64,18.67,141728.0,13.3711,13.3711,13.314,13.3354,141728.0
2018-05-29 13:30:00,18.66,18.66,18.62,18.62,113573.0,13.3283,13.3283,13.2997,13.2997,113573.0
2018-05-29 14:00:00,18.62,18.62,18.56,18.57,175010.0,13.2997,13.2997,13.2569,13.264,175010.0
2018-05-29 14:30:00,18.57,18.59,18.49,18.5,123212.0,13.264,13.2783,13.2069,13.214,123212.0
2018-05-29 15:00:00,18.5,18.52,18.45,18.45,148004.0,13.214,13.2283,13.1783,13.1783,148004.0
2018-05-29 15:30:00,18.45,18.57,18.44,18.56,464285.0,13.1783,13.264,13.1711,13.2569,464285.0
2018-05-30 09:30:00,18.69,18.77,18.59,18.65,186244.0,13.3497,13.4069,13.2783,13.3211,186244.0
2018-05-30 10:00:00,18.66,18.79,18.65,18.73,150590.0,13.3283,13.4211,13.3211,13.3783,150590.0
2018-05-30 10:30:00,18.73,18.75,18.67,18.71,138716.0,13.3783,13.3926,13.3354,13.364,138716.0
2018-05-30 11:00:00,18.71,18.73,18.67,18.69,87579.0,13.364,13.3783,13.3354,13.3497,87579.0
2018-05-30 11:30:00,18.7,18.86,18.69,18.85,97730.0,13.3569,13.4711,13.3497,13.464,97730.0
2018-05-30 12:00:00,18.85,18.87,18.81,18.83,79611.0,13.464,13.4783,13.4354,13.4497,79611.0
2018-05-30 12:30:00,18.84,18.84,18.81,18.83,53613.0,13.4569,13.4569,13.4354,13.4497,53613.0
2018-05-30 13:00:00,18.82,18.9,18.82,18.88,59351.0,13.4426,13.4997,13.4426,13.4854,59351.0
2018-05-30 13:30:00,18.88,18.91,18.87,18.88,47097.0,13.4854,13.5069,13.4783,13.4854,47097.0
2018-05-30 14:00:00,18.88,18.89,18.85,18.86,73596.0,13.4854,13.4926,13.464,13.4711,73596.0
2018-05-30 14:30:00,18.86,18.92,18.85,18.9,59183.0,13.4711,13.514,13.464,13.4997,59183.0
2018-05-30 15:00:00,18.9,18.92,18.88,18.89,91040.0,13.4997,13.514,13.4854,13.4926,91040.0
2018-05-30 15:30:00,18.89,18.92,18.88,18.91,181683.0,13.4926,13.514,13.4854,13.5069,181683.0
2018-05-31 09:30:00,18.78,18.85,18.7,18.75,132367.0,13.414,13.464,13.3569,13.3926,132367.0
2018-05-31 10:00:00,18.75,18.81,18.74,18.78,79882.0,13.3926,13.4354,13.3854,13.414,79882.0
2018-05-31 10:30:00,18.78,18.8,18.68,18.7,174243.0,13.414,13.4283,13.3426,13.3569,174243.0
2018-05-31 11:00:00,18.7,18.7,18.62,18.66,199673.0,13.3569,13.3569,13.2997,13.3283,199673.0
2018-05-31 11:30:00,18.66,18.71,18.63,18.68,78915.0,13.3283,13.364,13.3069,13.3426,78915.0
2018-05-31 12:00:00,18.68,18.7,18.64,18.67,48182.0,13.3426,13.3569,13.314,13.3354,48182.0
2018-05-31 12:30:00,18.67,18.73,18.67,18.73,48423.0,13.3354,13.3783,13.3354,13.3783,48423.0
2018-05-31 13:00:00,18.73,18.76,18.72,18.73,58356.0,13.3783,13.3997,13.3711,13.3783,58356.0
2018-05-31 13:30:00,18.73,18.77,18.73,18.73,91379.0,13.3783,13.4069,13.3783,13.3783,91379.0
2018-05-31 14:00:00,18.73,18.8,18.71,18.78,96313.0,13.3783,13.4283,13.364,13.414,96313.0
2018-05-31 14:30:00,18.78,18.85,18.78,18.84,92267.0,13.414,13.464,13.414,13.4569,92267.0
2018-05-31 15:00:00,18.84,18.88,18.83,18.87,101719.0,13.4569,13.4854,13.4497,13.4783,101719.0
2018-05-31 15:30:00,18.87,18.88,18.82,18.84,238572.0,13.4783,13.4854,13.4426,13.4569,238572.0
2018-06-01 09:30:00,19.04,19.05,18.92,19.02,153563.0,13.5997,13.6069,13.514,13.5854,153563.0
2018-06-01 10:00:00,19.02,19.06,18.98,19.03,142767.0,13.5854,13.614,13.5569,13.5926,142767.0
2018-06-01 10:30:00,19.03,19.05,18.99,19.0,99121.0,13.5926,13.6069,13.564,13.5711,99121.0
2018-06-01 11:00:00,19.01,19.02,18.98,19.0,42346.0,13.5783,13.5854,13.5569,13.5711,42346.0
2018-06-01 11:30:00,18.99,19.04,18.99,19.04,37196.0,13.564,13.5997,13.564,13.5997,37196.0
2018-06-01 12:00:00,19.03,19.06,19.02,19.02,60718.0,13.5926,13.614,13.5854,13.5854,60718.0
2018-06-01 12:30:00,19.03,19.05,19.02,19.02,44222.0,13.5926,13.6069,13.5854,13.5854,44222.0
2018-06-01 13:00:00,19.02,19.04,19.0,19.01,43487.0,13.5854,13.5997,13.5711,13.5783,43487.0
2018-06-01 13:30:00,19.02,19.02,19.0,19.01,26718.0,13.5854,13.5854,13.5711,13.5783,26718.0
2018-06-01 14:00:00,19.02,19.02,18.99,19.02,56274.0,13.5854,13.5854,13.564,13.5854,56274.0
2018-06-01 14:30:00,19.03,19.05,19.02,19.04,38543.0,13.5926,13.6069,13.5854,13.5997,38543.0
2018-06-01 15:00:00,19.04,19.04,19.0,19.03,53488.0,13.5997,13.5997,13.5711,13.5926,53488.0
2018-06-01 15:30:00,19.03,19.05,19.02,19.04,189366.0,13.5926,13.6069,13.5854,13.5997,189366.0
2018-06-04 09:30:00,19.11,19.2,19.09,19.18,160756.0,13.6497,13.714,13.6354,13.6997,160756.0
2018-06-04 10:00:00,19.19,19.21,19.1,19.11,86447.0,13.7068,13.7211,13.6426,13.6497,86447.0
2018-06-04 10:30:00,19.11,19.16,19.09,19.14,82507.0,13.6497,13.6854,13.6354,13.6711,82507.0
2018-06-04 11:00:00,19.15,19.16,19.09,19.11,54650.0,13.6783,13.6854,13.6354,13.6497,54650.0
2018-06-04 11:30:00,19.11,19.15,19.08,19.14,65550.0,13.6497,13.6783,13.6283,13.6711,65550.0
2018-06-04 12:00:00,19.14,19.15,19.12,19.13,39329.0,13.6711,13.6783,13.6569,13.664,39329.0
2018-06-04 12:30:00,19.13,19.14,19.11,19.12,59457.0,13.664,13.6711,13.6497,13.6569,59457.0
2018-06-04 13:00:00,19.13,19.14,19.11,19.14,42895.0,13.664,13.6711,13.6497,13.6711,42895.0
2018-06-04 13:30:00,19.14,19.14,19.1,19.11,90262.0,13.6711,13.6711,13.6426,13.6497,90262.0
2018-06-04 14:00:00,19.11,19.16,19.1,19.16,53629.0,13.6497,13.6854,13.6426,13.6854,53629.0
2018-06-04 14:30:00,19.16,19.18,19.14,19.14,127951.0,13.6854,13.6997,13.6711,13.6711,127951.0
2018-06-04 15:00:00,19.14,19.15,19.12,19.14,63660.0,13.6711,13.6783,13.6569,13.6711,63660.0
2018-06-04 15:30:00,19.14,19.14,19.12,19.13,155973.0,13.6711,13.6711,13.6569,13.664,155973.0
2018-06-05 09:30:00,19.01,19.12,19.0,19.0,73525.0,13.5783,13.6569,13.5711,13.5711,73525.0
2018-06-05 10:00:00,19.0,19.02,18.96,19.0,77081.0,13.5711,13.5854,13.5426,13.5711,77081.0
2018-06-05 10:30:00,19.0,19.01,18.93,18.98,84607.0,13.5711,13.5783,13.5211,13.5569,84607.0
2018-06-05 11:00:00,18.98,18.99,18.91,18.97,82134.0,13.5569,13.564,13.5069,13.5497,82134.0
2018-06-05 11:30:00,18.97,18.97,18.9,18.93,89681.0,13.5497,13.5497,13.4997,13.5211,89681.0
2018-06-05 12:00:00,18.93,18.95,18.91,18.94,104327.0,13.5211,13.5354,13.5069,13.5283,104327.0
2018-06-05 12:30:00,18.94,18.95,18.91,18.94,58407.0,13.5283,13.5354,13.5069,13.5283,58407.0
2018-06-05 13:00:00,18.94,18.96,18.92,18.96,72348.0,13.5283,13.5426,13.514,13.5426,72348.0
2018-06-05 13:30:00,18.95,18.96,18.93,18.95,73825.0,13.5354,13.5426,13.5211,13.5354,73825.0
2018-06-05 14:00:00,18.95,18.98,18.94,18.97,59145.0,13.5354,13.5569,13.5283,13.5497,59145.0
2018-06-05 14:30:00,18.98,19.01,18.97,19.01,56421.0,13.5569,13.5783,13.5497,13.5783,56421.0
2018-06-05 15:00:00,19.01,19.01,18.96,18.98,98346.0,13.5783,13.5783,13.5426,13.5569,98346.0
2018-06-05 15:30:00,18.97,18.99,18.95,18.96,213873.0,13.5497,13.564,13.5354,13.5426,213873.0
2018-06-06 09:30:00,19.12,19.12,19.05,19.07,143278.0,13.6569,13.6569,13.6069,13.6211,143278.0
2018-06-06 10:00:00,19.08,19.09,19.01,19.06,78956.0,13.6283,13.6354,13.5783,13.614,78956.0
2018-06-06 10:30:00,19.06,19.06,19.0,19.05,120959.0,13.614,13.614,13.5711,13.6069,120959.0
2018-06-06 11:00:00,19.05,19.12,19.05,19.11,78336.0,13.6069,13.6569,13.6069,13.6497,78336.0
2018-06-06 11:30:00,19.11,19.16,19.11,19.13,62487.0,13.6497,13.6854,13.6497,13.664,62487.0
2018-06-06 12:00:00,19.14,19.14,19.11,19.12,26549.0,13.6711,13.6711,13.6497,13.6569,26549.0
2018-06-06 12:30:00,19.12,19.12,19.09,19.09,27161.0,13.6569,13.6569,13.6354,13.6354,27161.0
2018-06-06 13:00:00,19.09,19.1,19.07,19.07,60161.0,13.6354,13.6426,13.6211,13.6211,60161.0
2018-06-06 13:30:00,19.08,19.08,19.05,19.06,68189.0,13.6283,13.6283,13.6069,13.614,68189.0
2018-06-06 14:00:00,19.06,19.08,19.04,19.04,71105.0,13.614,13.6283,13.5997,13.5997,71105.0
2018-06-06 14:30:00,19.04,19.09,19.04,19.06,79472.0,13.5997,13.6354,13.5997,13.614,79472.0
2018-06-06 15:00:00,19.06,19.09,19.04,19.07,93591.0,13.614,13.6354,13.5997,13.6211,93591.0
2018-06-06 15:30:00,19.07,19.1,19.03,19.05,309550.0,13.6211,13.6426,13.5926,13.6069,309550.0
2018-06-07 09:30:00,19.14,19.15,19.1,19.11,139330.0,13.6711,13.6783,13.6426,13.6497,139330.0
2018-06-07 10:00:00,19.11,19.14,19.07,19.13,122585.0,13.6497,13.6711,13.6211,13.664,122585.0
2018-06-07 10:30:00,19.12,19.16,19.08,19.15,88492.0,13.6569,13.6854,13.6283,13.6783,88492.0
2018-06-07 11:00:00,19.15,19.18,19.12,19.15,84166.0,13.6783,13.6997,13.6569,13.6783,84166.0
2018-06-07 11:30:00,19.14,19.15,19.08,19.08,101305.0,13.6711,13.6783,13.6283,13.6283,101305.0
2018-06-07 12:00:00,19.08,19.13,19.08,19.11,121699.0,13.6283,13.664,13.6283,13.6497,121699.0
2018-06-07 12:30:00,19.1,19.11,19.07,19.08,28870.0,13.6426,13.6497,13.6211,13.6283,28870.0
2018-06-07 13:00:00,19.08,19.08,19.04,19.04,62269.0,13.6283,13.6283,13.5997,13.5997,62269.0
2018-06-07 13:30:00,19.04,19.05,18.97,19.01,96441.0,13.5997,13.6069,13.5497,13.5783,96441.0
2018-06-07 14:00:00,19.01,19.06,18.99,19.06,65661.0,13.5783,13.614,13.564,13.614,65661.0
2018-06-07 14:30:00,19.05,19.09,19.05,19.05,51932.0,13.6069,13.6354,13.6069,13.6069,51932.0
2018-06-07 15:00:00,19.06,19.07,19.05,19.06,41078.0,13.614,13.6211,13.6069,13.614,41078.0
2018-06-07 15:30:00,19.07,19.09,19.04,19.08,182337.0,13.6211,13.6354,13.5997,13.6283,182337.0
2018-06-08 09:30:00,19.09,19.09,18.97,19.05,74144.0,13.6354,13.6354,13.5497,13.6069,74144.0
2018-06-08 10:00:00,19.05,19.08,19.01,19.06,38699.0,13.6069,13.6283,13.5783,13.614,38699.0
2018-06-08 10:30:00,19.06,19.08,19.03,19.06,35627.0,13.614,13.6283,13.5926,13.614,35627.0
2018-06-08 11:00:00,19.06,19.08,19.04,19.07,51172.0,13.614,13.6283,13.5997,13.6211,51172.0
2018-06-08 11:30:00,19.07,19.11,19.06,19.1,72727.0,13.6211,13.6497,13.614,13.6426,72727.0
2018-06-08 12:00:00,19.1,19.13,19.09,19.13,36055.0,13.6426,13.664,13.6354,13.664,36055.0
2018-06-08 12:30:00,19.13,19.15,19.12,19.13,76243.0,13.664,13.6783,13.6569,13.664,76243.0
2018-06-08 13:00:00,19.13,19.13,19.1,19.13,39580.0,13.664,13.664,13.6426,13.664,39580.0
2018-06-08 13:30:00,19.13,19.13,19.09,19.09,47094.0,13.664,13.664,13.6354,13.6354,47094.0
2018-06-08 14:00:00,19.1,19.12,19.09,19.1,28606.0,13.6426,13.6569,13.6354,13.6426,28606.0
2018-06-08 14:30:00,19.1,19.12,19.09,19.09,38186.0,13.6426,13.6569,13.6354,13.6354,38186.0
2018-06-08 15:00:00,19.1,19.1,19.07,19.07,68607.0,13.6426,13.6426,13.6211,13.6211,68607.0
2018-06-08 15:30:00,19.07,19.13,19.07,19.12,144361.0,13.6211,13.664,13.6211,13.6569,144361.0
2018-06-11 09:30:00,19.13,19.22,19.07,19.19,110013.0,13.664,13.7283,13.6211,13.7068,110013.0
2018-06-11 10:00:00,19.19,19.21,19.14,19.14,202953.0,13.7068,13.7211,13.6711,13.6711,202953.0
2018-06-11 10:30:00,19.14,19.16,19.09,19.1,123854.0,13.6711,13.6854,13.6354,13.6426,123854.0
2018-06-11 11:00:00,19.1,19.13,19.08,19.12,65497.0,13.6426,13.664,13.6283,13.6569,65497.0
2018-06-11 11:30:00,19.13,19.17,19.11,19.16,55922.0,13.664,13.6926,13.6497,13.6854,55922.0
2018-06-11 12:00:00,19.16,19.19,19.15,19.18,49668.0,13.6854,13.7068,13.6783,13.6997,49668.0
2018-06-11 12:30:00,19.18,19.2,19.17,19.19,19278.0,13.6997,13.714,13.6926,13.7068,19278.0
2018-06-11 13:00:00,19.19,19.2,19.16,19.16,32477.0,13.7068,13.714,13.6854,13.6854,32477.0
2018-06-11 13:30:00,19.16,19.19,19.15,19.18,110928.0,13.6854,13.7068,13.6783,13.6997,110928.0
2018-06-11 14:00:00,19.17,19.18,19.16,19.16,42556.0,13.6926,13.6997,13.6854,13.6854,42556.0
2018-06-11 14:30:00,19.16,19.18,19.14,19.16,58728.0,13.6854,13.6997,13.6711,13.6854,58728.0
2018-06-11 15:00:00,19.16,19.17,19.14,19.14,60190.0,13.6854,13.6926,13.6711,13.6711,60190.0
2018-06-11 15:30:00,19.15,19.15,19.12,19.12,102404.0,13.6783,13.6783,13.6569,13.6569,102404.0
2018-06-12 09:30:00,19.17,19.17,19.1,19.11,140642.0,13.6926,13.6926,13.6426,13.6497,140642.0
2018-06-12 10:00:00,19.11,19.13,19.02,19.02,71424.0,13.6497,13.664,13.5854,13.5854,71424.0
2018-06-12 10:30:00,19.02,19.06,19.01,19.05,90424.0,13.5854,13.614,13.5783,13.6069,90424.0
2018-06-12 11:00:00,19.05,19.1,19.05,19.1,70999.0,13.6069,13.6426,13.6069,13.6426,70999.0
2018-06-12 11:30:00,19.1,19.14,19.09,19.13,102561.0,13.6426,13.6711,13.6354,13.664,102561.0
2018-06-12 12:00:00,19.12,19.14,19.08,19.09,66805.0,13.6569,13.6711,13.6283,13.6354,66805.0
2018-06-12 12:30:00,19.09,19.09,19.05,19.06,82606.0,13.6354,13.6354,13.6069,13.614,82606.0
2018-06-12 13:00:00,19.06,19.08,19.02,19.05,91325.0,13.614,13.6283,13.5854,13.6069,91325.0
2018-06-12 13:30:00,19.05,19.06,19.02,19.03,62719.0,13.6069,13.614,13.5854,13.5926,62719.0
2018-06-12 14:00:00,19.03,19.03,19.0,19.02,73050.0,13.5926,13.5926,13.5711,13.5854,73050.0
2018-06-12 14:30:00,19.02,19.05,19.02,19.05,70364.0,13.5854,13.6069,13.5854,13.6069,70364.0
2018-06-12 15:00:00,19.05,19.06,19.04,19.05,72508.0,13.6069,13.614,13.5997,13.6069,72508.0
2018-06-12 15:30:00,19.05,19.08,19.03,19.07,314965.0,13.6069,13.6283,13.5926,13.6211,314965.0
2018-06-13 09:30:00,19.07,19.16,19.07,19.12,120693.0,13.6211,13.6854,13.6211,13.6569,120693.0
2018-06-13 10:00:00,19.13,19.13,19.08,19.11,45806.0,13.664,13.664,13.6283,13.6497,45806.0
2018-06-13 10:30:00,19.12,19.14,19.09,19.11,44744.0,13.6569,13.6711,13.6354,13.6497,44744.0
2018-06-13 11:00:00,19.11,19.14,19.1,19.14,53445.0,13.6497,13.6711,13.6426,13.6711,53445.0
2018-06-13 11:30:00,19.14,19.17,19.13,19.15,42623.0,13.6711,13.6926,13.664,13.6783,42623.0
2018-06-13 12:00:00,19.15,19.15,19.11,19.12,16910.0,13.6783,13.6783,13.6497,13.6569,16910.0
2018-06-13 12:30:00,19.12,19.14,19.1,19.12,30187.0,13.6569,13.6711,13.6426,13.6569,30187.0
2018-06-13 13:00:00,19.12,19.15,19.11,19.13,34919.0,13.6569,13.6783,13.6497,13.664,34919.0
2018-06-13 13:30:00,19.13,19.14,19.11,19.12,64849.0,13.664,13.6711,13.6497,13.6569,64849.0
2018-06-13 14:00:00,19.12,19.16,19.08,19.08,151036.0,13.6569,13.6854,13.6283,13.6283,151036.0
2018-06-13 14:30:00,19.08,19.17,19.07,19.17,176268.0,13.6283,13.6926,13.6211,13.6926,176268.0
2018-06-13 15:00:00,19.17,19.21,19.17,19.19,127329.0,13.6926,13.7211,13.6926,13.7068,127329.0
2018-06-13 15:30:00,19.19,19.22,19.19,19.2,217586.0,13.7068,13.7283,13.7068,13.714,217586.0
2018-06-14 09:30:00,19.16,19.17,19.05,19.14,102139.0,13.6854,13.6926,13.6069,13.6711,102139.0
2018-06-14 10:00:00,19.14,19.16,19.09,19.1,76073.0,13.6711,13.6854,13.6354,13.6426,76073.0
2018-06-14 10:30:00,19.1,19.11,19.02,19.02,65853.0,13.6426,13.6497,13.5854,13.5854,65853.0
2018-06-14 11:00:00,19.02,19.06,19.02,19.05,84655.0,13.5854,13.614,13.5854,13.6069,84655.0
2018-06-14 11:30:00,19.05,19.05,19.0,19.03,51743.0,13.6069,13.6069,13.5711,13.5926,51743.0
2018-06-14 12:00:00,19.03,19.04,18.99,19.0,83477.0,13.5926,13.5997,13.564,13.5711,83477.0
2018-06-14 12:30:00,19.0,19.0,18.97,18.98,25878.0,13.5711,13.5711,13.5497,13.5569,25878.0
2018-06-14 13:00:00,18.98,19.03,18.97,19.02,45331.0,13.5569,13.5926,13.5497,13.5854,45331.0
2018-06-14 13:30:00,19.02,19.03,18.97,18.98,59728.0,13.5854,13.5926,13.5497,13.5569,59728.0
2018-06-14 14:00:00,18.98,19.0,18.95,18.99,66685.0,13.5569,13.5711,13.5354,13.564,66685.0
2018-06-14 14:30:00,18.99,19.01,18.97,18.98,48802.0,13.564,13.5783,13.5497,13.5569,48802.0
2018-06-14 15:00:00,18.98,19.02,18.97,19.0,61976.0,13.5569,13.5854,13.5497,13.5711,61976.0
2018-06-14 15:30:00,19.01,19.02,18.97,18.98,215832.0,13.5783,13.5854,13.5497,13.5569,215832.0
2018-06-15 09:30:00,18.87,18.89,18.79,18.8,129159.0,13.4783,13.4926,13.4211,13.4283,129159.0
2018-06-15 10:00:00,18.8,18.84,18.78,18.79,99088.0,13.4283,13.4569,13.414,13.4211,99088.0
2018-06-15 10:30:00,18.79,18.84,18.75,18.82,122769.0,13.4211,13.4569,13.3926,13.4426,122769.0
2018-06-15 11:00:00,18.81,18.83,18.79,18.8,144394.0,13.4354,13.4497,13.4211,13.4283,144394.0
2018-06-15 11:30:00,18.81,18.85,18.79,18.84,38806.0,13.4354,13.464,13.4211,13.4569,38806.0
2018-06-15 12:00:00,18.84,18.84,18.8,18.83,66831.0,13.4569,13.4569,13.4283,13.4497,66831.0
2018-06-15 12:30:00,18.84,18.85,18.82,18.85,52773.0,13.4569,13.464,13.4426,13.464,52773.0
2018-06-15 13:00:00,18.84,18.88,18.84,18.88,36574.0,13.4569,13.4854,13.4569,13.4854,36574.0
2018-06-15 13:30:00,18.88,18.89,18.87,18.89,43388.0,13.4854,13.4926,13.4783,13.4926,43388.0
2018-06-15 14:00:00,18.89,18.92,18.88,18.91,51472.0,13.4926,13.514,13.4854,13.5069,51472.0
2018-06-15 14:30:00,18.91,18.93,18.9,18.91,29648.0,13.5069,13.5211,13.4997,13.5069,29648.0
2018-06-15 15:00:00,18.91,18.92,18.88,18.9,49231.0,13.5069,13.514,13.4854,13.4997,49231.0
2018-06-15 15:30:00,18.9,18.93,18.87,18.93,464810.0,13.4997,13.5211,13.4783,13.5211,464810.0
2018-06-18 09:30:00,18.82,18.95,18.79,18.89,143553.0,13.4426,13.5354,13.4211,13.4926,143553.0
2018-06-18 10:00:00,18.89,18.96,18.84,18.88,102483.0,13.4926,13.5426,13.4569,13.4854,102483.0
2018-06-18 10:30:00,18.89,18.93,18.87,18.88,37089.0,13.4926,13.5211,13.4783,13.4854,37089.0
2018-06-18 11:00:00,18.88,18.94,18.87,18.89,79628.0,13.4854,13.5283,13.4783,13.4926,79628.0
2018-06-18 11:30:00,18.89,18.9,18.86,18.87,64248.0,13.4926,13.4997,13.4711,13.4783,64248.0
2018-06-18 12:00:00,18.87,18.88,18.81,18.82,91588.0,13.4783,13.4854,13.4354,13.4426,91588.0
2018-06-18 12:30:00,18.82,18.83,18.81,18.83,41115.0,13.4426,13.4497,13.4354,13.4497,41115.0
2018-06-18 13:00:00,18.84,18.84,18.82,18.84,35499.0,13.4569,13.4569,13.4426,13.4569,35499.0
2018-06-18 13:30:00,18.83,18.84,18.81,18.84,38892.0,13.4497,13.4569,13.4354,13.4569,38892.0
2018-06-18 14:00:00,18.83,18.9,18.83,18.89,62052.0,13.4497,13.4997,13.4497,13.4926,62052.0
2018-06-18 14:30:00,18.89,18.9,18.85,18.85,40048.0,13.4926,13.4997,13.464,13.464,40048.0
2018-06-18 15:00:00,18.85,18.89,18.85,18.86,53336.0,13.464,13.4926,13.464,13.4711,53336.0
2018-06-18 15:30:00,18.87,18.91,18.85,18.9,157048.0,13.4783,13.5069,13.464,13.4997,157048.0
2018-06-19 09:30:00,18.71,18.71,18.6,18.69,247062.0,13.364,13.364,13.2854,13.3497,247062.0
2018-06-19 10:00:00,18.7,18.76,18.68,18.74,138800.0,13.3569,13.3997,13.3426,13.3854,138800.0
2018-06-19 10:30:00,18.74,18.8,18.72,18.8,116427.0,13.3854,13.4283,13.3711,13.4283,116427.0
2018-06-19 11:00:00,18.8,18.84,18.79,18.8,254811.0,13.4283,13.4569,13.4211,13.4283,254811.0
2018-06-19 11:30:00,18.81,18.82,18.79,18.81,62831.0,13.4354,13.4426,13.4211,13.4354,62831.0
2018-06-19 12:00:00,18.81,18.82,18.78,18.79,62037.0,13.4354,13.4426,13.414,13.4211,62037.0
2018-06-19 12:30:00,18.8,18.8,18.75,18.77,41316.0,13.4283,13.4283,13.3926,13.4069,41316.0
2018-06-19 13:00:00,18.77,18.79,18.76,18.78,34593.0,13.4069,13.4211,13.3997,13.414,34593.0
2018-06-19 13:30:00,18.78,18.8,18.76,18.78,55150.0,13.414,13.4283,13.3997,13.414,55150.0
2018-06-19 14:00:00,18.78,18.81,18.78,18.79,39632.0,13.414,13.4354,13.414,13.4211,39632.0
2018-06-19 14:30:00,18.78,18.8,18.77,18.79,54704.0,13.414,13.4283,13.4069,13.4211,54704.0
2018-06-19 15:00:00,18.79,18.79,18.73,18.74,56238.0,13.4211,13.4211,13.3783,13.3854,56238.0
2018-06-19 15:30:00,18.74,18.74,18.69,18.71,227341.0,13.3854,13.3854,13.3497,13.364,227341.0
2018-06-20 09:30:00,18.77,18.85,18.75,18.83,130204.0,13.4069,13.464,13.3926,13.4497,130204.0
2018-06-20 10:00:00,18.84,18.84,18.76,18.78,79302.0,13.4569,13.4569,13.3997,13.414,79302.0
2018-06-20 10:30:00,18.79,18.82,18.75,18.81,98110.0,13.4211,13.4426,13.3926,13.4354,98110.0
2018-06-20 11:00:00,18.81,18.83,18.77,18.79,112490.0,13.4354,13.4497,13.4069,13.4211,112490.0
2018-06-20 11:30:00,18.79,18.8,18.76,18.79,39068.0,13.4211,13.4283,13.3997,13.4211,39068.0
2018-06-20 12:00:00,18.79,18.81,18.77,18.77,56870.0,13.4211,13.4354,13.4069,13.4069,56870.0
2018-06-20 12:30:00,18.78,18.79,18.77,18.78,28717.0,13.414,13.4211,13.4069,13.414,28717.0
2018-06-20 13:00:00,18.78,18.79,18.75,18.75,34614.0,13.414,13.4211,13.3926,13.3926,34614.0
2018-06-20 13:30:00,18.75,18.79,18.74,18.78,140510.0,13.3926,13.4211,13.3854,13.414,140510.0
2018-06-20 14:00:00,18.78,18.78,18.74,18.75,66785.0,13.414,13.414,13.3854,13.3926,66785.0
2018-06-20 14:30:00,18.74,18.74,18.71,18.71,79982.0,13.3854,13.3854,13.364,13.364,79982.0
2018-06-20 15:00:00,18.71,18.73,18.7,18.71,76411.0,13.364,13.3783,13.3569,13.364,76411.0
2018-06-20 15:30:00,18.71,18.72,18.67,18.68,203109.0,13.364,13.3711,13.3354,13.3426,203109.0
2018-06-21 09:30:00,18.63,18.69,18.62,18.65,116626.0,13.3069,13.3497,13.2997,13.3211,116626.0
2018-06-21 10:00:00,18.64,18.7,18.63,18.7,109863.0,13.314,13.3569,13.3069,13.3569,109863.0
2018-06-21 10:30:00,18.7,18.7,18.66,18.66,66592.0,13.3569,13.3569,13.3283,13.3283,66592.0
2018-06-21 11:00:00,18.66,18.68,18.64,18.67,41796.0,13.3283,13.3426,13.314,13.3354,41796.0
2018-06-21 11:30:00,18.68,18.7,18.66,18.66,67509.0,13.3426,13.3569,13.3283,13.3283,67509.0
2018-06-21 12:00:00,18.66,18.69,18.66,18.68,30438.0,13.3283,13.3497,13.3283,13.3426,30438.0
2018-06-21 12:30:00,18.68,18.7,18.67,18.7,26628.0,13.3426,13.3569,13.3354,13.3569,26628.0
2018-06-21 13:00:00,18.7,18.72,18.68,18.71,43169.0,13.3569,13.3711,13.3426,13.364,43169.0
2018-06-21 13:30:00,18.72,18.73,18.71,18.72,47829.0,13.3711,13.3783,13.364,13.3711,47829.0
2018-06-21 14:00:00,18.72,18.73,18.71,18.72,50034.0,13.3711,13.3783,13.364,13.3711,50034.0
2018-06-21 14:30:00,18.72,18.74,18.72,18.72,49060.0,13.3711,13.3854,13.3711,13.3711,49060.0
2018-06-21 15:00:00,18.72,18.74,18.7,18.72,101846.0,13.3711,13.3854,13.3569,13.3711,101846.0
2018-06-21 15:30:00,18.72,18.74,18.71,18.72,160488.0,13.3711,13.3854,13.364,13.3711,160488.0
2018-06-22 09:30:00,18.79,18.87,18.74,18.76,281192.0,13.4211,13.4783,13.3854,13.3997,281192.0
2018-06-22 10:00:00,18.75,18.76,18.73,18.74,139166.0,13.3926,13.3997,13.3783,13.3854,139166.0
2018-06-22 10:30:00,18.74,18.78,18.72,18.78,74641.0,13.3854,13.414,13.3711,13.414,74641.0
2018-06-22 11:00:00,18.78,18.79,18.74,18.76,78179.0,13.414,13.4211,13.3854,13.3997,78179.0
2018-06-22 11:30:00,18.76,18.82,18.76,18.81,33358.0,13.3997,13.4426,13.3997,13.4354,33358.0
2018-06-22 12:00:00,18.81,18.83,18.81,18.81,71072.0,13.4354,13.4497,13.4354,13.4354,71072.0
2018-06-22 12:30:00,18.82,18.86,18.8,18.85,117335.0,13.4426,13.4711,13.4283,13.464,117335.0
2018-06-22 13:00:00,18.85,18.92,18.85,18.91,118834.0,13.464,13.514,13.464,13.5069,118834.0
2018-06-22 13:30:00,18.91,18.95,18.9,18.94,93300.0,13.5069,13.5354,13.4997,13.5283,93300.0
2018-06-22 14:00:00,18.93,18.98,18.93,18.95,192431.0,13.5211,13.5569,13.5211,13.5354,192431.0
2018-06-22 14:30:00,18.95,18.96,18.93,18.94,87958.0,13.5354,13.5426,13.5211,13.5283,87958.0
2018-06-22 15:00:00,18.94,18.96,18.93,18.94,79377.0,13.5283,13.5426,13.5211,13.5283,79377.0
2018-06-22 15:30:00,18.95,18.97,18.94,18.95,194832.0,13.5354,13.5497,13.5283,13.5354,194832.0
2018-06-25 09:30:00,18.83,18.88,18.67,18.68,118125.0,13.4497,13.4854,13.3354,13.3426,118125.0
2018-06-25 10:00:00,18.68,18.69,18.63,18.65,71159.0,13.3426,13.3497,13.3069,13.3211,71159.0
2018-06-25 10:30:00,18.64,18.66,18.56,18.57,199485.0,13.314,13.3283,13.2569,13.264,199485.0
2018-06-25 11:00:00,18.57,18.59,18.51,18.52,65968.0,13.264,13.2783,13.2211,13.2283,65968.0
2018-06-25 11:30:00,18.52,18.52,18.45,18.45,182607.0,13.2283,13.2283,13.1783,13.1783,182607.0
2018-06-25 12:00:00,18.45,18.46,18.4,18.43,64591.0,13.1783,13.1854,13.1426,13.164,64591.0
2018-06-25 12:30:00,18.43,18.45,18.4,18.42,97267.0,13.164,13.1783,13.1426,13.1569,97267.0
2018-06-25 13:00:00,18.42,18.42,18.37,18.38,130777.0,13.1569,13.1569,13.1211,13.1283,130777.0
2018-06-25 13:30:00,18.38,18.44,18.37,18.44,61636.0,13.1283,13.1711,13.1211,13.1711,61636.0
2018-06-25 14:00:00,18.43,18.45,18.38,18.4,93260.0,13.164,13.1783,13.1283,13.1426,93260.0
2018-06-25 14:30:00,18.41,18.41,18.29,18.31,75731.0,13.1497,13.1497,13.064,13.0783,75731.0
2018-06-25 15:00:00,18.31,18.33,18.29,18.33,111782.0,13.0783,13.0926,13.064,13.0926,111782.0
2018-06-25 15:30:00,18.33,18.4,18.31,18.32,289555.0,13.0926,13.1426,13.0783,13.0854,289555.0
2018-06-26 09:30:00,18.35,18.52,18.27,18.36,214150.0,13.1069,13.2283,13.0497,13.114,214150.0
2018-06-26 10:00:00,18.35,18.41,18.3,18.37,97695.0,13.1069,13.1497,13.0711,13.1211,97695.0
2018-06-26 10:30:00,18.37,18.45,18.36,18.44,120134.0,13.1211,13.1783,13.114,13.1711,120134.0
2018-06-26 11:00:00,18.45,18.53,18.43,18.52,127820.0,13.1783,13.2354,13.164,13.2283,127820.0
2018-06-26 11:30:00,18.51,18.52,18.44,18.46,60845.0,13.2211,13.2283,13.1711,13.1854,60845.0
2018-06-26 12:00:00,18.46,18.48,18.41,18.42,304724.0,13.1854,13.1997,13.1497,13.1569,304724.0
2018-06-26 12:30:00,18.42,18.49,18.42,18.48,84363.0,13.1569,13.2069,13.1569,13.1997,84363.0
2018-06-26 13:00:00,18.48,18.49,18.44,18.46,77345.0,13.1997,13.2069,13.1711,13.1854,77345.0
2018-06-26 13:30:00,18.46,18.47,18.41,18.43,151286.0,13.1854,13.1926,13.1497,13.164,151286.0
2018-06-26 14:00:00,18.43,18.43,18.41,18.41,59445.0,13.164,13.164,13.1497,13.1497,59445.0
2018-06-26 14:30:00,18.41,18.42,18.38,18.39,195834.0,13.1497,13.1569,13.1283,13.1354,195834.0
2018-06-26 15:00:00,18.39,18.4,18.34,18.35,127427.0,13.1354,13.1426,13.0997,13.1069,127427.0
2018-06-26 15:30:00,18.35,18.37,18.27,18.27,616188.0,13.1069,13.1211,13.0497,13.0497,616188.0
2018-06-27 09:30:00,18.4,18.4,18.17,18.25,263475.0,13.1426,13.1426,12.9783,13.0354,263475.0
2018-06-27 10:00:00,18.26,18.26,18.02,18.07,288609.0,13.0426,13.0426,12.8712,12.9069,288609.0
2018-06-27 10:30:00,18.08,18.19,18.07,18.15,158442.0,12.914,12.9926,12.9069,12.964,158442.0
2018-06-27 11:00:00,18.15,18.18,18.09,18.11,93017.0,12.964,12.9854,12.9212,12.9354,93017.0
2018-06-27 11:30:00,18.11,18.16,18.08,18.13,196186.0,12.9354,12.9712,12.914,12.9497,196186.0
2018-06-27 12:00:00,18.14,18.16,18.12,18.12,103083.0,12.9569,12.9712,12.9426,12.9426,103083.0
2018-06-27 12:30:00,18.12,18.13,18.1,18.11,95272.0,12.9426,12.9497,12.9283,12.9354,95272.0
2018-06-27 13:00:00,18.11,18.13,18.09,18.11,254268.0,12.9354,12.9497,12.9212,12.9354,254268.0
2018-06-27 13:30:00,18.11,18.14,18.1,18.12,78752.0,12.9354,12.9569,12.9283,12.9426,78752.0
2018-06-27 14:00:00,18.12,18.14,18.07,18.08,126227.0,12.9426,12.9569,12.9069,12.914,126227.0
2018-06-27 14:30:00,18.08,18.08,18.03,18.04,164445.0,12.914,12.914,12.8783,12.8854,164445.0
2018-06-27 15:00:00,18.04,18.07,17.96,18.02,146679.0,12.8854,12.9069,12.8283,12.8712,146679.0
2018-06-27 15:30:00,18.01,18.03,17.97,17.97,350246.0,12.864,12.8783,12.8354,12.8354,350246.0
2018-06-28 09:30:00,18.01,18.06,17.91,17.95,142109.0,12.864,12.8997,12.7926,12.8212,142109.0
2018-06-28 10:00:00,17.96,17.98,17.83,17.88,279092.0,12.8283,12.8426,12.7354,12.7712,279092.0
2018-06-28 10:30:00,17.88,17.88,17.81,17.87,137934.0,12.7712,12.7712,12.7212,12.764,137934.0
2018-06-28 11:00:00,17.87,17.88,17.8,17.84,207760.0,12.764,12.7712,12.714,12.7426,207760.0
2018-06-28 11:30:00,17.84,17.84,17.76,17.76,83173.0,12.7426,12.7426,12.6854,12.6854,83173.0
2018-06-28 12:00:00,17.77,17.8,17.74,17.76,65840.0,12.6926,12.714,12.6712,12.6854,65840.0
2018-06-28 12:30:00,17.76,17.78,17.75,17.77,65382.0,12.6854,12.6997,12.6783,12.6926,65382.0
2018-06-28 13:00:00,17.76,17.79,17.74,17.79,94451.0,12.6854,12.7069,12.6712,12.7069,94451.0
2018-06-28 13:30:00,17.79,17.82,17.78,17.8,65007.0,12.7069,12.7283,12.6997,12.714,65007.0
2018-06-28 14:00:00,17.81,17.84,17.8,17.83,82411.0,12.7212,12.7426,12.714,12.7354,82411.0
2018-06-28 14:30:00,17.83,17.86,17.81,17.85,91693.0,12.7354,12.7569,12.7212,12.7497,91693.0
2018-06-28 15:00:00,17.86,17.91,17.85,17.86,130976.0,12.7569,12.7926,12.7497,12.7569,130976.0
2018-06-28 15:30:00,17.86,17.86,17.79,17.8,243451.0,12.7569,12.7569,12.7069,12.714,243451.0
2018-06-29 09:30:00,17.92,17.99,17.9,17.93,116653.0,12.7997,12.8497,12.7854,12.8069,116653.0
2018-06-29 10:00:00,17.94,17.95,17.86,17.88,166541.0,12.814,12.8212,12.7569,12.7712,166541.0
2018-06-29 10:30:00,17.88,17.96,17.88,17.96,117393.0,12.7712,12.8283,12.7712,12.8283,117393.0
2018-06-29 11:00:00,17.96,17.98,17.93,17.96,158153.0,12.8283,12.8426,12.8069,12.8283,158153.0
2018-06-29 11:30:00,17.96,17.96,17.9,17.91,119914.0,12.8283,12.8283,12.7854,12.7926,119914.0
2018-06-29 12:00:00,17.91,17.97,17.91,17.95,86671.0,12.7926,12.8354,12.7926,12.8212,86671.0
2018-06-29 12:30:00,17.95,17.95,17.91,17.92,53351.0,12.8212,12.8212,12.7926,12.7997,53351.0
2018-06-29 13:00:00,17.92,17.96,17.92,17.94,58824.0,12.7997,12.8283,12.7997,12.814,58824.0
2018-06-29 13:30:00,17.94,17.98,17.93,17.96,73872.0,12.814,12.8426,12.8069,12.8283,73872.0
2018-06-29 14:00:00,17.96,17.97,17.95,17.96,84137.0,12.8283,12.8354,12.8212,12.8283,84137.0
2018-06-29 14:30:00,17.96,17.99,17.94,17.99,97622.0,12.8283,12.8497,12.814,12.8497,97622.0
2018-06-29 15:00:00,17.99,18.01,17.97,17.99,119720.0,12.8497,12.864,12.8354,12.8497,119720.0
2018-06-29 15:30:00,17.98,18.0,17.96,17.97,253031.0,12.8426,12.8569,12.8283,12.8354,253031.0
2018-07-02 09:30:00,17.81,17.87,17.81,17.82,32722.0,12.7212,12.764,12.7212,12.7283,32722.0
2018-07-02 10:00:00,17.82,17.86,17.82,17.82,59594.0,12.7283,12.7569,12.7283,12.7283,59594.0
2018-07-02 10:30:00,17.83,17.89,17.82,17.89,28971.0,12.7354,12.7783,12.7283,12.7783,28971.0
2018-07-02 11:00:00,17.89,17.91,17.86,17.87,40773.0,12.7783,12.7926,12.7569,12.764,40773.0
2018-07-02 11:30:00,17.86,17.86,17.82,17.82,44324.0,12.7569,12.7569,12.7283,12.7283,44324.0
2018-07-02 12:00:00,17.82,17.83,17.79,17.8,36599.0,12.7283,12.7354,12.7069,12.714,36599.0
2018-07-02 12:30:00,17.8,17.81,17.79,17.79,42173.0,12.714,12.7212,12.7069,12.7069,42173.0
2018-07-02 13:00:00,17.8,17.8,17.75,17.75,41976.0,12.714,12.714,12.6783,12.6783,41976.0
2018-07-02 13:30:00,17.75,17.79,17.74,17.78,53566.0,12.6783,12.7069,12.6712,12.6997,53566.0
2018-07-02 14:00:00,17.77,17.79,17.76,17.77,68098.0,12.6926,12.7069,12.6854,12.6926,68098.0
2018-07-02 14:30:00,17.77,17.78,17.74,17.76,78077.0,12.6926,12.6997,12.6712,12.6854,78077.0
2018-07-02 15:00:00,17.76,17.79,17.75,17.79,100878.0,12.6854,12.7069,12.6783,12.7069,100878.0
2018-07-02 15:30:00,17.8,17.84,17.79,17.84,96662.0,12.714,12.7426,12.7069,12.7426,96662.0
2018-07-03 09:30:00,17.96,18.12,17.91,17.92,167882.0,12.8283,12.9426,12.7926,12.7997,167882.0
2018-07-03 10:00:00,17.92,17.96,17.88,17.93,233734.0,12.7997,12.8283,12.7712,12.8069,233734.0
2018-07-03 10:30:00,17.93,17.95,17.85,17.85,93292.0,12.8069,12.8212,12.7497,12.7497,93292.0
2018-07-03 11:00:00,17.85,17.89,17.83,17.89,132158.0,12.7497,12.7783,12.7354,12.7783,132158.0
2018-07-03 11:30:00,17.89,17.92,17.88,17.89,156384.0,12.7783,12.7997,12.7712,12.7783,156384.0
2018-07-03 12:00:00,17.89,17.89,17.86,17.87,134200.0,12.7783,12.7783,12.7569,12.764,134200.0
2018-07-03 12:30:00,17.87,17.88,17.83,17.88,177435.0,12.764,12.7712,12.7354,12.7712,177435.0
2018-07-05 09:30:00,18.06,18.11,17.87,17.88,141916.0,12.8997,12.9354,12.764,12.7712,141916.0
2018-07-05 10:00:00,17.89,18.01,17.88,17.99,181712.0,12.7783,12.864,12.7712,12.8497,181712.0
2018-07-05 10:30:00,17.98,18.0,17.94,17.96,94603.0,12.8426,12.8569,12.814,12.8283,94603.0
2018-07-05 11:00:00,17.95,17.99,17.94,17.96,128919.0,12.8212,12.8497,12.814,12.8283,128919.0
2018-07-05 11:30:00,17.96,17.99,17.95,17.98,53967.0,12.8283,12.8497,12.8212,12.8426,53967.0
2018-07-05 12:00:00,17.98,18.0,17.97,18.0,52211.0,12.8426,12.8569,12.8354,12.8569,52211.0
2018-07-05 12:30:00,18.0,18.01,17.97,18.0,48267.0,12.8569,12.864,12.8354,12.8569,48267.0
2018-07-05 13:00:00,17.99,18.02,17.98,17.99,42710.0,12.8497,12.8712,12.8426,12.8497,42710.0
2018-07-05 13:30:00,17.99,17.99,17.96,17.97,50185.0,12.8497,12.8497,12.8283,12.8354,50185.0
2018-07-05 14:00:00,17.97,17.98,17.92,17.93,65910.0,12.8354,12.8426,12.7997,12.8069,65910.0
2018-07-05 14:30:00,17.93,17.94,17.91,17.91,63957.0,12.8069,12.814,12.7926,12.7926,63957.0
2018-07-05 15:00:00,17.9,17.92,17.88,17.89,86576.0,12.7854,12.7997,12.7712,12.7783,86576.0
2018-07-05 15:30:00,17.88,17.92,17.87,17.92,229371.0,12.7712,12.7997,12.764,12.7997,229371.0
2018-07-06 09:30:00,17.83,17.93,17.8,17.92,87639.0,12.7354,12.8069,12.714,12.7997,87639.0
2018-07-06 10:00:00,17.93,17.96,17.89,17.89,84380.0,12.8069,12.8283,12.7783,12.7783,84380.0
2018-07-06 10:30:00,17.89,17.92,17.88,17.9,211349.0,12.7783,12.7997,12.7712,12.7854,211349.0
2018-07-06 11:00:00,17.9,17.95,17.87,17.94,154184.0,12.7854,12.8212,12.764,12.814,154184.0
2018-07-06 11:30:00,17.94,17.97,17.92,17.92,83101.0,12.814,12.8354,12.7997,12.7997,83101.0
2018-07-06 12:00:00,17.93,17.94,17.88,17.92,137259.0,12.8069,12.814,12.7712,12.7997,137259.0
2018-07-06 12:30:00,17.93,17.94,17.91,17.92,46043.0,12.8069,12.814,12.7926,12.7997,46043.0
2018-07-06 13:00:00,17.92,17.93,17.9,17.93,57815.0,12.7997,12.8069,12.7854,12.8069,57815.0
2018-07-06 13:30:00,17.93,17.94,17.9,17.91,45290.0,12.8069,12.814,12.7854,12.7926,45290.0
2018-07-06 14:00:00,17.91,17.92,17.9,17.91,70998.0,12.7926,12.7997,12.7854,12.7926,70998.0
2018-07-06 14:30:00,17.91,17.91,17.88,17.91,80916.0,12.7926,12.7926,12.7712,12.7926,80916.0
2018-07-06 15:00:00,17.91,17.92,17.88,17.9,126643.0,12.7926,12.7997,12.7712,12.7854,126643.0
2018-07-06 15:30:00,17.89,17.91,17.88,17.91,230700.0,12.7783,12.7926,12.7712,12.7926,230700.0
2018-07-09 09:30:00,18.0,18.06,17.93,18.01,231668.0,12.8569,12.8997,12.8069,12.864,231668.0
2018-07-09 10:00:00,18.02,18.03,17.97,17.99,194269.0,12.8712,12.8783,12.8354,12.8497,194269.0
2018-07-09 10:30:00,18.0,18.07,17.99,18.03,228883.0,12.8569,12.9069,12.8497,12.8783,228883.0
2018-07-09 11:00:00,18.03,18.06,18.02,18.03,185295.0,12.8783,12.8997,12.8712,12.8783,185295.0
2018-07-09 11:30:00,18.03,18.08,18.02,18.07,248246.0,12.8783,12.914,12.8712,12.9069,248246.0
2018-07-09 12:00:00,18.07,18.11,18.07,18.11,147943.0,12.9069,12.9354,12.9069,12.9354,147943.0
2018-07-09 12:30:00,18.1,18.12,18.08,18.11,129438.0,12.9283,12.9426,12.914,12.9354,129438.0
2018-07-09 13:00:00,18.11,18.11,18.08,18.09,159640.0,12.9354,12.9354,12.914,12.9212,159640.0
2018-07-09 13:30:00,18.09,18.1,18.07,18.08,116746.0,12.9212,12.9283,12.9069,12.914,116746.0
2018-07-09 14:00:00,18.07,18.11,18.06,18.11,137316.0,12.9069,12.9354,12.8997,12.9354,137316.0
2018-07-09 14:30:00,18.1,18.15,18.1,18.14,156580.0,12.9283,12.964,12.9283,12.9569,156580.0
2018-07-09 15:00:00,18.14,18.14,18.07,18.07,296844.0,12.9569,12.9569,12.9069,12.9069,296844.0
2018-07-09 15:30:00,18.07,18.1,18.05,18.06,632792.0,12.9069,12.9283,12.8926,12.8997,632792.0
2018-07-10 09:30:00,18.11,18.14,18.02,18.03,112279.0,12.9354,12.9569,12.8712,12.8783,112279.0
2018-07-10 10:00:00,18.03,18.08,17.98,18.02,112678.0,12.8783,12.914,12.8426,12.8712,112678.0
2018-07-10 10:30:00,18.02,18.04,18.0,18.04,102740.0,12.8712,12.8854,12.8569,12.8854,102740.0
2018-07-10 11:00:00,18.04,18.1,18.03,18.09,178767.0,12.8854,12.9283,12.8783,12.9212,178767.0
2018-07-10 11:30:00,18.08,18.12,18.07,18.1,152031.0,12.914,12.9426,12.9069,12.9283,152031.0
2018-07-10 12:00:00,18.1,18.14,18.09,18.13,180995.0,12.9283,12.9569,12.9212,12.9497,180995.0
2018-07-10 12:30:00,18.13,18.14,18.1,18.12,115215.0,12.9497,12.9569,12.9283,12.9426,115215.0
2018-07-10 13:00:00,18.12,18.16,18.12,18.13,70304.0,12.9426,12.9712,12.9426,12.9497,70304.0
2018-07-10 13:30:00,18.13,18.14,18.11,18.13,78056.0,12.9497,12.9569,12.9354,12.9497,78056.0
2018-07-10 14:00:00,18.14,18.16,18.13,18.15,54207.0,12.9569,12.9712,12.9497,12.964,54207.0
2018-07-10 14:30:00,18.14,18.17,18.14,18.16,122036.0,12.9569,12.9783,12.9569,12.9712,122036.0
2018-07-10 15:00:00,18.16,18.2,18.15,18.19,104068.0,12.9712,12.9997,12.964,12.9926,104068.0
2018-07-10 15:30:00,18.19,18.21,18.18,18.21,228135.0,12.9926,13.0069,12.9854,13.0069,228135.0
2018-07-11 09:30:00,18.1,18.1,17.92,17.96,153819.0,12.9283,12.9283,12.7997,12.8283,153819.0
2018-07-11 10:00:00,17.96,18.04,17.96,17.99,90292.0,12.8283,12.8854,12.8283,12.8497,90292.0
2018-07-11 10:30:00,17.99,18.0,17.88,17.9,88348.0,12.8497,12.8569,12.7712,12.7854,88348.0
2018-07-11 11:00:00,17.9,17.94,17.84,17.86,112640.0,12.7854,12.814,12.7426,12.7569,112640.0
2018-07-11 11:30:00,17.85,17.86,17.82,17.83,78589.0,12.7497,12.7569,12.7283,12.7354,78589.0
2018-07-11 12:00:00,17.83,17.86,17.83,17.84,48987.0,12.7354,12.7569,12.7354,12.7426,48987.0
2018-07-11 12:30:00,17.84,17.87,17.83,17.83,48534.0,12.7426,12.764,12.7354,12.7354,48534.0
2018-07-11 13:00:00,17.83,17.83,17.79,17.8,66617.0,12.7354,12.7354,12.7069,12.714,66617.0
2018-07-11 13:30:00,17.8,17.81,17.75,17.76,74830.0,12.714,12.7212,12.6783,12.6854,74830.0
2018-07-11 14:00:00,17.76,17.76,17.73,17.75,87567.0,12.6854,12.6854,12.664,12.6783,87567.0
2018-07-11 14:30:00,17.75,17.77,17.74,17.75,45458.0,12.6783,12.6926,12.6712,12.6783,45458.0
2018-07-11 15:00:00,17.75,17.77,17.73,17.73,84546.0,12.6783,12.6926,12.664,12.664,84546.0
2018-07-11 15:30:00,17.73,17.79,17.73,17.76,205829.0,12.664,12.7069,12.664,12.6854,205829.0
2018-07-12 09:30:00,17.92,17.94,17.84,17.86,203310.0,12.7997,12.814,12.7426,12.7569,203310.0
2018-07-12 10:00:00,17.86,17.9,17.84,17.86,87932.0,12.7569,12.7854,12.7426,12.7569,87932.0
2018-07-12 10:30:00,17.86,17.9,17.83,17.88,80596.0,12.7569,12.7854,12.7354,12.7712,80596.0
2018-07-12 11:00:00,17.88,17.91,17.86,17.88,75607.0,12.7712,12.7926,12.7569,12.7712,75607.0
2018-07-12 11:30:00,17.88,17.9,17.86,17.89,65310.0,12.7712,12.7854,12.7569,12.7783,65310.0
2018-07-12 12:00:00,17.89,17.89,17.86,17.88,61808.0,12.7783,12.7783,12.7569,12.7712,61808.0
2018-07-12 12:30:00,17.89,17.92,17.86,17.91,69622.0,12.7783,12.7997,12.7569,12.7926,69622.0
2018-07-12 13:00:00,17.91,17.92,17.88,17.89,89119.0,12.7926,12.7997,12.7712,12.7783,89119.0
2018-07-12 13:30:00,17.89,17.95,17.87,17.93,60688.0,12.7783,12.8212,12.764,12.8069,60688.0
2018-07-12 14:00:00,17.93,17.94,17.91,17.93,52253.0,12.8069,12.814,12.7926,12.8069,52253.0
2018-07-12 14:30:00,17.93,17.93,17.89,17.9,82245.0,12.8069,12.8069,12.7783,12.7854,82245.0
2018-07-12 15:00:00,17.89,17.92,17.87,17.87,119380.0,12.7783,12.7997,12.764,12.764,119380.0
2018-07-12 15:30:00,17.87,17.9,17.84,17.89,275082.0,12.764,12.7854,12.7426,12.7783,275082.0
2018-07-13 09:30:00,17.85,17.9,17.82,17.84,48142.0,12.7497,12.7854,12.7283,12.7426,48142.0
2018-07-13 10:00:00,17.84,17.88,17.83,17.85,60216.0,12.7426,12.7712,12.7354,12.7497,60216.0
2018-07-13 10:30:00,17.86,17.9,17.83,17.89,59975.0,12.7569,12.7854,12.7354,12.7783,59975.0
2018-07-13 11:00:00,17.89,17.94,17.88,17.93,40764.0,12.7783,12.814,12.7712,12.8069,40764.0
2018-07-13 11:30:00,17.93,17.94,17.9,17.93,52780.0,12.8069,12.814,12.7854,12.8069,52780.0
2018-07-13 12:00:00,17.93,17.93,17.91,17.93,30802.0,12.8069,12.8069,12.7926,12.8069,30802.0
2018-07-13 12:30:00,17.92,17.93,17.91,17.93,34802.0,12.7997,12.8069,12.7926,12.8069,34802.0
2018-07-13 13:00:00,17.92,17.95,17.92,17.95,41212.0,12.7997,12.8212,12.7997,12.8212,41212.0
2018-07-13 13:30:00,17.94,17.98,17.94,17.98,48606.0,12.814,12.8426,12.814,12.8426,48606.0
2018-07-13 14:00:00,17.98,18.0,17.96,17.97,85031.0,12.8426,12.8569,12.8283,12.8354,85031.0
2018-07-13 14:30:00,17.97,17.97,17.95,17.96,45541.0,12.8354,12.8354,12.8212,12.8283,45541.0
2018-07-13 15:00:00,17.96,17.98,17.94,17.95,43800.0,12.8283,12.8426,12.814,12.8212,43800.0
2018-07-13 15:30:00,17.96,18.0,17.95,18.0,204649.0,12.8283,12.8569,12.8212,12.8569,204649.0
2018-07-16 09:30:00,18.01,18.04,17.96,18.04,65757.0,12.864,12.8854,12.8283,12.8854,65757.0
2018-07-16 10:00:00,18.03,18.06,17.99,18.0,45130.0,12.8783,12.8997,12.8497,12.8569,45130.0
2018-07-16 10:30:00,18.0,18.01,17.96,17.97,39419.0,12.8569,12.864,12.8283,12.8354,39419.0
2018-07-16 11:00:00,17.98,17.99,17.97,17.99,87215.0,12.8426,12.8497,12.8354,12.8497,87215.0
2018-07-16 11:30:00,17.98,18.04,17.97,18.04,81558.0,12.8426,12.8854,12.8354,12.8854,81558.0
2018-07-16 12:00:00,18.03,18.06,18.02,18.05,36696.0,12.8783,12.8997,12.8712,12.8926,36696.0
2018-07-16 12:30:00,18.04,18.07,18.03,18.06,46690.0,12.8854,12.9069,12.8783,12.8997,46690.0
2018-07-16 13:00:00,18.05,18.09,18.05,18.09,36913.0,12.8926,12.9212,12.8926,12.9212,36913.0
2018-07-16 13:30:00,18.08,18.09,18.05,18.06,41372.0,12.914,12.9212,12.8926,12.8997,41372.0
2018-07-16 14:00:00,18.06,18.1,18.06,18.1,25022.0,12.8997,12.9283,12.8997,12.9283,25022.0
2018-07-16 14:30:00,18.1,18.1,18.08,18.08,50172.0,12.9283,12.9283,12.914,12.914,50172.0
2018-07-16 15:00:00,18.08,18.09,18.07,18.09,139179.0,12.914,12.9212,12.9069,12.9212,139179.0
2018-07-16 15:30:00,18.09,18.11,18.06,18.07,234011.0,12.9212,12.9354,12.8997,12.9069,234011.0
2018-07-17 09:30:00,18.03,18.07,17.91,17.93,87860.0,12.8783,12.9069,12.7926,12.8069,87860.0
2018-07-17 10:00:00,17.94,18.02,17.94,18.02,81248.0,12.814,12.8712,12.814,12.8712,81248.0
2018-07-17 10:30:00,18.03,18.05,18.01,18.03,80067.0,12.8783,12.8926,12.864,12.8783,80067.0
2018-07-17 11:00:00,18.04,18.06,18.03,18.06,67770.0,12.8854,12.8997,12.8783,12.8997,67770.0
2018-07-17 11:30:00,18.06,18.06,18.03,18.04,48220.0,12.8997,12.8997,12.8783,12.8854,48220.0
2018-07-17 12:00:00,18.04,18.08,18.03,18.04,113138.0,12.8854,12.914,12.8783,12.8854,113138.0
2018-07-17 12:30:00,18.05,18.06,18.03,18.06,63267.0,12.8926,12.8997,12.8783,12.8997,63267.0
2018-07-17 13:00:00,18.06,18.1,18.05,18.09,70833.0,12.8997,12.9283,12.8926,12.9212,70833.0
2018-07-17 13:30:00,18.09,18.11,18.08,18.11,72321.0,12.9212,12.9354,12.914,12.9354,72321.0
2018-07-17 14:00:00,18.11,18.11,18.08,18.1,62072.0,12.9354,12.9354,12.914,12.9283,62072.0
2018-07-17 14:30:00,18.1,18.14,18.09,18.13,107979.0,12.9283,12.9569,12.9212,12.9497,107979.0
2018-07-17 15:00:00,18.13,18.15,18.13,18.14,74167.0,12.9497,12.964,12.9497,12.9569,74167.0
2018-07-17 15:30:00,18.14,18.15,18.07,18.09,279433.0,12.9569,12.964,12.9069,12.9212,279433.0
2018-07-18 09:30:00,18.1,18.16,18.04,18.14,146137.0,12.9283,12.9712,12.8854,12.9569,146137.0
2018-07-18 10:00:00,18.14,18.16,18.09,18.12,64348.0,12.9569,12.9712,12.9212,12.9426,64348.0
2018-07-18 10:30:00,18.12,18.16,18.09,18.16,87752.0,12.9426,12.9712,12.9212,12.9712,87752.0
2018-07-18 11:00:00,18.15,18.18,18.14,18.16,78784.0,12.964,12.9854,12.9569,12.9712,78784.0
2018-07-18 11:30:00,18.16,18.2,18.16,18.19,69840.0,12.9712,12.9997,12.9712,12.9926,69840.0
2018-07-18 12:00:00,18.2,18.24,18.19,18.23,58753.0,12.9997,13.0283,12.9926,13.0211,58753.0
2018-07-18 12:30:00,18.23,18.24,18.21,18.23,40845.0,13.0211,13.0283,13.0069,13.0211,40845.0
2018-07-18 13:00:00,18.23,18.24,18.21,18.23,44947.0,13.0211,13.0283,13.0069,13.0211,44947.0
2018-07-18 13:30:00,18.23,18.24,18.21,18.23,63651.0,13.0211,13.0283,13.0069,13.0211,63651.0
2018-07-18 14:00:00,18.23,18.24,18.22,18.23,40115.0,13.0211,13.0283,13.014,13.0211,40115.0
2018-07-18 14:30:00,18.23,18.24,18.22,18.24,68620.0,13.0211,13.0283,13.014,13.0283,68620.0
2018-07-18 15:00:00,18.24,18.26,18.23,18.25,75804.0,13.0283,13.0426,13.0211,13.0354,75804.0
2018-07-18 15:30:00,18.25,18.28,18.23,18.24,237557.0,13.0354,13.0569,13.0211,13.0283,237557.0
2018-07-19 09:30:00,18.13,18.27,18.06,18.18,103577.0,12.9497,13.0497,12.8997,12.9854,103577.0
2018-07-19 10:00:00,18.19,18.2,18.14,18.14,85975.0,12.9926,12.9997,12.9569,12.9569,85975.0
2018-07-19 10:30:00,18.14,18.14,18.08,18.09,85119.0,12.9569,12.9569,12.914,12.9212,85119.0
2018-07-19 11:00:00,18.09,18.14,18.08,18.1,102090.0,12.9212,12.9569,12.914,12.9283,102090.0
2018-07-19 11:30:00,18.1,18.14,18.1,18.12,79794.0,12.9283,12.9569,12.9283,12.9426,79794.0
2018-07-19 12:00:00,18.12,18.12,18.05,18.05,113374.0,12.9426,12.9426,12.8926,12.8926,113374.0
2018-07-19 12:30:00,18.05,18.06,18.02,18.05,58516.0,12.8926,12.8997,12.8712,12.8926,58516.0
2018-07-19 13:00:00,18.06,18.08,18.03,18.08,103889.0,12.8997,12.914,12.8783,12.914,103889.0
2018-07-19 13:30:00,18.08,18.08,18.05,18.07,118973.0,12.914,12.914,12.8926,12.9069,118973.0
2018-07-19 14:00:00,18.07,18.08,18.05,18.07,116637.0,12.9069,12.914,12.8926,12.9069,116637.0
2018-07-19 14:30:00,18.07,18.08,18.05,18.07,75163.0,12.9069,12.914,12.8926,12.9069,75163.0
2018-07-19 15:00:00,18.07,18.07,18.01,18.02,144004.0,12.9069,12.9069,12.864,12.8712,144004.0
2018-07-19 15:30:00,18.02,18.02,17.96,17.98,294035.0,12.8712,12.8712,12.8283,12.8426,294035.0
2018-07-20 09:30:00,18.1,18.12,17.98,18.03,132092.0,12.9283,12.9426,12.8426,12.8783,132092.0
2018-07-20 10:00:00,18.02,18.07,18.01,18.05,79019.0,12.8712,12.9069,12.864,12.8926,79019.0
2018-07-20 10:30:00,18.05,18.09,18.04,18.05,76886.0,12.8926,12.9212,12.8854,12.8926,76886.0
2018-07-20 11:00:00,18.05,18.09,18.04,18.05,95477.0,12.8926,12.9212,12.8854,12.8926,95477.0
2018-07-20 11:30:00,18.05,18.07,18.01,18.02,70610.0,12.8926,12.9069,12.864,12.8712,70610.0
2018-07-20 12:00:00,18.02,18.04,17.99,18.03,65305.0,12.8712,12.8854,12.8497,12.8783,65305.0
2018-07-20 12:30:00,18.03,18.03,18.0,18.01,22627.0,12.8783,12.8783,12.8569,12.864,22627.0
2018-07-20 13:00:00,18.01,18.03,18.0,18.02,27110.0,12.864,12.8783,12.8569,12.8712,27110.0
2018-07-20 13:30:00,18.03,18.03,18.01,18.03,62233.0,12.8783,12.8783,12.864,12.8783,62233.0
2018-07-20 14:00:00,18.03,18.04,18.01,18.02,60582.0,12.8783,12.8854,12.864,12.8712,60582.0
2018-07-20 14:30:00,18.02,18.02,17.99,18.0,63452.0,12.8712,12.8712,12.8497,12.8569,63452.0
2018-07-20 15:00:00,18.01,18.02,17.99,18.0,93211.0,12.864,12.8712,12.8497,12.8569,93211.0
2018-07-20 15:30:00,18.01,18.01,17.97,17.97,159717.0,12.864,12.864,12.8354,12.8354,159717.0
2018-07-23 09:30:00,17.94,18.1,17.94,18.04,110223.0,12.814,12.9283,12.814,12.8854,110223.0
2018-07-23 10:00:00,18.05,18.08,18.0,18.01,126170.0,12.8926,12.914,12.8569,12.864,126170.0
2018-07-23 10:30:00,18.01,18.06,17.98,18.04,70438.0,12.864,12.8997,12.8426,12.8854,70438.0
2018-07-23 11:00:00,18.03,18.12,18.02,18.11,99205.0,12.8783,12.9426,12.8712,12.9354,99205.0
2018-07-23 11:30:00,18.11,18.18,18.11,18.17,69437.0,12.9354,12.9854,12.9354,12.9783,69437.0
2018-07-23 12:00:00,18.17,18.18,18.13,18.14,70870.0,12.9783,12.9854,12.9497,12.9569,70870.0
2018-07-23 12:30:00,18.14,18.19,18.13,18.15,213892.0,12.9569,12.9926,12.9497,12.964,213892.0
2018-07-23 13:00:00,18.15,18.16,18.13,18.15,75059.0,12.964,12.9712,12.9497,12.964,75059.0
2018-07-23 13:30:00,18.15,18.16,18.13,18.14,48976.0,12.964,12.9712,12.9497,12.9569,48976.0
2018-07-23 14:00:00,18.15,18.16,18.11,18.14,147762.0,12.964,12.9712,12.9354,12.9569,147762.0
2018-07-23 14:30:00,18.14,18.18,18.14,18.16,87022.0,12.9569,12.9854,12.9569,12.9712,87022.0
2018-07-23 15:00:00,18.16,18.17,18.13,18.13,59614.0,12.9712,12.9783,12.9497,12.9497,59614.0
2018-07-23 15:30:00,18.13,18.15,18.11,18.14,216750.0,12.9497,12.964,12.9354,12.9569,216750.0
2018-07-24 09:30:00,18.2,18.36,18.16,18.36,156164.0,12.9997,13.114,12.9712,13.114,156164.0
2018-07-24 10:00:00,18.36,18.49,18.34,18.46,234586.0,13.114,13.2069,13.0997,13.1854,234586.0
2018-07-24 10:30:00,18.46,18.49,18.43,18.45,128376.0,13.1854,13.2069,13.164,13.1783,128376.0
2018-07-24 11:00:00,18.45,18.47,18.37,18.39,184013.0,13.1783,13.1926,13.1211,13.1354,184013.0
2018-07-24 11:30:00,18.39,18.39,18.32,18.35,155938.0,13.1354,13.1354,13.0854,13.1069,155938.0
2018-07-24 12:00:00,18.35,18.38,18.34,18.37,96540.0,13.1069,13.1283,13.0997,13.1211,96540.0
2018-07-24 12:30:00,18.38,18.43,18.37,18.43,93792.0,13.1283,13.164,13.1211,13.164,93792.0
2018-07-24 13:00:00,18.42,18.43,18.35,18.36,114281.0,13.1569,13.164,13.1069,13.114,114281.0
2018-07-24 13:30:00,18.36,18.37,18.33,18.36,65271.0,13.114,13.1211,13.0926,13.114,65271.0
2018-07-24 14:00:00,18.35,18.35,18.31,18.33,77273.0,13.1069,13.1069,13.0783,13.0926,77273.0
2018-07-24 14:30:00,18.32,18.33,18.26,18.28,152894.0,13.0854,13.0926,13.0426,13.0569,152894.0
2018-07-24 15:00:00,18.28,18.28,18.24,18.25,122532.0,13.0569,13.0569,13.0283,13.0354,122532.0
2018-07-24 15:30:00,18.25,18.31,18.24,18.29,197500.0,13.0354,13.0783,13.0283,13.064,197500.0
2018-07-25 09:30:00,18.31,18.34,18.19,18.24,136072.0,13.0783,13.0997,12.9926,13.0283,136072.0
2018-07-25 10:00:00,18.24,18.25,18.16,18.16,88862.0,13.0283,13.0354,12.9712,12.9712,88862.0
2018-07-25 10:30:00,18.17,18.2,18.09,18.13,122383.0,12.9783,12.9997,12.9212,12.9497,122383.0
2018-07-25 11:00:00,18.13,18.17,18.11,18.14,224686.0,12.9497,12.9783,12.9354,12.9569,224686.0
2018-07-25 11:30:00,18.14,18.2,18.12,18.19,61833.0,12.9569,12.9997,12.9426,12.9926,61833.0
2018-07-25 12:00:00,18.19,18.2,18.16,18.18,93120.0,12.9926,12.9997,12.9712,12.9854,93120.0
2018-07-25 12:30:00,18.19,18.2,18.15,18.16,83357.0,12.9926,12.9997,12.964,12.9712,83357.0
2018-07-25 13:00:00,18.16,18.24,18.15,18.23,124372.0,12.9712,13.0283,12.964,13.0211,124372.0
2018-07-25 13:30:00,18.23,18.24,18.2,18.24,67231.0,13.0211,13.0283,12.9997,13.0283,67231.0
2018-07-25 14:00:00,18.24,18.27,18.22,18.24,70759.0,13.0283,13.0497,13.014,13.0283,70759.0
2018-07-25 14:30:00,18.25,18.27,18.24,18.25,63005.0,13.0354,13.0497,13.0283,13.0354,63005.0
2018-07-25 15:00:00,18.26,18.27,18.24,18.27,36030.0,13.0426,13.0497,13.0283,13.0497,36030.0
2018-07-25 15:30:00,18.27,18.35,18.26,18.33,275959.0,13.0497,13.1069,13.0426,13.0926,275959.0
2018-07-26 09:30:00,18.36,18.48,18.29,18.42,216678.0,13.114,13.1997,13.064,13.1569,216678.0
2018-07-26 10:00:00,18.42,18.43,18.32,18.33,189031.0,13.1569,13.164,13.0854,13.0926,189031.0
2018-07-26 10:30:00,18.32,18.39,18.32,18.36,110140.0,13.0854,13.1354,13.0854,13.114,110140.0
2018-07-26 11:00:00,18.37,18.4,18.36,18.39,163178.0,13.1211,13.1426,13.114,13.1354,163178.0
2018-07-26 11:30:00,18.39,18.47,18.38,18.45,161952.0,13.1354,13.1926,13.1283,13.1783,161952.0
2018-07-26 12:00:00,18.45,18.52,18.44,18.49,88636.0,13.1783,13.2283,13.1711,13.2069,88636.0
2018-07-26 12:30:00,18.49,18.5,18.45,18.48,53871.0,13.2069,13.214,13.1783,13.1997,53871.0
2018-07-26 13:00:00,18.48,18.5,18.46,18.5,50466.0,13.1997,13.214,13.1854,13.214,50466.0
2018-07-26 13:30:00,18.5,18.53,18.5,18.52,63398.0,13.214,13.2354,13.214,13.2283,63398.0
2018-07-26 14:00:00,18.52,18.53,18.47,18.49,188683.0,13.2283,13.2354,13.1926,13.2069,188683.0
2018-07-26 14:30:00,18.49,18.51,18.48,18.5,71511.0,13.2069,13.2211,13.1997,13.214,71511.0
2018-07-26 15:00:00,18.49,18.5,18.46,18.47,91279.0,13.2069,13.214,13.1854,13.1926,91279.0
2018-07-26 15:30:00,18.47,18.48,18.43,18.45,294627.0,13.1926,13.1997,13.164,13.1783,294627.0
2018-07-27 09:30:00,18.45,18.53,18.44,18.5,157573.0,13.1783,13.2354,13.1711,13.214,157573.0
2018-07-27 10:00:00,18.51,18.53,18.48,18.48,47869.0,13.2211,13.2354,13.1997,13.1997,47869.0
2018-07-27 10:30:00,18.48,18.53,18.48,18.51,146550.0,13.1997,13.2354,13.1997,13.2211,146550.0
2018-07-27 11:00:00,18.51,18.51,18.44,18.45,49324.0,13.2211,13.2211,13.1711,13.1783,49324.0
2018-07-27 11:30:00,18.45,18.47,18.43,18.46,32278.0,13.1783,13.1926,13.164,13.1854,32278.0
2018-07-27 12:00:00,18.45,18.45,18.42,18.44,53498.0,13.1783,13.1783,13.1569,13.1711,53498.0
2018-07-27 12:30:00,18.44,18.44,18.37,18.37,71667.0,13.1711,13.1711,13.1211,13.1211,71667.0
2018-07-27 13:00:00,18.37,18.39,18.34,18.36,177498.0,13.1211,13.1354,13.0997,13.114,177498.0
2018-07-27 13:30:00,18.36,18.38,18.34,18.37,146003.0,13.114,13.1283,13.0997,13.1211,146003.0
2018-07-27 14:00:00,18.37,18.4,18.36,18.39,42708.0,13.1211,13.1426,13.114,13.1354,42708.0
2018-07-27 14:30:00,18.39,18.4,18.36,18.36,64546.0,13.1354,13.1426,13.114,13.114,64546.0
2018-07-27 15:00:00,18.37,18.38,18.32,18.33,84924.0,13.1211,13.1283,13.0854,13.0926,84924.0
2018-07-27 15:30:00,18.33,18.36,18.32,18.34,128757.0,13.0926,13.114,13.0854,13.0997,128757.0
2018-07-30 09:30:00,18.42,18.54,18.42,18.53,148108.0,13.1569,13.2426,13.1569,13.2354,148108.0
2018-07-30 10:00:00,18.53,18.53,18.42,18.5,85573.0,13.2354,13.2354,13.1569,13.214,85573.0
2018-07-30 10:30:00,18.49,18.5,18.45,18.46,65708.0,13.2069,13.214,13.1783,13.1854,65708.0
2018-07-30 11:00:00,18.46,18.5,18.45,18.49,75410.0,13.1854,13.214,13.1783,13.2069,75410.0
2018-07-30 11:30:00,18.49,18.52,18.43,18.44,108382.0,13.2069,13.2283,13.164,13.1711,108382.0
2018-07-30 12:00:00,18.44,18.47,18.42,18.46,90014.0,13.1711,13.1926,13.1569,13.1854,90014.0
2018-07-30 12:30:00,18.45,18.48,18.44,18.46,106805.0,13.1783,13.1997,13.1711,13.1854,106805.0
2018-07-30 13:00:00,18.46,18.46,18.41,18.44,97433.0,13.1854,13.1854,13.1497,13.1711,97433.0
2018-07-30 13:30:00,18.44,18.47,18.43,18.46,85105.0,13.1711,13.1926,13.164,13.1854,85105.0
2018-07-30 14:00:00,18.46,18.47,18.43,18.43,112898.0,13.1854,13.1926,13.164,13.164,112898.0
2018-07-30 14:30:00,18.44,18.44,18.38,18.39,146546.0,13.1711,13.1711,13.1283,13.1354,146546.0
2018-07-30 15:00:00,18.39,18.39,18.36,18.36,180045.0,13.1354,13.1354,13.114,13.114,180045.0
2018-07-30 15:30:00,18.36,18.39,18.33,18.34,275066.0,13.114,13.1354,13.0926,13.0997,275066.0
2018-07-31 09:30:00,18.39,18.44,18.34,18.39,129008.0,13.1354,13.1711,13.0997,13.1354,129008.0
2018-07-31 10:00:00,18.39,18.4,18.35,18.4,110763.0,13.1354,13.1426,13.1069,13.1426,110763.0
2018-07-31 10:30:00,18.4,18.42,18.37,18.42,90578.0,13.1426,13.1569,13.1211,13.1569,90578.0
2018-07-31 11:00:00,18.42,18.47,18.41,18.46,72213.0,13.1569,13.1926,13.1497,13.1854,72213.0
2018-07-31 11:30:00,18.46,18.48,18.43,18.44,74189.0,13.1854,13.1997,13.164,13.1711,74189.0
2018-07-31 12:00:00,18.44,18.47,18.44,18.46,41134.0,13.1711,13.1926,13.1711,13.1854,41134.0
2018-07-31 12:30:00,18.46,18.49,18.45,18.48,76466.0,13.1854,13.2069,13.1783,13.1997,76466.0
2018-07-31 13:00:00,18.47,18.49,18.47,18.49,50078.0,13.1926,13.2069,13.1926,13.2069,50078.0
2018-07-31 13:30:00,18.49,18.55,18.49,18.55,141149.0,13.2069,13.2497,13.2069,13.2497,141149.0
2018-07-31 14:00:00,18.55,18.59,18.54,18.58,260079.0,13.2497,13.2783,13.2426,13.2711,260079.0
2018-07-31 14:30:00,18.59,18.59,18.54,18.54,158664.0,13.2783,13.2783,13.2426,13.2426,158664.0
2018-07-31 15:00:00,18.55,18.56,18.53,18.56,107981.0,13.2497,13.2569,13.2354,13.2569,107981.0
2018-07-31 15:30:00,18.56,18.63,18.55,18.57,441292.0,13.2569,13.3069,13.2497,13.264,441292.0
2018-08-01 09:30:00,18.62,18.63,18.48,18.51,139541.0,13.2997,13.3069,13.1997,13.2211,139541.0
2018-08-01 10:00:00,18.52,18.64,18.51,18.62,60039.0,13.2283,13.314,13.2211,13.2997,60039.0
2018-08-01 10:30:00,18.62,18.69,18.6,18.67,142193.0,13.2997,13.3497,13.2854,13.3354,142193.0
2018-08-01 11:00:00,18.67,18.68,18.54,18.57,161022.0,13.3354,13.3426,13.2426,13.264,161022.0
2018-08-01 11:30:00,18.56,18.56,18.49,18.5,159023.0,13.2569,13.2569,13.2069,13.214,159023.0
2018-08-01 12:00:00,18.49,18.51,18.46,18.48,55084.0,13.2069,13.2211,13.1854,13.1997,55084.0
2018-08-01 12:30:00,18.48,18.5,18.46,18.5,65013.0,13.1997,13.214,13.1854,13.214,65013.0
2018-08-01 13:00:00,18.5,18.51,18.49,18.49,50900.0,13.214,13.2211,13.2069,13.2069,50900.0
2018-08-01 13:30:00,18.49,18.52,18.48,18.51,64692.0,13.2069,13.2283,13.1997,13.2211,64692.0
2018-08-01 14:00:00,18.51,18.53,18.48,18.51,61725.0,13.2211,13.2354,13.1997,13.2211,61725.0
2018-08-01 14:30:00,18.51,18.56,18.5,18.54,87175.0,13.2211,13.2569,13.214,13.2426,87175.0
2018-08-01 15:00:00,18.54,18.55,18.52,18.53,90884.0,13.2426,13.2497,13.2283,13.2354,90884.0
2018-08-01 15:30:00,18.53,18.54,18.5,18.52,222265.0,13.2354,13.2426,13.214,13.2283,222265.0
2018-08-02 09:30:00,18.37,18.38,18.0,18.08,475022.0,13.1211,13.1283,12.8569,12.914,475022.0
2018-08-02 10:00:00,18.09,18.17,18.06,18.14,149151.0,12.9212,12.9783,12.8997,12.9569,149151.0
2018-08-02 10:30:00,18.15,18.16,18.06,18.07,128076.0,12.964,12.9712,12.8997,12.9069,128076.0
2018-08-02 11:00:00,18.08,18.17,18.08,18.16,85730.0,12.914,12.9783,12.914,12.9712,85730.0
2018-08-02 11:30:00,18.15,18.23,18.15,18.18,126717.0,12.964,13.0211,12.964,12.9854,126717.0
2018-08-02 12:00:00,18.17,18.23,18.16,18.21,84006.0,12.9783,13.0211,12.9712,13.0069,84006.0
2018-08-02 12:30:00,18.2,18.25,18.19,18.23,94029.0,12.9997,13.0354,12.9926,13.0211,94029.0
2018-08-02 13:00:00,18.23,18.24,18.2,18.2,74071.0,13.0211,13.0283,12.9997,12.9997,74071.0
2018-08-02 13:30:00,18.2,18.24,18.2,18.21,62658.0,12.9997,13.0283,12.9997,13.0069,62658.0
2018-08-02 14:00:00,18.22,18.22,18.18,18.19,48131.0,13.014,13.014,12.9854,12.9926,48131.0
2018-08-02 14:30:00,18.19,18.2,18.16,18.2,62562.0,12.9926,12.9997,12.9712,12.9997,62562.0
2018-08-02 15:00:00,18.2,18.23,18.18,18.23,77726.0,12.9997,13.0211,12.9854,13.0211,77726.0
2018-08-02 15:30:00,18.23,18.26,18.22,18.26,296986.0,13.0211,13.0426,13.014,13.0426,296986.0
2018-08-03 09:30:00,18.26,18.29,18.16,18.17,376942.0,13.0426,13.064,12.9712,12.9783,376942.0
2018-08-03 10:00:00,18.17,18.24,18.16,18.23,344876.0,12.9783,13.0283,12.9712,13.0211,344876.0
2018-08-03 10:30:00,18.23,18.27,18.19,18.21,528802.0,13.0211,13.0497,12.9926,13.0069,528802.0
2018-08-03 11:00:00,18.21,18.25,18.19,18.21,199968.0,13.0069,13.0354,12.9926,13.0069,199968.0
2018-08-03 11:30:00,18.21,18.26,18.21,18.21,114365.0,13.0069,13.0426,13.0069,13.0069,114365.0
2018-08-03 12:00:00,18.22,18.27,18.21,18.26,171528.0,13.014,13.0497,13.0069,13.0426,171528.0
2018-08-03 12:30:00,18.26,18.26,18.2,18.2,347716.0,13.0426,13.0426,12.9997,12.9997,347716.0
2018-08-03 13:00:00,18.21,18.23,18.19,18.22,177762.0,13.0069,13.0211,12.9926,13.014,177762.0
2018-08-03 13:30:00,18.22,18.23,18.19,18.21,79413.0,13.014,13.0211,12.9926,13.0069,79413.0
2018-08-03 14:00:00,18.21,18.22,18.19,18.2,133818.0,13.0069,13.014,12.9926,12.9997,133818.0
2018-08-03 14:30:00,18.2,18.21,18.17,18.18,138679.0,12.9997,13.0069,12.9783,12.9854,138679.0
2018-08-03 15:00:00,18.18,18.19,18.16,18.16,294484.0,12.9854,12.9926,12.9712,12.9712,294484.0
2018-08-03 15:30:00,18.17,18.18,18.15,18.16,1117835.0,12.9783,12.9854,12.964,12.9712,1117835.0
2018-08-06 09:30:00,18.16,18.24,18.03,18.06,108441.0,12.9712,13.0283,12.8783,12.8997,108441.0
2018-08-06 10:00:00,18.07,18.08,17.98,17.99,344021.0,12.9069,12.914,12.8426,12.8497,344021.0
2018-08-06 10:30:00,17.98,18.02,17.96,17.99,358157.0,12.8426,12.8712,12.8283,12.8497,358157.0
2018-08-06 11:00:00,17.99,18.0,17.9,17.93,295169.0,12.8497,12.8569,12.7854,12.8069,295169.0
2018-08-06 11:30:00,17.93,17.97,17.9,17.92,161988.0,12.8069,12.8354,12.7854,12.7997,161988.0
2018-08-06 12:00:00,17.93,17.97,17.9,17.94,182397.0,12.8069,12.8354,12.7854,12.814,182397.0
2018-08-06 12:30:00,17.94,17.97,17.9,17.92,224866.0,12.814,12.8354,12.7854,12.7997,224866.0
2018-08-06 13:00:00,17.93,17.94,17.88,17.89,166587.0,12.8069,12.814,12.7712,12.7783,166587.0
2018-08-06 13:30:00,17.89,17.9,17.86,17.87,134129.0,12.7783,12.7854,12.7569,12.764,134129.0
2018-08-06 14:00:00,17.88,17.93,17.86,17.89,81063.0,12.7712,12.8069,12.7569,12.7783,81063.0
2018-08-06 14:30:00,17.89,17.92,17.87,17.88,58091.0,12.7783,12.7997,12.764,12.7712,58091.0
2018-08-06 15:00:00,17.88,17.91,17.86,17.91,138443.0,12.7712,12.7926,12.7569,12.7926,138443.0
2018-08-06 15:30:00,17.91,17.91,17.87,17.9,229193.0,12.7926,12.7926,12.764,12.7854,229193.0
2018-08-07 09:30:00,18.14,18.28,18.12,18.27,792936.0,12.9569,13.0569,12.9426,13.0497,792936.0
2018-08-07 10:00:00,18.27,18.29,18.21,18.25,176951.0,13.0497,13.064,13.0069,13.0354,176951.0
2018-08-07 10:30:00,18.25,18.26,18.16,18.16,144184.0,13.0354,13.0426,12.9712,12.9712,144184.0
2018-08-07 11:00:00,18.16,18.17,18.07,18.08,193916.0,12.9712,12.9783,12.9069,12.914,193916.0
2018-08-07 11:30:00,18.08,18.11,18.05,18.07,117273.0,12.914,12.9354,12.8926,12.9069,117273.0
2018-08-07 12:00:00,18.07,18.08,18.01,18.02,58144.0,12.9069,12.914,12.864,12.8712,58144.0
2018-08-07 12:30:00,18.02,18.03,17.96,17.98,117158.0,12.8712,12.8783,12.8283,12.8426,117158.0
2018-08-07 13:00:00,17.98,18.0,17.94,17.96,96495.0,12.8426,12.8569,12.814,12.8283,96495.0
2018-08-07 13:30:00,17.96,17.97,17.92,17.92,130345.0,12.8283,12.8354,12.7997,12.7997,130345.0
2018-08-07 14:00:00,17.92,17.93,17.9,17.93,97393.0,12.7997,12.8069,12.7854,12.8069,97393.0
2018-08-07 14:30:00,17.92,17.95,17.91,17.93,162007.0,12.7997,12.8212,12.7926,12.8069,162007.0
2018-08-07 15:00:00,17.93,17.94,17.89,17.91,194648.0,12.8069,12.814,12.7783,12.7926,194648.0
2018-08-07 15:30:00,17.91,17.91,17.86,17.88,380028.0,12.7926,12.7926,12.7569,12.7712,380028.0
2018-08-08 09:30:00,17.89,17.99,17.86,17.95,168282.0,12.7783,12.8497,12.7569,12.8212,168282.0
2018-08-08 10:00:00,17.95,18.01,17.94,17.95,61435.0,12.8212,12.864,12.814,12.8212,61435.0
2018-08-08 10:30:00,17.95,18.02,17.91,18.0,55487.0,12.8212,12.8712,12.7926,12.8569,55487.0
2018-08-08 11:00:00,18.0,18.06,17.98,18.04,58254.0,12.8569,12.8997,12.8426,12.8854,58254.0
2018-08-08 11:30:00,18.04,18.08,18.03,18.06,82546.0,12.8854,12.914,12.8783,12.8997,82546.0
2018-08-08 12:00:00,18.06,18.06,18.01,18.01,48646.0,12.8997,12.8997,12.864,12.864,48646.0
2018-08-08 12:30:00,18.01,18.03,17.99,18.01,44695.0,12.864,12.8783,12.8497,12.864,44695.0
2018-08-08 13:00:00,18.01,18.09,18.0,18.08,83557.0,12.864,12.9212,12.8569,12.914,83557.0
2018-08-08 13:30:00,18.09,18.12,18.06,18.12,88059.0,12.9212,12.9426,12.8997,12.9426,88059.0
2018-08-08 14:00:00,18.11,18.12,18.09,18.1,89425.0,12.9354,12.9426,12.9212,12.9283,89425.0
2018-08-08 14:30:00,18.11,18.12,18.08,18.09,64130.0,12.9354,12.9426,12.914,12.9212,64130.0
2018-08-08 15:00:00,18.09,18.12,18.07,18.09,128876.0,12.9212,12.9426,12.9069,12.9212,128876.0
2018-08-08 15:30:00,18.09,18.11,18.04,18.06,314590.0,12.9212,12.9354,12.8854,12.8997,314590.0
2018-08-09 09:30:00,18.22,18.3,18.01,18.08,325711.0,13.014,13.0711,12.864,12.914,325711.0
2018-08-09 10:00:00,18.08,18.24,18.04,18.23,231850.0,12.914,13.0283,12.8854,13.0211,231850.0
2018-08-09 10:30:00,18.23,18.27,18.14,18.14,294868.0,13.0211,13.0497,12.9569,12.9569,294868.0
2018-08-09 11:00:00,18.15,18.22,18.15,18.21,145103.0,12.964,13.014,12.964,13.0069,145103.0
2018-08-09 11:30:00,18.21,18.25,18.19,18.23,115794.0,13.0069,13.0354,12.9926,13.0211,115794.0
2018-08-09 12:00:00,18.24,18.3,18.2,18.27,176721.0,13.0283,13.0711,12.9997,13.0497,176721.0
2018-08-09 12:30:00,18.28,18.33,18.27,18.29,115013.0,13.0569,13.0926,13.0497,13.064,115013.0
2018-08-09 13:00:00,18.29,18.3,18.27,18.29,108253.0,13.064,13.0711,13.0497,13.064,108253.0
2018-08-09 13:30:00,18.3,18.35,18.3,18.34,116333.0,13.0711,13.1069,13.0711,13.0997,116333.0
2018-08-09 14:00:00,18.34,18.38,18.3,18.33,153877.0,13.0997,13.1283,13.0711,13.0926,153877.0
2018-08-09 14:30:00,18.33,18.38,18.32,18.35,167654.0,13.0926,13.1283,13.0854,13.1069,167654.0
2018-08-09 15:00:00,18.35,18.39,18.34,18.38,153428.0,13.1069,13.1354,13.0997,13.1283,153428.0
2018-08-09 15:30:00,18.38,18.41,18.36,18.41,451585.0,13.1283,13.1497,13.114,13.1497,451585.0
2018-08-10 09:30:00,18.3,18.32,18.03,18.03,263085.0,13.0711,13.0854,12.8783,12.8783,263085.0
2018-08-10 10:00:00,18.03,18.19,18.03,18.15,207586.0,12.8783,12.9926,12.8783,12.964,207586.0
2018-08-10 10:30:00,18.14,18.17,18.09,18.17,70561.0,12.9569,12.9783,12.9212,12.9783,70561.0
2018-08-10 11:00:00,18.17,18.19,18.14,18.14,74037.0,12.9783,12.9926,12.9569,12.9569,74037.0
2018-08-10 11:30:00,18.14,18.16,18.11,18.11,72617.0,12.9569,12.9712,12.9354,12.9354,72617.0
2018-08-10 12:00:00,18.11,18.14,18.1,18.14,51910.0,12.9354,12.9569,12.9283,12.9569,51910.0
2018-08-10 12:30:00,18.14,18.17,18.13,18.17,59791.0,12.9569,12.9783,12.9497,12.9783,59791.0
2018-08-10 13:00:00,18.16,18.18,18.13,18.16,85424.0,12.9712,12.9854,12.9497,12.9712,85424.0
2018-08-10 13:30:00,18.16,18.16,18.13,18.13,44389.0,12.9712,12.9712,12.9497,12.9497,44389.0
2018-08-10 14:00:00,18.13,18.16,18.12,18.13,58957.0,12.9497,12.9712,12.9426,12.9497,58957.0
2018-08-10 14:30:00,18.13,18.18,18.13,18.18,82734.0,12.9497,12.9854,12.9497,12.9854,82734.0
2018-08-10 15:00:00,18.17,18.26,18.16,18.24,133515.0,12.9783,13.0426,12.9712,13.0283,133515.0
2018-08-10 15:30:00,18.24,18.25,18.21,18.23,252236.0,13.0283,13.0354,13.0069,13.0211,252236.0
2018-08-13 09:30:00,18.22,18.33,18.2,18.3,195087.0,13.014,13.0926,12.9997,13.0711,195087.0
2018-08-13 10:00:00,18.3,18.37,18.3,18.37,144257.0,13.0711,13.1211,13.0711,13.1211,144257.0
2018-08-13 10:30:00,18.36,18.38,18.28,18.3,118952.0,13.114,13.1283,13.0569,13.0711,118952.0
2018-08-13 11:00:00,18.3,18.31,18.18,18.19,100219.0,13.0711,13.0783,12.9854,12.9926,100219.0
2018-08-13 11:30:00,18.18,18.22,18.17,18.17,112104.0,12.9854,13.014,12.9783,12.9783,112104.0
2018-08-13 12:00:00,18.17,18.19,18.15,18.17,81930.0,12.9783,12.9926,12.964,12.9783,81930.0
2018-08-13 12:30:00,18.16,18.18,18.14,18.16,59195.0,12.9712,12.9854,12.9569,12.9712,59195.0
2018-08-13 13:00:00,18.16,18.22,18.14,18.22,64046.0,12.9712,13.014,12.9569,13.014,64046.0
2018-08-13 13:30:00,18.22,18.25,18.19,18.24,87166.0,13.014,13.0354,12.9926,13.0283,87166.0
2018-08-13 14:00:00,18.24,18.29,18.23,18.29,95477.0,13.0283,13.064,13.0211,13.064,95477.0
2018-08-13 14:30:00,18.3,18.32,18.27,18.29,120237.0,13.0711,13.0854,13.0497,13.064,120237.0
2018-08-13 15:00:00,18.29,18.29,18.25,18.25,98002.0,13.064,13.064,13.0354,13.0354,98002.0
2018-08-13 15:30:00,18.25,18.28,18.2,18.23,291312.0,13.0354,13.0569,12.9997,13.0211,291312.0
2018-08-14 09:30:00,18.27,18.53,18.27,18.52,304565.0,13.0497,13.2354,13.0497,13.2283,304565.0
2018-08-14 10:00:00,18.52,18.59,18.5,18.59,240718.0,13.2283,13.2783,13.214,13.2783,240718.0
2018-08-14 10:30:00,18.58,18.63,18.56,18.61,146562.0,13.2711,13.3069,13.2569,13.2926,146562.0
2018-08-14 11:00:00,18.62,18.63,18.54,18.55,100551.0,13.2997,13.3069,13.2426,13.2497,100551.0
2018-08-14 11:30:00,18.55,18.61,18.53,18.61,145758.0,13.2497,13.2926,13.2354,13.2926,145758.0
2018-08-14 12:00:00,18.61,18.72,18.61,18.71,234667.0,13.2926,13.3711,13.2926,13.364,234667.0
2018-08-14 12:30:00,18.71,18.72,18.68,18.7,78403.0,13.364,13.3711,13.3426,13.3569,78403.0
2018-08-14 13:00:00,18.7,18.71,18.68,18.71,65540.0,13.3569,13.364,13.3426,13.364,65540.0
2018-08-14 13:30:00,18.71,18.73,18.68,18.7,94889.0,13.364,13.3783,13.3426,13.3569,94889.0
2018-08-14 14:00:00,18.7,18.71,18.64,18.65,118000.0,13.3569,13.364,13.314,13.3211,118000.0
2018-08-14 14:30:00,18.66,18.73,18.65,18.7,61776.0,13.3283,13.3783,13.3211,13.3569,61776.0
2018-08-14 15:00:00,18.71,18.75,18.69,18.73,108967.0,13.364,13.3926,13.3497,13.3783,108967.0
2018-08-14 15:30:00,18.72,18.75,18.71,18.74,301670.0,13.3711,13.3926,13.364,13.3854,301670.0
2018-08-15 09:30:00,18.5,18.58,18.32,18.46,304059.0,13.214,13.2711,13.0854,13.1854,304059.0
2018-08-15 10:00:00,18.46,18.46,18.37,18.39,125747.0,13.1854,13.1854,13.1211,13.1354,125747.0
2018-08-15 10:30:00,18.39,18.39,18.32,18.35,143116.0,13.1354,13.1354,13.0854,13.1069,143116.0
2018-08-15 11:00:00,18.34,18.43,18.33,18.41,113913.0,13.0997,13.164,13.0926,13.1497,113913.0
2018-08-15 11:30:00,18.41,18.46,18.39,18.45,97045.0,13.1497,13.1854,13.1354,13.1783,97045.0
2018-08-15 12:00:00,18.45,18.54,18.44,18.53,95045.0,13.1783,13.2426,13.1711,13.2354,95045.0
2018-08-15 12:30:00,18.53,18.57,18.51,18.55,77677.0,13.2354,13.264,13.2211,13.2497,77677.0
2018-08-15 13:00:00,18.55,18.57,18.51,18.54,61980.0,13.2497,13.264,13.2211,13.2426,61980.0
2018-08-15 13:30:00,18.53,18.57,18.53,18.54,89555.0,13.2354,13.264,13.2354,13.2426,89555.0
2018-08-15 14:00:00,18.55,18.58,18.54,18.56,115485.0,13.2497,13.2711,13.2426,13.2569,115485.0
2018-08-15 14:30:00,18.56,18.6,18.54,18.59,118993.0,13.2569,13.2854,13.2426,13.2783,118993.0
2018-08-15 15:00:00,18.59,18.6,18.54,18.55,89009.0,13.2783,13.2854,13.2426,13.2497,89009.0
2018-08-15 15:30:00,18.55,18.6,18.51,18.52,303959.0,13.2497,13.2854,13.2211,13.2283,303959.0
2018-08-16 09:30:00,18.57,18.85,18.56,18.84,132449.0,13.264,13.464,13.2569,13.4569,132449.0
2018-08-16 10:00:00,18.84,18.85,18.74,18.78,110761.0,13.4569,13.464,13.3854,13.414,110761.0
2018-08-16 10:30:00,18.78,18.8,18.74,18.74,72206.0,13.414,13.4283,13.3854,13.3854,72206.0
2018-08-16 11:00:00,18.74,18.77,18.71,18.76,75060.0,13.3854,13.4069,13.364,13.3997,75060.0
2018-08-16 11:30:00,18.76,18.76,18.71,18.73,47352.0,13.3997,13.3997,13.364,13.3783,47352.0
2018-08-16 12:00:00,18.73,18.74,18.71,18.71,144453.0,13.3783,13.3854,13.364,13.364,144453.0
2018-08-16 12:30:00,18.71,18.72,18.66,18.71,83938.0,13.364,13.3711,13.3283,13.364,83938.0
2018-08-16 13:00:00,18.71,18.75,18.71,18.74,56284.0,13.364,13.3926,13.364,13.3854,56284.0
2018-08-16 13:30:00,18.75,18.75,18.7,18.72,54302.0,13.3926,13.3926,13.3569,13.3711,54302.0
2018-08-16 14:00:00,18.71,18.73,18.69,18.7,81336.0,13.364,13.3783,13.3497,13.3569,81336.0
2018-08-16 14:30:00,18.69,18.7,18.67,18.68,71427.0,13.3497,13.3569,13.3354,13.3426,71427.0
2018-08-16 15:00:00,18.69,18.7,18.66,18.68,86033.0,13.3497,13.3569,13.3283,13.3426,86033.0
2018-08-16 15:30:00,18.68,18.68,18.62,18.64,336404.0,13.3426,13.3426,13.2997,13.314,336404.0
2018-08-17 09:30:00,18.78,18.8,18.65,18.7,184221.0,13.414,13.4283,13.3211,13.3569,184221.0
2018-08-17 10:00:00,18.7,18.73,18.65,18.66,44601.0,13.3569,13.3783,13.3211,13.3283,44601.0
2018-08-17 10:30:00,18.66,18.75,18.66,18.72,47778.0,13.3283,13.3926,13.3283,13.3711,47778.0
2018-08-17 11:00:00,18.72,18.77,18.68,18.75,82325.0,13.3711,13.4069,13.3426,13.3926,82325.0
2018-08-17 11:30:00,18.75,18.77,18.73,18.76,44082.0,13.3926,13.4069,13.3783,13.3997,44082.0
2018-08-17 12:00:00,18.75,18.77,18.74,18.74,33642.0,13.3926,13.4069,13.3854,13.3854,33642.0
2018-08-17 12:30:00,18.74,18.75,18.73,18.73,23633.0,13.3854,13.3926,13.3783,13.3783,23633.0
2018-08-17 13:00:00,18.73,18.74,18.69,18.71,99472.0,13.3783,13.3854,13.3497,13.364,99472.0
2018-08-17 13:30:00,18.71,18.74,18.7,18.72,70297.0,13.364,13.3854,13.3569,13.3711,70297.0
2018-08-17 14:00:00,18.72,18.79,18.71,18.79,140032.0,13.3711,13.4211,13.364,13.4211,140032.0
2018-08-17 14:30:00,18.8,18.84,18.78,18.82,72736.0,13.4283,13.4569,13.414,13.4426,72736.0
2018-08-17 15:00:00,18.82,18.82,18.79,18.81,57375.0,13.4426,13.4426,13.4211,13.4354,57375.0
2018-08-17 15:30:00,18.8,18.81,18.77,18.78,206402.0,13.4283,13.4354,13.4069,13.414,206402.0
2018-08-20 09:30:00,18.59,18.66,18.54,18.57,199169.0,13.3985,13.4489,13.3624,13.3841,199169.0
2018-08-20 10:00:00,18.57,18.59,18.46,18.54,111201.0,13.3841,13.3985,13.3048,13.3624,111201.0
2018-08-20 10:30:00,18.54,18.55,18.47,18.48,81231.0,13.3624,13.3696,13.312,13.3192,81231.0
2018-08-20 11:00:00,18.48,18.53,18.47,18.49,56876.0,13.3192,13.3552,13.312,13.3264,56876.0
2018-08-20 11:30:00,18.5,18.52,18.46,18.46,86652.0,13.3336,13.348,13.3048,13.3048,86652.0
2018-08-20 12:00:00,18.46,18.51,18.46,18.48,51161.0,13.3048,13.3408,13.3048,13.3192,51161.0
2018-08-20 12:30:00,18.48,18.52,18.45,18.51,51865.0,13.3192,13.348,13.2976,13.3408,51865.0
2018-08-20 13:00:00,18.51,18.51,18.46,18.48,41915.0,13.3408,13.3408,13.3048,13.3192,41915.0
2018-08-20 13:30:00,18.48,18.51,18.48,18.49,50813.0,13.3192,13.3408,13.3192,13.3264,50813.0
2018-08-20 14:00:00,18.5,18.52,18.48,18.52,53185.0,13.3336,13.348,13.3192,13.348,53185.0
2018-08-20 14:30:00,18.52,18.52,18.47,18.49,124846.0,13.348,13.348,13.312,13.3264,124846.0
2018-08-20 15:00:00,18.49,18.54,18.49,18.52,82644.0,13.3264,13.3624,13.3264,13.348,82644.0
2018-08-20 15:30:00,18.52,18.56,18.51,18.55,208223.0,13.348,13.3769,13.3408,13.3696,208223.0
2018-08-21 09:30:00,18.55,18.68,18.52,18.68,96240.0,13.3696,13.4633,13.348,13.4633,96240.0
2018-08-21 10:00:00,18.68,18.69,18.6,18.62,118925.0,13.4633,13.4706,13.4057,13.4201,118925.0
2018-08-21 10:30:00,18.62,18.63,18.59,18.6,63525.0,13.4201,13.4273,13.3985,13.4057,63525.0
2018-08-21 11:00:00,18.6,18.61,18.55,18.57,55725.0,13.4057,13.4129,13.3696,13.3841,55725.0
2018-08-21 11:30:00,18.58,18.63,18.56,18.62,78523.0,13.3913,13.4273,13.3769,13.4201,78523.0
2018-08-21 12:00:00,18.63,18.66,18.63,18.64,39473.0,13.4273,13.4489,13.4273,13.4345,39473.0
2018-08-21 12:30:00,18.64,18.67,18.61,18.66,117140.0,13.4345,13.4561,13.4129,13.4489,117140.0
2018-08-21 13:00:00,18.66,18.68,18.63,18.63,48678.0,13.4489,13.4633,13.4273,13.4273,48678.0
2018-08-21 13:30:00,18.63,18.68,18.63,18.67,99696.0,13.4273,13.4633,13.4273,13.4561,99696.0
2018-08-21 14:00:00,18.68,18.68,18.62,18.63,69163.0,13.4633,13.4633,13.4201,13.4273,69163.0
2018-08-21 14:30:00,18.63,18.63,18.59,18.6,83557.0,13.4273,13.4273,13.3985,13.4057,83557.0
2018-08-21 15:00:00,18.6,18.61,18.57,18.59,85925.0,13.4057,13.4129,13.3841,13.3985,85925.0
2018-08-21 15:30:00,18.59,18.6,18.53,18.53,295855.0,13.3985,13.4057,13.3552,13.3552,295855.0
2018-08-22 09:30:00,18.55,18.58,18.48,18.52,69958.0,13.3696,13.3913,13.3192,13.348,69958.0
2018-08-22 10:00:00,18.53,18.55,18.49,18.5,56276.0,13.3552,13.3696,13.3264,13.3336,56276.0
2018-08-22 10:30:00,18.5,18.56,18.47,18.52,68400.0,13.3336,13.3769,13.312,13.348,68400.0
2018-08-22 11:00:00,18.52,18.56,18.5,18.55,33793.0,13.348,13.3769,13.3336,13.3696,33793.0
2018-08-22 11:30:00,18.54,18.55,18.5,18.54,38337.0,13.3624,13.3696,13.3336,13.3624,38337.0
2018-08-22 12:00:00,18.54,18.56,18.51,18.52,19400.0,13.3624,13.3769,13.3408,13.348,19400.0
2018-08-22 12:30:00,18.52,18.53,18.51,18.52,38710.0,13.348,13.3552,13.3408,13.348,38710.0
2018-08-22 13:00:00,18.52,18.54,18.5,18.52,34788.0,13.348,13.3624,13.3336,13.348,34788.0
2018-08-22 13:30:00,18.52,18.53,18.5,18.51,40670.0,13.348,13.3552,13.3336,13.3408,40670.0
2018-08-22 14:00:00,18.52,18.53,18.48,18.5,86414.0,13.348,13.3552,13.3192,13.3336,86414.0
2018-08-22 14:30:00,18.49,18.52,18.49,18.51,59008.0,13.3264,13.348,13.3264,13.3408,59008.0
2018-08-22 15:00:00,18.51,18.54,18.48,18.51,111198.0,13.3408,13.3624,13.3192,13.3408,111198.0
2018-08-22 15:30:00,18.51,18.51,18.48,18.5,132980.0,13.3408,13.3408,13.3192,13.3336,132980.0
2018-08-23 09:30:00,18.38,18.38,18.31,18.37,156406.0,13.2471,13.2471,13.1967,13.2399,156406.0
2018-08-23 10:00:00,18.38,18.49,18.38,18.48,182912.0,13.2471,13.3264,13.2471,13.3192,182912.0
2018-08-23 10:30:00,18.48,18.53,18.47,18.53,149393.0,13.3192,13.3552,13.312,13.3552,149393.0
2018-08-23 11:00:00,18.52,18.53,18.46,18.48,63451.0,13.348,13.3552,13.3048,13.3192,63451.0
2018-08-23 11:30:00,18.47,18.49,18.43,18.45,34923.0,13.312,13.3264,13.2832,13.2976,34923.0
2018-08-23 12:00:00,18.44,18.47,18.42,18.44,42795.0,13.2904,13.312,13.276,13.2904,42795.0
2018-08-23 12:30:00,18.43,18.46,18.42,18.45,51125.0,13.2832,13.3048,13.276,13.2976,51125.0
2018-08-23 13:00:00,18.44,18.45,18.4,18.41,160044.0,13.2904,13.2976,13.2615,13.2687,160044.0
2018-08-23 13:30:00,18.41,18.44,18.4,18.42,93447.0,13.2687,13.2904,13.2615,13.276,93447.0
2018-08-23 14:00:00,18.41,18.43,18.38,18.4,67861.0,13.2687,13.2832,13.2471,13.2615,67861.0
2018-08-23 14:30:00,18.4,18.4,18.37,18.38,32405.0,13.2615,13.2615,13.2399,13.2471,32405.0
2018-08-23 15:00:00,18.38,18.39,18.35,18.36,55957.0,13.2471,13.2543,13.2255,13.2327,55957.0
2018-08-23 15:30:00,18.36,18.36,18.29,18.31,403351.0,13.2327,13.2327,13.1823,13.1967,403351.0
2018-08-24 09:30:00,18.42,18.48,18.4,18.45,74579.0,13.276,13.3192,13.2615,13.2976,74579.0
2018-08-24 10:00:00,18.45,18.51,18.44,18.5,50338.0,13.2976,13.3408,13.2904,13.3336,50338.0
2018-08-24 10:30:00,18.49,18.56,18.49,18.54,52762.0,13.3264,13.3769,13.3264,13.3624,52762.0
2018-08-24 11:00:00,18.54,18.6,18.51,18.57,171843.0,13.3624,13.4057,13.3408,13.3841,171843.0
2018-08-24 11:30:00,18.57,18.61,18.57,18.58,48076.0,13.3841,13.4129,13.3841,13.3913,48076.0
2018-08-24 12:00:00,18.58,18.6,18.57,18.59,29177.0,13.3913,13.4057,13.3841,13.3985,29177.0
2018-08-24 12:30:00,18.58,18.59,18.52,18.53,47238.0,13.3913,13.3985,13.348,13.3552,47238.0
2018-08-24 13:00:00,18.54,18.55,18.52,18.52,39640.0,13.3624,13.3696,13.348,13.348,39640.0
2018-08-24 13:30:00,18.52,18.53,18.46,18.5,42293.0,13.348,13.3552,13.3048,13.3336,42293.0
2018-08-24 14:00:00,18.49,18.49,18.43,18.46,79269.0,13.3264,13.3264,13.2832,13.3048,79269.0
2018-08-24 14:30:00,18.45,18.48,18.43,18.44,93286.0,13.2976,13.3192,13.2832,13.2904,93286.0
2018-08-24 15:00:00,18.44,18.47,18.4,18.46,83421.0,13.2904,13.312,13.2615,13.3048,83421.0
2018-08-24 15:30:00,18.45,18.47,18.43,18.44,88669.0,13.2976,13.312,13.2832,13.2904,88669.0
2018-08-27 09:30:00,18.56,18.63,18.53,18.62,88306.0,13.3769,13.4273,13.3552,13.4201,88306.0
2018-08-27 10:00:00,18.62,18.73,18.62,18.72,46264.0,13.4201,13.4994,13.4201,13.4922,46264.0
2018-08-27 10:30:00,18.72,18.72,18.66,18.7,45706.0,13.4922,13.4922,13.4489,13.4778,45706.0
2018-08-27 11:00:00,18.71,18.73,18.68,18.71,68906.0,13.485,13.4994,13.4633,13.485,68906.0
2018-08-27 11:30:00,18.71,18.74,18.69,18.72,37618.0,13.485,13.5066,13.4706,13.4922,37618.0
2018-08-27 12:00:00,18.72,18.77,18.71,18.77,57159.0,13.4922,13.5282,13.485,13.5282,57159.0
2018-08-27 12:30:00,18.76,18.82,18.76,18.8,55376.0,13.521,13.5642,13.521,13.5498,55376.0
2018-08-27 13:00:00,18.81,18.82,18.79,18.8,50459.0,13.557,13.5642,13.5426,13.5498,50459.0
2018-08-27 13:30:00,18.79,18.8,18.78,18.8,38367.0,13.5426,13.5498,13.5354,13.5498,38367.0
2018-08-27 14:00:00,18.79,18.82,18.78,18.8,71697.0,13.5426,13.5642,13.5354,13.5498,71697.0
2018-08-27 14:30:00,18.8,18.82,18.77,18.78,50988.0,13.5498,13.5642,13.5282,13.5354,50988.0
2018-08-27 15:00:00,18.78,18.79,18.74,18.75,82243.0,13.5354,13.5426,13.5066,13.5138,82243.0
2018-08-27 15:30:00,18.75,18.76,18.71,18.72,224803.0,13.5138,13.521,13.485,13.4922,224803.0
2018-08-28 09:30:00,18.89,18.95,18.84,18.9,209669.0,13.6147,13.6579,13.5787,13.6219,209669.0
2018-08-28 10:00:00,18.9,18.92,18.8,18.84,103218.0,13.6219,13.6363,13.5498,13.5787,103218.0
2018-08-28 10:30:00,18.84,18.85,18.81,18.82,105758.0,13.5787,13.5859,13.557,13.5642,105758.0
2018-08-28 11:00:00,18.82,18.84,18.76,18.77,106096.0,13.5642,13.5787,13.521,13.5282,106096.0
2018-08-28 11:30:00,18.77,18.77,18.71,18.73,113113.0,13.5282,13.5282,13.485,13.4994,113113.0
2018-08-28 12:00:00,18.74,18.77,18.73,18.73,61465.0,13.5066,13.5282,13.4994,13.4994,61465.0
2018-08-28 12:30:00,18.74,18.75,18.71,18.71,70653.0,13.5066,13.5138,13.485,13.485,70653.0
2018-08-28 13:00:00,18.71,18.73,18.7,18.71,55212.0,13.485,13.4994,13.4778,13.485,55212.0
2018-08-28 13:30:00,18.71,18.74,18.7,18.73,56852.0,13.485,13.5066,13.4778,13.4994,56852.0
2018-08-28 14:00:00,18.73,18.74,18.68,18.71,105618.0,13.4994,13.5066,13.4633,13.485,105618.0
2018-08-28 14:30:00,18.7,18.71,18.69,18.71,83737.0,13.4778,13.485,13.4706,13.485,83737.0
2018-08-28 15:00:00,18.71,18.72,18.69,18.7,55879.0,13.485,13.4922,13.4706,13.4778,55879.0
2018-08-28 15:30:00,18.7,18.73,18.67,18.68,199731.0,13.4778,13.4994,13.4561,13.4633,199731.0
2018-08-29 09:30:00,18.74,18.74,18.6,18.64,135581.0,13.5066,13.5066,13.4057,13.4345,135581.0
2018-08-29 10:00:00,18.65,18.7,18.63,18.7,76910.0,13.4417,13.4778,13.4273,13.4778,76910.0
2018-08-29 10:30:00,18.7,18.72,18.67,18.72,42611.0,13.4778,13.4922,13.4561,13.4922,42611.0
2018-08-29 11:00:00,18.72,18.77,18.71,18.76,37168.0,13.4922,13.5282,13.485,13.521,37168.0
2018-08-29 11:30:00,18.76,18.77,18.74,18.76,34572.0,13.521,13.5282,13.5066,13.521,34572.0
2018-08-29 12:00:00,18.77,18.82,18.76,18.8,53151.0,13.5282,13.5642,13.521,13.5498,53151.0
2018-08-29 12:30:00,18.79,18.82,18.77,18.79,40799.0,13.5426,13.5642,13.5282,13.5426,40799.0
2018-08-29 13:00:00,18.79,18.81,18.77,18.78,27163.0,13.5426,13.557,13.5282,13.5354,27163.0
2018-08-29 13:30:00,18.78,18.79,18.71,18.74,68697.0,13.5354,13.5426,13.485,13.5066,68697.0
2018-08-29 14:00:00,18.74,18.76,18.72,18.75,43528.0,13.5066,13.521,13.4922,13.5138,43528.0
2018-08-29 14:30:00,18.76,18.78,18.75,18.76,28983.0,13.521,13.5354,13.5138,13.521,28983.0
2018-08-29 15:00:00,18.76,18.8,18.75,18.78,60644.0,13.521,13.5498,13.5138,13.5354,60644.0
2018-08-29 15:30:00,18.78,18.8,18.76,18.77,147207.0,13.5354,13.5498,13.521,13.5282,147207.0
2018-08-30 09:30:00,18.69,18.7,18.55,18.69,141441.0,13.4706,13.4778,13.3696,13.4706,141441.0
2018-08-30 10:00:00,18.69,18.71,18.59,18.66,125639.0,13.4706,13.485,13.3985,13.4489,125639.0
2018-08-30 10:30:00,18.67,18.71,18.62,18.63,64670.0,13.4561,13.485,13.4201,13.4273,64670.0
2018-08-30 11:00:00,18.63,18.69,18.58,18.6,71828.0,13.4273,13.4706,13.3913,13.4057,71828.0
2018-08-30 11:30:00,18.59,18.63,18.58,18.59,41031.0,13.3985,13.4273,13.3913,13.3985,41031.0
2018-08-30 12:00:00,18.58,18.62,18.57,18.61,30108.0,13.3913,13.4201,13.3841,13.4129,30108.0
2018-08-30 12:30:00,18.61,18.64,18.6,18.63,33179.0,13.4129,13.4345,13.4057,13.4273,33179.0
2018-08-30 13:00:00,18.63,18.65,18.61,18.62,41787.0,13.4273,13.4417,13.4129,13.4201,41787.0
2018-08-30 13:30:00,18.62,18.69,18.61,18.66,33507.0,13.4201,13.4706,13.4129,13.4489,33507.0
2018-08-30 14:00:00,18.67,18.68,18.61,18.61,49609.0,13.4561,13.4633,13.4129,13.4129,49609.0
2018-08-30 14:30:00,18.6,18.63,18.6,18.62,37077.0,13.4057,13.4273,13.4057,13.4201,37077.0
2018-08-30 15:00:00,18.62,18.62,18.58,18.61,65819.0,13.4201,13.4201,13.3913,13.4129,65819.0
2018-08-30 15:30:00,18.62,18.65,18.6,18.64,144068.0,13.4201,13.4417,13.4057,13.4345,144068.0
2018-08-31 09:30:00,18.49,18.53,18.45,18.5,54189.0,13.3264,13.3552,13.2976,13.3336,54189.0
2018-08-31 10:00:00,18.5,18.6,18.5,18.52,101525.0,13.3336,13.4057,13.3336,13.348,101525.0
2018-08-31 10:30:00,18.52,18.58,18.52,18.53,40155.0,13.348,13.3913,13.348,13.3552,40155.0
2018-08-31 11:00:00,18.54,18.54,18.41,18.43,69522.0,13.3624,13.3624,13.2687,13.2832,69522.0
2018-08-31 11:30:00,18.43,18.44,18.38,18.4,63006.0,13.2832,13.2904,13.2471,13.2615,63006.0
2018-08-31 12:00:00,18.41,18.41,18.35,18.36,41337.0,13.2687,13.2687,13.2255,13.2327,41337.0
2018-08-31 12:30:00,18.36,18.38,18.32,18.37,55116.0,13.2327,13.2471,13.2039,13.2399,55116.0
2018-08-31 13:00:00,18.37,18.39,18.34,18.39,20697.0,13.2399,13.2543,13.2183,13.2543,20697.0
2018-08-31 13:30:00,18.39,18.45,18.39,18.42,27784.0,13.2543,13.2976,13.2543,13.276,27784.0
2018-08-31 14:00:00,18.42,18.43,18.31,18.32,90332.0,13.276,13.2832,13.1967,13.2039,90332.0
2018-08-31 14:30:00,18.33,18.37,18.33,18.35,78075.0,13.2111,13.2399,13.2111,13.2255,78075.0
2018-08-31 15:00:00,18.35,18.39,18.28,18.29,117350.0,13.2255,13.2543,13.1751,13.1823,117350.0
2018-08-31 15:30:00,18.29,18.36,18.28,18.3,568062.0,13.1823,13.2327,13.1751,13.1895,568062.0
2018-09-04 09:30:00,18.15,18.18,17.82,17.88,307471.0,13.0814,13.103,12.8435,12.8868,307471.0
2018-09-04 10:00:00,17.88,17.97,17.84,17.91,142497.0,12.8868,12.9516,12.8579,12.9084,142497.0
2018-09-04 10:30:00,17.9,17.98,17.86,17.96,83721.0,12.9012,12.9588,12.8723,12.9444,83721.0
2018-09-04 11:00:00,17.97,18.02,17.89,17.89,76623.0,12.9516,12.9877,12.894,12.894,76623.0
2018-09-04 11:30:00,17.9,17.94,17.86,17.87,88239.0,12.9012,12.93,12.8723,12.8795,88239.0
2018-09-04 12:00:00,17.87,17.91,17.86,17.88,35441.0,12.8795,12.9084,12.8723,12.8868,35441.0
2018-09-04 12:30:00,17.89,17.91,17.86,17.91,60018.0,12.894,12.9084,12.8723,12.9084,60018.0
2018-09-04 13:00:00,17.9,17.95,17.89,17.95,75287.0,12.9012,12.9372,12.894,12.9372,75287.0
2018-09-04 13:30:00,17.95,17.95,17.91,17.93,52945.0,12.9372,12.9372,12.9084,12.9228,52945.0
2018-09-04 14:00:00,17.93,17.99,17.91,17.97,153775.0,12.9228,12.966,12.9084,12.9516,153775.0
2018-09-04 14:30:00,17.96,17.99,17.93,17.95,169917.0,12.9444,12.966,12.9228,12.9372,169917.0
2018-09-04 15:00:00,17.95,17.95,17.9,17.9,99280.0,12.9372,12.9372,12.9012,12.9012,99280.0
2018-09-04 15:30:00,17.91,17.95,17.9,17.93,289607.0,12.9084,12.9372,12.9012,12.9228,289607.0
2018-09-05 09:30:00,17.92,18.08,17.86,18.07,149550.0,12.9156,13.0309,12.8723,13.0237,149550.0
2018-09-05 10:00:00,18.07,18.1,17.93,17.97,99719.0,13.0237,13.0453,12.9228,12.9516,99719.0
2018-09-05 10:30:00,17.96,18.0,17.9,18.0,88687.0,12.9444,12.9732,12.9012,12.9732,88687.0
2018-09-05 11:00:00,18.0,18.03,17.93,17.93,67633.0,12.9732,12.9949,12.9228,12.9228,67633.0
2018-09-05 11:30:00,17.93,17.99,17.92,17.97,48735.0,12.9228,12.966,12.9156,12.9516,48735.0
2018-09-05 12:00:00,17.97,18.0,17.93,17.94,55839.0,12.9516,12.9732,12.9228,12.93,55839.0
2018-09-05 12:30:00,17.94,17.97,17.92,17.93,34973.0,12.93,12.9516,12.9156,12.9228,34973.0
2018-09-05 13:00:00,17.93,17.97,17.93,17.96,30816.0,12.9228,12.9516,12.9228,12.9444,30816.0
2018-09-05 13:30:00,17.95,17.97,17.9,17.9,52537.0,12.9372,12.9516,12.9012,12.9012,52537.0
2018-09-05 14:00:00,17.9,17.91,17.86,17.87,111816.0,12.9012,12.9084,12.8723,12.8795,111816.0
2018-09-05 14:30:00,17.87,17.9,17.85,17.89,106883.0,12.8795,12.9012,12.8651,12.894,106883.0
2018-09-05 15:00:00,17.89,17.92,17.87,17.89,87971.0,12.894,12.9156,12.8795,12.894,87971.0
2018-09-05 15:30:00,17.88,17.9,17.87,17.89,235022.0,12.8868,12.9012,12.8795,12.894,235022.0
2018-09-06 09:30:00,17.89,17.95,17.83,17.95,105727.0,12.894,12.9372,12.8507,12.9372,105727.0
2018-09-06 10:00:00,17.94,17.96,17.88,17.92,112930.0,12.93,12.9444,12.8868,12.9156,112930.0
2018-09-06 10:30:00,17.92,17.92,17.85,17.87,120851.0,12.9156,12.9156,12.8651,12.8795,120851.0
2018-09-06 11:00:00,17.87,17.88,17.79,17.8,100591.0,12.8795,12.8868,12.8219,12.8291,100591.0
2018-09-06 11:30:00,17.8,17.84,17.79,17.8,53398.0,12.8291,12.8579,12.8219,12.8291,53398.0
2018-09-06 12:00:00,17.8,17.8,17.68,17.69,200251.0,12.8291,12.8291,12.7426,12.7498,200251.0
2018-09-06 12:30:00,17.69,17.71,17.67,17.7,50009.0,12.7498,12.7642,12.7354,12.757,50009.0
2018-09-06 13:00:00,17.7,17.71,17.66,17.7,74332.0,12.757,12.7642,12.7282,12.757,74332.0
2018-09-06 13:30:00,17.7,17.72,17.68,17.7,68791.0,12.757,12.7714,12.7426,12.757,68791.0
2018-09-06 14:00:00,17.7,17.71,17.67,17.69,57958.0,12.757,12.7642,12.7354,12.7498,57958.0
2018-09-06 14:30:00,17.69,17.77,17.69,17.77,116701.0,12.7498,12.8075,12.7498,12.8075,116701.0
2018-09-06 15:00:00,17.76,17.79,17.73,17.75,78046.0,12.8003,12.8219,12.7786,12.7931,78046.0
2018-09-06 15:30:00,17.76,17.76,17.71,17.73,233896.0,12.8003,12.8003,12.7642,12.7786,233896.0
2018-09-07 09:30:00,17.69,17.72,17.58,17.65,165043.0,12.7498,12.7714,12.6705,12.721,165043.0
2018-09-07 10:00:00,17.64,17.7,17.61,17.62,112223.0,12.7138,12.757,12.6922,12.6994,112223.0
2018-09-07 10:30:00,17.62,17.62,17.54,17.57,113651.0,12.6994,12.6994,12.6417,12.6633,113651.0
2018-09-07 11:00:00,17.57,17.6,17.55,17.59,64499.0,12.6633,12.6849,12.6489,12.6777,64499.0
2018-09-07 11:30:00,17.59,17.6,17.57,17.57,45015.0,12.6777,12.6849,12.6633,12.6633,45015.0
2018-09-07 12:00:00,17.57,17.58,17.52,17.54,96196.0,12.6633,12.6705,12.6273,12.6417,96196.0
2018-09-07 12:30:00,17.54,17.58,17.53,17.57,43371.0,12.6417,12.6705,12.6345,12.6633,43371.0
2018-09-07 13:00:00,17.57,17.58,17.55,17.57,32615.0,12.6633,12.6705,12.6489,12.6633,32615.0
2018-09-07 13:30:00,17.57,17.57,17.55,17.55,47531.0,12.6633,12.6633,12.6489,12.6489,47531.0
2018-09-07 14:00:00,17.55,17.58,17.51,17.54,143349.0,12.6489,12.6705,12.6201,12.6417,143349.0
2018-09-07 14:30:00,17.55,17.6,17.52,17.6,83743.0,12.6489,12.6849,12.6273,12.6849,83743.0
2018-09-07 15:00:00,17.6,17.63,17.59,17.63,69972.0,12.6849,12.7066,12.6777,12.7066,69972.0
2018-09-07 15:30:00,17.63,17.68,17.61,17.67,385427.0,12.7066,12.7426,12.6922,12.7354,385427.0
2018-09-10 09:30:00,17.7,17.87,17.67,17.75,198409.0,12.757,12.8795,12.7354,12.7931,198409.0
2018-09-10 10:00:00,17.74,17.78,17.68,17.75,202815.0,12.7859,12.8147,12.7426,12.7931,202815.0
2018-09-10 10:30:00,17.75,17.8,17.72,17.77,76791.0,12.7931,12.8291,12.7714,12.8075,76791.0
2018-09-10 11:00:00,17.77,17.81,17.77,17.81,41254.0,12.8075,12.8363,12.8075,12.8363,41254.0
2018-09-10 11:30:00,17.81,17.84,17.76,17.79,113423.0,12.8363,12.8579,12.8003,12.8219,113423.0
2018-09-10 12:00:00,17.78,17.79,17.76,17.76,37613.0,12.8147,12.8219,12.8003,12.8003,37613.0
2018-09-10 12:30:00,17.77,17.79,17.75,17.76,87373.0,12.8075,12.8219,12.7931,12.8003,87373.0
2018-09-10 13:00:00,17.76,17.76,17.72,17.73,37434.0,12.8003,12.8003,12.7714,12.7786,37434.0
2018-09-10 13:30:00,17.73,17.76,17.73,17.76,115246.0,12.7786,12.8003,12.7786,12.8003,115246.0
2018-09-10 14:00:00,17.76,17.76,17.73,17.75,39772.0,12.8003,12.8003,12.7786,12.7931,39772.0
2018-09-10 14:30:00,17.74,17.77,17.74,17.76,32478.0,12.7859,12.8075,12.7859,12.8003,32478.0
2018-09-10 15:00:00,17.75,17.79,17.74,17.76,64558.0,12.7931,12.8219,12.7859,12.8003,64558.0
2018-09-10 15:30:00,17.76,17.77,17.71,17.73,224161.0,12.8003,12.8075,12.7642,12.7786,224161.0
2018-09-11 09:30:00,17.66,17.76,17.57,17.65,199260.0,12.7282,12.8003,12.6633,12.721,199260.0
2018-09-11 10:00:00,17.66,17.67,17.61,17.64,30228.0,12.7282,12.7354,12.6922,12.7138,30228.0
2018-09-11 10:30:00,17.64,17.64,17.6,17.61,35681.0,12.7138,12.7138,12.6849,12.6922,35681.0
2018-09-11 11:00:00,17.61,17.65,17.6,17.65,31156.0,12.6922,12.721,12.6849,12.721,31156.0
2018-09-11 11:30:00,17.65,17.68,17.62,17.67,50439.0,12.721,12.7426,12.6994,12.7354,50439.0
2018-09-11 12:00:00,17.67,17.7,17.65,17.69,26438.0,12.7354,12.757,12.721,12.7498,26438.0
2018-09-11 12:30:00,17.69,17.71,17.69,17.71,32571.0,12.7498,12.7642,12.7498,12.7642,32571.0
2018-09-11 13:00:00,17.71,17.72,17.69,17.71,40559.0,12.7642,12.7714,12.7498,12.7642,40559.0
2018-09-11 13:30:00,17.71,17.74,17.71,17.73,39179.0,12.7642,12.7859,12.7642,12.7786,39179.0
2018-09-11 14:00:00,17.73,17.75,17.7,17.71,48995.0,12.7786,12.7931,12.757,12.7642,48995.0
2018-09-11 14:30:00,17.71,17.74,17.7,17.72,78737.0,12.7642,12.7859,12.757,12.7714,78737.0
2018-09-11 15:00:00,17.72,17.75,17.71,17.74,73532.0,12.7714,12.7931,12.7642,12.7859,73532.0
2018-09-11 15:30:00,17.75,17.76,17.73,17.74,192697.0,12.7931,12.8003,12.7786,12.7859,192697.0
2018-09-12 09:30:00,17.74,17.77,17.67,17.77,142297.0,12.7859,12.8075,12.7354,12.8075,142297.0
2018-09-12 10:00:00,17.77,17.81,17.67,17.69,76049.0,12.8075,12.8363,12.7354,12.7498,76049.0
2018-09-12 10:30:00,17.68,17.69,17.62,17.63,105737.0,12.7426,12.7498,12.6994,12.7066,105737.0
2018-09-12 11:00:00,17.63,17.71,17.6,17.71,77722.0,12.7066,12.7642,12.6849,12.7642,77722.0
2018-09-12 11:30:00,17.72,17.73,17.62,17.64,146812.0,12.7714,12.7786,12.6994,12.7138,146812.0
2018-09-12 12:00:00,17.63,17.66,17.62,17.65,50319.0,12.7066,12.7282,12.6994,12.721,50319.0
2018-09-12 12:30:00,17.65,17.67,17.64,17.65,43641.0,12.721,12.7354,12.7138,12.721,43641.0
2018-09-12 13:00:00,17.64,17.67,17.63,17.64,49441.0,12.7138,12.7354,12.7066,12.7138,49441.0
2018-09-12 13:30:00,17.65,17.66,17.61,17.65,40836.0,12.721,12.7282,12.6922,12.721,40836.0
2018-09-12 14:00:00,17.64,17.65,17.61,17.62,117628.0,12.7138,12.721,12.6922,12.6994,117628.0
2018-09-12 14:30:00,17.62,17.62,17.56,17.57,233942.0,12.6994,12.6994,12.6561,12.6633,233942.0
2018-09-12 15:00:00,17.58,17.59,17.52,17.52,177810.0,12.6705,12.6777,12.6273,12.6273,177810.0
2018-09-12 15:30:00,17.53,17.54,17.44,17.46,725911.0,12.6345,12.6417,12.5696,12.584,725911.0
2018-09-13 09:30:00,17.52,17.65,17.49,17.6,174507.0,12.6273,12.721,12.6057,12.6849,174507.0
2018-09-13 10:00:00,17.61,17.63,17.52,17.54,103127.0,12.6922,12.7066,12.6273,12.6417,103127.0
2018-09-13 10:30:00,17.55,17.57,17.5,17.52,90089.0,12.6489,12.6633,12.6129,12.6273,90089.0
2018-09-13 11:00:00,17.53,17.58,17.51,17.53,104470.0,12.6345,12.6705,12.6201,12.6345,104470.0
2018-09-13 11:30:00,17.53,17.58,17.51,17.57,139057.0,12.6345,12.6705,12.6201,12.6633,139057.0
2018-09-13 12:00:00,17.58,17.64,17.57,17.62,101131.0,12.6705,12.7138,12.6633,12.6994,101131.0
2018-09-13 12:30:00,17.62,17.63,17.59,17.63,85294.0,12.6994,12.7066,12.6777,12.7066,85294.0
2018-09-13 13:00:00,17.63,17.64,17.61,17.64,78055.0,12.7066,12.7138,12.6922,12.7138,78055.0
2018-09-13 13:30:00,17.64,17.64,17.56,17.56,117264.0,12.7138,12.7138,12.6561,12.6561,117264.0
2018-09-13 14:00:00,17.56,17.61,17.55,17.58,133048.0,12.6561,12.6922,12.6489,12.6705,133048.0
2018-09-13 14:30:00,17.59,17.6,17.55,17.6,104603.0,12.6777,12.6849,12.6489,12.6849,104603.0
2018-09-13 15:00:00,17.6,17.61,17.56,17.59,121679.0,12.6849,12.6922,12.6561,12.6777,121679.0
2018-09-13 15:30:00,17.59,17.59,17.54,17.57,223473.0,12.6777,12.6777,12.6417,12.6633,223473.0
2018-09-14 09:30:00,17.59,17.69,17.57,17.63,181556.0,12.6777,12.7498,12.6633,12.7066,181556.0
2018-09-14 10:00:00,17.64,17.64,17.54,17.57,139989.0,12.7138,12.7138,12.6417,12.6633,139989.0
2018-09-14 10:30:00,17.57,17.62,17.56,17.59,61403.0,12.6633,12.6994,12.6561,12.6777,61403.0
2018-09-14 11:00:00,17.6,17.62,17.58,17.59,69042.0,12.6849,12.6994,12.6705,12.6777,69042.0
2018-09-14 11:30:00,17.59,17.66,17.58,17.63,101558.0,12.6777,12.7282,12.6705,12.7066,101558.0
2018-09-14 12:00:00,17.63,17.64,17.58,17.61,63735.0,12.7066,12.7138,12.6705,12.6922,63735.0
2018-09-14 12:30:00,17.62,17.63,17.59,17.62,34910.0,12.6994,12.7066,12.6777,12.6994,34910.0
2018-09-14 13:00:00,17.61,17.62,17.58,17.61,48912.0,12.6922,12.6994,12.6705,12.6922,48912.0
2018-09-14 13:30:00,17.61,17.72,17.6,17.71,75105.0,12.6922,12.7714,12.6849,12.7642,75105.0
2018-09-14 14:00:00,17.71,17.72,17.65,17.71,145909.0,12.7642,12.7714,12.721,12.7642,145909.0
2018-09-14 14:30:00,17.71,17.73,17.7,17.72,39599.0,12.7642,12.7786,12.757,12.7714,39599.0
2018-09-14 15:00:00,17.71,17.74,17.71,17.72,46607.0,12.7642,12.7859,12.7642,12.7714,46607.0
2018-09-14 15:30:00,17.73,17.74,17.7,17.7,200379.0,12.7786,12.7859,12.757,12.757,200379.0
2018-09-17 09:30:00,17.73,17.92,17.73,17.87,147485.0,12.7786,12.9156,12.7786,12.8795,147485.0
2018-09-17 10:00:00,17.88,17.94,17.83,17.84,184247.0,12.8868,12.93,12.8507,12.8579,184247.0
2018-09-17 10:30:00,17.84,17.85,17.75,17.75,139999.0,12.8579,12.8651,12.7931,12.7931,139999.0
2018-09-17 11:00:00,17.76,17.77,17.68,17.69,106536.0,12.8003,12.8075,12.7426,12.7498,106536.0
2018-09-17 11:30:00,17.69,17.71,17.68,17.69,31913.0,12.7498,12.7642,12.7426,12.7498,31913.0
2018-09-17 12:00:00,17.68,17.71,17.67,17.71,30061.0,12.7426,12.7642,12.7354,12.7642,30061.0
2018-09-17 12:30:00,17.7,17.71,17.68,17.7,75864.0,12.757,12.7642,12.7426,12.757,75864.0
2018-09-17 13:00:00,17.71,17.71,17.68,17.7,40616.0,12.7642,12.7642,12.7426,12.757,40616.0
2018-09-17 13:30:00,17.7,17.73,17.68,17.72,31357.0,12.757,12.7786,12.7426,12.7714,31357.0
2018-09-17 14:00:00,17.72,17.73,17.68,17.71,110261.0,12.7714,12.7786,12.7426,12.7642,110261.0
2018-09-17 14:30:00,17.7,17.74,17.69,17.7,33776.0,12.757,12.7859,12.7498,12.757,33776.0
2018-09-17 15:00:00,17.71,17.72,17.66,17.66,71843.0,12.7642,12.7714,12.7282,12.7282,71843.0
2018-09-17 15:30:00,17.66,17.68,17.64,17.66,297150.0,12.7282,12.7426,12.7138,12.7282,297150.0
2018-09-18 09:30:00,17.76,17.79,17.71,17.76,136338.0,12.8003,12.8219,12.7642,12.8003,136338.0
2018-09-18 10:00:00,17.76,17.79,17.69,17.77,60163.0,12.8003,12.8219,12.7498,12.8075,60163.0
2018-09-18 10:30:00,17.77,17.83,17.75,17.81,45127.0,12.8075,12.8507,12.7931,12.8363,45127.0
2018-09-18 11:00:00,17.82,17.86,17.81,17.85,65428.0,12.8435,12.8723,12.8363,12.8651,65428.0
2018-09-18 11:30:00,17.86,17.89,17.84,17.87,48648.0,12.8723,12.894,12.8579,12.8795,48648.0
2018-09-18 12:00:00,17.87,17.9,17.85,17.86,43363.0,12.8795,12.9012,12.8651,12.8723,43363.0
2018-09-18 12:30:00,17.86,17.91,17.86,17.89,35897.0,12.8723,12.9084,12.8723,12.894,35897.0
2018-09-18 13:00:00,17.9,17.9,17.85,17.86,107511.0,12.9012,12.9012,12.8651,12.8723,107511.0
2018-09-18 13:30:00,17.87,17.87,17.83,17.86,84720.0,12.8795,12.8795,12.8507,12.8723,84720.0
2018-09-18 14:00:00,17.86,17.88,17.84,17.88,67035.0,12.8723,12.8868,12.8579,12.8868,67035.0
2018-09-18 14:30:00,17.88,17.88,17.85,17.86,45629.0,12.8868,12.8868,12.8651,12.8723,45629.0
2018-09-18 15:00:00,17.87,17.89,17.85,17.86,39146.0,12.8795,12.894,12.8651,12.8723,39146.0
2018-09-18 15:30:00,17.86,17.86,17.81,17.84,251039.0,12.8723,12.8723,12.8363,12.8579,251039.0
2018-09-19 09:30:00,17.86,18.38,17.81,18.34,509114.0,12.8723,13.2471,12.8363,13.2183,509114.0
2018-09-19 10:00:00,18.35,18.43,18.28,18.29,226951.0,13.2255,13.2832,13.1751,13.1823,226951.0
2018-09-19 10:30:00,18.3,18.38,18.29,18.31,209612.0,13.1895,13.2471,13.1823,13.1967,209612.0
2018-09-19 11:00:00,18.31,18.38,18.28,18.35,127002.0,13.1967,13.2471,13.1751,13.2255,127002.0
2018-09-19 11:30:00,18.35,18.41,18.31,18.41,185455.0,13.2255,13.2687,13.1967,13.2687,185455.0
2018-09-19 12:00:00,18.41,18.43,18.39,18.43,74603.0,13.2687,13.2832,13.2543,13.2832,74603.0
2018-09-19 12:30:00,18.43,18.45,18.41,18.44,47555.0,13.2832,13.2976,13.2687,13.2904,47555.0
2018-09-19 13:00:00,18.45,18.49,18.42,18.44,58811.0,13.2976,13.3264,13.276,13.2904,58811.0
2018-09-19 13:30:00,18.44,18.51,18.44,18.47,89754.0,13.2904,13.3408,13.2904,13.312,89754.0
2018-09-19 14:00:00,18.47,18.54,18.47,18.5,125411.0,13.312,13.3624,13.312,13.3336,125411.0
2018-09-19 14:30:00,18.5,18.55,18.46,18.54,106332.0,13.3336,13.3696,13.3048,13.3624,106332.0
2018-09-19 15:00:00,18.54,18.55,18.48,18.5,118292.0,13.3624,13.3696,13.3192,13.3336,118292.0
2018-09-19 15:30:00,18.5,18.53,18.46,18.47,220103.0,13.3336,13.3552,13.3048,13.312,220103.0
2018-09-20 09:30:00,18.63,18.69,18.53,18.55,270306.0,13.4273,13.4706,13.3552,13.3696,270306.0
2018-09-20 10:00:00,18.56,18.59,18.53,18.53,175591.0,13.3769,13.3985,13.3552,13.3552,175591.0
2018-09-20 10:30:00,18.53,18.55,18.5,18.51,90348.0,13.3552,13.3696,13.3336,13.3408,90348.0
2018-09-20 11:00:00,18.52,18.54,18.5,18.51,85303.0,13.348,13.3624,13.3336,13.3408,85303.0
2018-09-20 11:30:00,18.51,18.57,18.51,18.56,83443.0,13.3408,13.3841,13.3408,13.3769,83443.0
2018-09-20 12:00:00,18.55,18.56,18.51,18.51,94253.0,13.3696,13.3769,13.3408,13.3408,94253.0
2018-09-20 12:30:00,18.51,18.53,18.49,18.51,61389.0,13.3408,13.3552,13.3264,13.3408,61389.0
2018-09-20 13:00:00,18.51,18.57,18.5,18.57,60587.0,13.3408,13.3841,13.3336,13.3841,60587.0
2018-09-20 13:30:00,18.57,18.64,18.56,18.6,190735.0,13.3841,13.4345,13.3769,13.4057,190735.0
2018-09-20 14:00:00,18.6,18.62,18.58,18.61,64769.0,13.4057,13.4201,13.3913,13.4129,64769.0
2018-09-20 14:30:00,18.61,18.63,18.59,18.61,86379.0,13.4129,13.4273,13.3985,13.4129,86379.0
2018-09-20 15:00:00,18.61,18.63,18.59,18.6,107900.0,13.4129,13.4273,13.3985,13.4057,107900.0
2018-09-20 15:30:00,18.61,18.61,18.52,18.59,455194.0,13.4129,13.4129,13.348,13.3985,455194.0
2018-09-21 09:30:00,18.65,18.67,18.53,18.6,113634.0,13.4417,13.4561,13.3552,13.4057,113634.0
2018-09-21 10:00:00,18.6,18.6,18.53,18.54,56293.0,13.4057,13.4057,13.3552,13.3624,56293.0
2018-09-21 10:30:00,18.54,18.56,18.48,18.55,86304.0,13.3624,13.3769,13.3192,13.3696,86304.0
2018-09-21 11:00:00,18.55,18.56,18.5,18.53,74136.0,13.3696,13.3769,13.3336,13.3552,74136.0
2018-09-21 11:30:00,18.53,18.57,18.52,18.56,49111.0,13.3552,13.3841,13.348,13.3769,49111.0
2018-09-21 12:00:00,18.57,18.57,18.53,18.53,38620.0,13.3841,13.3841,13.3552,13.3552,38620.0
2018-09-21 12:30:00,18.53,18.55,18.52,18.53,25353.0,13.3552,13.3696,13.348,13.3552,25353.0
2018-09-21 13:00:00,18.53,18.55,18.52,18.52,28727.0,13.3552,13.3696,13.348,13.348,28727.0
2018-09-21 13:30:00,18.52,18.53,18.5,18.5,39037.0,13.348,13.3552,13.3336,13.3336,39037.0
2018-09-21 14:00:00,18.51,18.52,18.5,18.5,96185.0,13.3408,13.348,13.3336,13.3336,96185.0
2018-09-21 14:30:00,18.51,18.51,18.48,18.49,76581.0,13.3408,13.3408,13.3192,13.3264,76581.0
2018-09-21 15:00:00,18.5,18.52,18.49,18.49,114218.0,13.3336,13.348,13.3264,13.3264,114218.0
2018-09-21 15:30:00,18.49,18.6,18.48,18.55,548232.0,13.3264,13.4057,13.3192,13.3696,548232.0
2018-09-24 09:30:00,18.55,18.56,18.41,18.46,90463.0,13.3696,13.3769,13.2687,13.3048,90463.0
2018-09-24 10:00:00,18.46,18.46,18.36,18.39,119639.0,13.3048,13.3048,13.2327,13.2543,119639.0
2018-09-24 10:30:00,18.39,18.42,18.35,18.37,93252.0,13.2543,13.276,13.2255,13.2399,93252.0
2018-09-24 11:00:00,18.38,18.39,18.34,18.35,61784.0,13.2471,13.2543,13.2183,13.2255,61784.0
2018-09-24 11:30:00,18.36,18.37,18.33,18.35,41065.0,13.2327,13.2399,13.2111,13.2255,41065.0
2018-09-24 12:00:00,18.35,18.35,18.3,18.32,24830.0,13.2255,13.2255,13.1895,13.2039,24830.0
2018-09-24 12:30:00,18.33,18.33,18.3,18.31,26216.0,13.2111,13.2111,13.1895,13.1967,26216.0
2018-09-24 13:00:00,18.3,18.33,18.3,18.3,24515.0,13.1895,13.2111,13.1895,13.1895,24515.0
2018-09-24 13:30:00,18.3,18.31,18.28,18.31,52845.0,13.1895,13.1967,13.1751,13.1967,52845.0
2018-09-24 14:00:00,18.31,18.37,18.3,18.36,42547.0,13.1967,13.2399,13.1895,13.2327,42547.0
2018-09-24 14:30:00,18.36,18.37,18.34,18.36,35814.0,13.2327,13.2399,13.2183,13.2327,35814.0
2018-09-24 15:00:00,18.35,18.35,18.3,18.3,31220.0,13.2255,13.2255,13.1895,13.1895,31220.0
2018-09-24 15:30:00,18.3,18.34,18.28,18.31,268175.0,13.1895,13.2183,13.1751,13.1967,268175.0
2018-09-25 09:30:00,18.37,18.48,18.35,18.39,234839.0,13.2399,13.3192,13.2255,13.2543,234839.0
2018-09-25 10:00:00,18.38,18.44,18.37,18.38,84994.0,13.2471,13.2904,13.2399,13.2471,84994.0
2018-09-25 10:30:00,18.38,18.38,18.32,18.32,115018.0,13.2471,13.2471,13.2039,13.2039,115018.0
2018-09-25 11:00:00,18.32,18.37,18.29,18.37,52577.0,13.2039,13.2399,13.1823,13.2399,52577.0
2018-09-25 11:30:00,18.36,18.37,18.32,18.33,54755.0,13.2327,13.2399,13.2039,13.2111,54755.0
2018-09-25 12:00:00,18.33,18.34,18.3,18.32,90068.0,13.2111,13.2183,13.1895,13.2039,90068.0
2018-09-25 12:30:00,18.32,18.32,18.27,18.32,58170.0,13.2039,13.2039,13.1678,13.2039,58170.0
2018-09-25 13:00:00,18.32,18.32,18.27,18.3,67198.0,13.2039,13.2039,13.1678,13.1895,67198.0
2018-09-25 13:30:00,18.3,18.31,18.23,18.25,75132.0,13.1895,13.1967,13.139,13.1534,75132.0
2018-09-25 14:00:00,18.25,18.25,18.21,18.21,77315.0,13.1534,13.1534,13.1246,13.1246,77315.0
2018-09-25 14:30:00,18.21,18.22,18.19,18.21,138562.0,13.1246,13.1318,13.1102,13.1246,138562.0
2018-09-25 15:00:00,18.21,18.23,18.2,18.2,112509.0,13.1246,13.139,13.1174,13.1174,112509.0
2018-09-25 15:30:00,18.2,18.21,18.12,18.14,437420.0,13.1174,13.1246,13.0597,13.0741,437420.0
2018-09-26 09:30:00,18.16,18.25,18.13,18.22,158247.0,13.0886,13.1534,13.0669,13.1318,158247.0
2018-09-26 10:00:00,18.22,18.24,18.16,18.22,69650.0,13.1318,13.1462,13.0886,13.1318,69650.0
2018-09-26 10:30:00,18.21,18.28,18.21,18.27,74718.0,13.1246,13.1751,13.1246,13.1678,74718.0
2018-09-26 11:00:00,18.27,18.31,18.26,18.28,69768.0,13.1678,13.1967,13.1606,13.1751,69768.0
2018-09-26 11:30:00,18.27,18.28,18.2,18.21,58890.0,13.1678,13.1751,13.1174,13.1246,58890.0
2018-09-26 12:00:00,18.21,18.26,18.21,18.25,59814.0,13.1246,13.1606,13.1246,13.1534,59814.0
2018-09-26 12:30:00,18.24,18.27,18.21,18.27,93998.0,13.1462,13.1678,13.1246,13.1678,93998.0
2018-09-26 13:00:00,18.27,18.28,18.24,18.24,85092.0,13.1678,13.1751,13.1462,13.1462,85092.0
2018-09-26 13:30:00,18.24,18.24,18.17,18.19,42319.0,13.1462,13.1462,13.0958,13.1102,42319.0
2018-09-26 14:00:00,18.19,18.26,18.19,18.24,53784.0,13.1102,13.1606,13.1102,13.1462,53784.0
2018-09-26 14:30:00,18.23,18.26,18.21,18.24,73580.0,13.139,13.1606,13.1246,13.1462,73580.0
2018-09-26 15:00:00,18.24,18.25,18.21,18.23,104738.0,13.1462,13.1534,13.1246,13.139,104738.0
2018-09-26 15:30:00,18.22,18.23,18.14,18.18,302362.0,13.1318,13.139,13.0741,13.103,302362.0
2018-09-27 09:30:00,18.15,18.2,18.09,18.15,119308.0,13.0814,13.1174,13.0381,13.0814,119308.0
2018-09-27 10:00:00,18.15,18.2,18.13,18.19,78668.0,13.0814,13.1174,13.0669,13.1102,78668.0
2018-09-27 10:30:00,18.19,18.26,18.18,18.19,67980.0,13.1102,13.1606,13.103,13.1102,67980.0
2018-09-27 11:00:00,18.2,18.22,18.17,18.2,59633.0,13.1174,13.1318,13.0958,13.1174,59633.0
2018-09-27 11:30:00,18.2,18.21,18.18,18.21,76507.0,13.1174,13.1246,13.103,13.1246,76507.0
2018-09-27 12:00:00,18.21,18.22,18.18,18.2,92797.0,13.1246,13.1318,13.103,13.1174,92797.0
2018-09-27 12:30:00,18.19,18.2,18.17,18.18,67767.0,13.1102,13.1174,13.0958,13.103,67767.0
2018-09-27 13:00:00,18.18,18.18,18.11,18.13,56314.0,13.103,13.103,13.0525,13.0669,56314.0
2018-09-27 13:30:00,18.13,18.17,18.13,18.15,76403.0,13.0669,13.0958,13.0669,13.0814,76403.0
2018-09-27 14:00:00,18.15,18.16,18.11,18.12,75525.0,13.0814,13.0886,13.0525,13.0597,75525.0
2018-09-27 14:30:00,18.12,18.13,18.06,18.07,63687.0,13.0597,13.0669,13.0165,13.0237,63687.0
2018-09-27 15:00:00,18.07,18.1,18.06,18.07,75791.0,13.0237,13.0453,13.0165,13.0237,75791.0
2018-09-27 15:30:00,18.06,18.06,18.01,18.02,275025.0,13.0165,13.0165,12.9805,12.9877,275025.0
2018-09-28 09:30:00,17.97,18.03,17.79,17.83,216174.0,12.9516,12.9949,12.8219,12.8507,216174.0
2018-09-28 10:00:00,17.83,17.9,17.83,17.88,150915.0,12.8507,12.9012,12.8507,12.8868,150915.0
2018-09-28 10:30:00,17.88,17.99,17.86,17.99,94859.0,12.8868,12.966,12.8723,12.966,94859.0
2018-09-28 11:00:00,17.99,18.0,17.94,17.94,71193.0,12.966,12.9732,12.93,12.93,71193.0
2018-09-28 11:30:00,17.94,17.97,17.91,17.91,108383.0,12.93,12.9516,12.9084,12.9084,108383.0
2018-09-28 12:00:00,17.91,17.97,17.91,17.93,66596.0,12.9084,12.9516,12.9084,12.9228,66596.0
2018-09-28 12:30:00,17.92,17.94,17.89,17.9,44515.0,12.9156,12.93,12.894,12.9012,44515.0
2018-09-28 13:00:00,17.89,17.95,17.89,17.94,50863.0,12.894,12.9372,12.894,12.93,50863.0
2018-09-28 13:30:00,17.94,17.97,17.93,17.95,39468.0,12.93,12.9516,12.9228,12.9372,39468.0
2018-09-28 14:00:00,17.95,17.97,17.92,17.95,72177.0,12.9372,12.9516,12.9156,12.9372,72177.0
2018-09-28 14:30:00,17.95,17.96,17.89,17.9,57048.0,12.9372,12.9444,12.894,12.9012,57048.0
2018-09-28 15:00:00,17.9,17.91,17.88,17.89,70205.0,12.9012,12.9084,12.8868,12.894,70205.0
2018-09-28 15:30:00,17.89,17.93,17.85,17.89,395158.0,12.894,12.9228,12.8651,12.894,395158.0
2018-10-01 09:30:00,18.02,18.18,18.02,18.17,318093.0,12.9877,13.103,12.9877,13.0958,318093.0
2018-10-01 10:00:00,18.17,18.19,18.1,18.15,208290.0,13.0958,13.1102,13.0453,13.0814,208290.0
2018-10-01 10:30:00,18.15,18.15,18.06,18.08,99458.0,13.0814,13.0814,13.0165,13.0309,99458.0
2018-10-01 11:00:00,18.08,18.1,18.01,18.02,79041.0,13.0309,13.0453,12.9805,12.9877,79041.0
2018-10-01 11:30:00,18.02,18.05,18.01,18.04,72654.0,12.9877,13.0093,12.9805,13.0021,72654.0
2018-10-01 12:00:00,18.03,18.07,17.97,17.98,166062.0,12.9949,13.0237,12.9516,12.9588,166062.0
2018-10-01 12:30:00,17.98,17.98,17.92,17.93,157500.0,12.9588,12.9588,12.9156,12.9228,157500.0
2018-10-01 13:00:00,17.93,17.96,17.91,17.96,148566.0,12.9228,12.9444,12.9084,12.9444,148566.0
2018-10-01 13:30:00,17.95,18.0,17.95,18.0,91638.0,12.9372,12.9732,12.9372,12.9732,91638.0
2018-10-01 14:00:00,17.99,18.0,17.96,17.96,136198.0,12.966,12.9732,12.9444,12.9444,136198.0
2018-10-01 14:30:00,17.96,18.0,17.94,18.0,157234.0,12.9444,12.9732,12.93,12.9732,157234.0
2018-10-01 15:00:00,18.0,18.01,17.92,17.95,242768.0,12.9732,12.9805,12.9156,12.9372,242768.0
2018-10-01 15:30:00,17.95,18.01,17.92,18.0,483344.0,12.9372,12.9805,12.9156,12.9732,483344.0
2018-10-02 09:30:00,17.96,17.97,17.81,17.82,242892.0,12.9444,12.9516,12.8363,12.8435,242892.0
2018-10-02 10:00:00,17.82,17.84,17.71,17.74,155646.0,12.8435,12.8579,12.7642,12.7859,155646.0
2018-10-02 10:30:00,17.75,17.81,17.69,17.8,128155.0,12.7931,12.8363,12.7498,12.8291,128155.0
2018-10-02 11:00:00,17.8,17.84,17.78,17.79,213500.0,12.8291,12.8579,12.8147,12.8219,213500.0
2018-10-02 11:30:00,17.8,17.8,17.73,17.77,106828.0,12.8291,12.8291,12.7786,12.8075,106828.0
2018-10-02 12:00:00,17.77,17.79,17.75,17.78,89325.0,12.8075,12.8219,12.7931,12.8147,89325.0
2018-10-02 12:30:00,17.78,17.8,17.76,17.79,59624.0,12.8147,12.8291,12.8003,12.8219,59624.0
2018-10-02 13:00:00,17.79,17.81,17.77,17.79,60850.0,12.8219,12.8363,12.8075,12.8219,60850.0
2018-10-02 13:30:00,17.79,17.8,17.76,17.8,91198.0,12.8219,12.8291,12.8003,12.8291,91198.0
2018-10-02 14:00:00,17.8,17.83,17.78,17.83,95535.0,12.8291,12.8507,12.8147,12.8507,95535.0
2018-10-02 14:30:00,17.83,17.84,17.78,17.79,110310.0,12.8507,12.8579,12.8147,12.8219,110310.0
2018-10-02 15:00:00,17.8,17.81,17.76,17.79,193877.0,12.8291,12.8363,12.8003,12.8219,193877.0
2018-10-02 15:30:00,17.8,17.84,17.78,17.84,362673.0,12.8291,12.8579,12.8147,12.8579,362673.0
2018-10-03 09:30:00,17.92,17.92,17.81,17.81,160995.0,12.9156,12.9156,12.8363,12.8363,160995.0
2018-10-03 10:00:00,17.81,17.9,17.78,17.89,147146.0,12.8363,12.9012,12.8147,12.894,147146.0
2018-10-03 10:30:00,17.89,17.89,17.79,17.8,151470.0,12.894,12.894,12.8219,12.8291,151470.0
2018-10-03 11:00:00,17.8,17.81,17.74,17.8,147115.0,12.8291,12.8363,12.7859,12.8291,147115.0
2018-10-03 11:30:00,17.8,17.96,17.79,17.95,315794.0,12.8291,12.9444,12.8219,12.9372,315794.0
2018-10-03 12:00:00,17.95,17.96,17.91,17.95,164705.0,12.9372,12.9444,12.9084,12.9372,164705.0
2018-10-03 12:30:00,17.95,17.98,17.94,17.97,148069.0,12.9372,12.9588,12.93,12.9516,148069.0
2018-10-03 13:00:00,17.97,18.0,17.94,17.98,126091.0,12.9516,12.9732,12.93,12.9588,126091.0
2018-10-03 13:30:00,17.98,18.05,17.97,18.02,160595.0,12.9588,13.0093,12.9516,12.9877,160595.0
2018-10-03 14:00:00,18.03,18.09,18.02,18.03,247472.0,12.9949,13.0381,12.9877,12.9949,247472.0
2018-10-03 14:30:00,18.03,18.03,17.95,18.0,285755.0,12.9949,12.9949,12.9372,12.9732,285755.0
2018-10-03 15:00:00,18.0,18.03,17.96,18.01,215590.0,12.9732,12.9949,12.9444,12.9805,215590.0
2018-10-03 15:30:00,18.02,18.06,18.01,18.04,368867.0,12.9877,13.0165,12.9805,13.0021,368867.0
2018-10-04 09:30:00,18.06,18.06,17.72,17.73,3339741.0,13.0165,13.0165,12.7714,12.7786,3339741.0
2018-10-04 10:00:00,17.73,17.97,17.29,17.72,8936953.0,12.7786,12.9516,12.4615,12.7714,8936953.0
2018-10-04 10:30:00,17.72,17.88,17.56,17.62,2241931.0,12.7714,12.8868,12.6561,12.6994,2241931.0
2018-10-04 11:00:00,17.63,17.67,17.5,17.54,1280238.0,12.7066,12.7354,12.6129,12.6417,1280238.0
2018-10-04 11:30:00,17.54,17.67,17.44,17.44,981973.0,12.6417,12.7354,12.5696,12.5696,981973.0
2018-10-04 12:00:00,17.44,17.45,17.21,17.42,1407390.0,12.5696,12.5768,12.4039,12.5552,1407390.0
2018-10-04 12:30:00,17.42,17.5,17.39,17.43,924860.0,12.5552,12.6129,12.5336,12.5624,924860.0
2018-10-04 13:00:00,17.43,17.5,17.38,17.47,412636.0,12.5624,12.6129,12.5264,12.5913,412636.0
2018-10-04 13:30:00,17.48,17.48,17.36,17.48,394291.0,12.5985,12.5985,12.512,12.5985,394291.0
2018-10-04 14:00:00,17.48,17.49,17.4,17.41,706317.0,12.5985,12.6057,12.5408,12.548,706317.0
2018-10-04 14:30:00,17.41,17.52,17.37,17.51,908269.0,12.548,12.6273,12.5192,12.6201,908269.0
2018-10-04 15:00:00,17.51,17.53,17.47,17.53,812513.0,12.6201,12.6345,12.5913,12.6345,812513.0
2018-10-04 15:30:00,17.53,17.53,17.41,17.44,1173195.0,12.6345,12.6345,12.548,12.5696,1173195.0
2018-10-05 09:30:00,17.08,17.27,16.92,17.1,1173993.0,12.3102,12.4471,12.1948,12.3246,1173993.0
2018-10-05 10:00:00,17.09,17.15,17.05,17.07,738671.0,12.3174,12.3606,12.2885,12.303,738671.0
2018-10-05 10:30:00,17.07,17.1,16.97,16.98,924718.0,12.303,12.3246,12.2309,12.2381,924718.0
2018-10-05 11:00:00,16.98,16.98,16.87,16.89,800342.0,12.2381,12.2381,12.1588,12.1732,800342.0
2018-10-05 11:30:00,16.89,16.89,16.68,16.71,385048.0,12.1732,12.1732,12.0219,12.0435,385048.0
2018-10-05 12:00:00,16.7,16.83,16.7,16.81,337486.0,12.0363,12.13,12.0363,12.1156,337486.0
2018-10-05 12:30:00,16.8,16.8,16.73,16.77,226275.0,12.1084,12.1084,12.0579,12.0867,226275.0
2018-10-05 13:00:00,16.77,16.81,16.74,16.75,202128.0,12.0867,12.1156,12.0651,12.0723,202128.0
2018-10-05 13:30:00,16.76,16.85,16.73,16.82,267822.0,12.0795,12.1444,12.0579,12.1228,267822.0
2018-10-05 14:00:00,16.81,16.89,16.78,16.86,335039.0,12.1156,12.1732,12.0939,12.1516,335039.0
2018-10-05 14:30:00,16.86,16.91,16.85,16.88,307778.0,12.1516,12.1876,12.1444,12.166,307778.0
2018-10-05 15:00:00,16.88,16.89,16.85,16.87,354808.0,12.166,12.1732,12.1444,12.1588,354808.0
2018-10-05 15:30:00,16.87,16.89,16.84,16.88,843956.0,12.1588,12.1732,12.1372,12.166,843956.0
2018-10-08 09:30:00,16.8,16.92,16.73,16.9,224265.0,12.1084,12.1948,12.0579,12.1804,224265.0
2018-10-08 10:00:00,16.91,16.95,16.89,16.91,330626.0,12.1876,12.2165,12.1732,12.1876,330626.0
2018-10-08 10:30:00,16.91,16.92,16.86,16.88,148226.0,12.1876,12.1948,12.1516,12.166,148226.0
2018-10-08 11:00:00,16.88,16.88,16.79,16.84,215840.0,12.166,12.166,12.1012,12.1372,215840.0
2018-10-08 11:30:00,16.83,16.85,16.72,16.75,215748.0,12.13,12.1444,12.0507,12.0723,215748.0
2018-10-08 12:00:00,16.75,16.79,16.75,16.78,65604.0,12.0723,12.1012,12.0723,12.0939,65604.0
2018-10-08 12:30:00,16.77,16.79,16.74,16.75,74700.0,12.0867,12.1012,12.0651,12.0723,74700.0
2018-10-08 13:00:00,16.75,16.79,16.73,16.74,72517.0,12.0723,12.1012,12.0579,12.0651,72517.0
2018-10-08 13:30:00,16.74,16.76,16.73,16.75,46778.0,12.0651,12.0795,12.0579,12.0723,46778.0
2018-10-08 14:00:00,16.75,16.84,16.75,16.82,161822.0,12.0723,12.1372,12.0723,12.1228,161822.0
2018-10-08 14:30:00,16.82,16.84,16.75,16.76,85377.0,12.1228,12.1372,12.0723,12.0795,85377.0
2018-10-08 15:00:00,16.76,16.78,16.74,16.78,138017.0,12.0795,12.0939,12.0651,12.0939,138017.0
2018-10-08 15:30:00,16.78,16.8,16.76,16.79,246365.0,12.0939,12.1084,12.0795,12.1012,246365.0
2018-10-09 09:30:00,16.5,16.79,16.25,16.79,657125.0,11.8921,12.1012,11.712,12.1012,657125.0
2018-10-09 10:00:00,16.79,16.94,16.78,16.87,598917.0,12.1012,12.2093,12.0939,12.1588,598917.0
2018-10-09 10:30:00,16.87,16.89,16.81,16.85,189293.0,12.1588,12.1732,12.1156,12.1444,189293.0
2018-10-09 11:00:00,16.84,16.87,16.8,16.86,283680.0,12.1372,12.1588,12.1084,12.1516,283680.0
2018-10-09 11:30:00,16.86,16.87,16.79,16.84,141381.0,12.1516,12.1588,12.1012,12.1372,141381.0
2018-10-09 12:00:00,16.83,16.84,16.78,16.81,173139.0,12.13,12.1372,12.0939,12.1156,173139.0
2018-10-09 12:30:00,16.81,16.84,16.8,16.82,160629.0,12.1156,12.1372,12.1084,12.1228,160629.0
2018-10-09 13:00:00,16.82,16.88,16.8,16.88,128047.0,12.1228,12.166,12.1084,12.166,128047.0
2018-10-09 13:30:00,16.88,16.92,16.86,16.91,129185.0,12.166,12.1948,12.1516,12.1876,129185.0
2018-10-09 14:00:00,16.91,17.04,16.9,16.97,427406.0,12.1876,12.2813,12.1804,12.2309,427406.0
2018-10-09 14:30:00,16.98,17.0,16.92,16.99,237563.0,12.2381,12.2525,12.1948,12.2453,237563.0
2018-10-09 15:00:00,16.99,17.0,16.94,16.96,308440.0,12.2453,12.2525,12.2093,12.2237,308440.0
2018-10-09 15:30:00,16.96,16.98,16.94,16.96,633869.0,12.2237,12.2381,12.2093,12.2237,633869.0
2018-10-10 09:30:00,16.9,16.9,16.61,16.64,447352.0,12.1804,12.1804,11.9714,11.993,447352.0
2018-10-10 10:00:00,16.64,16.66,16.56,16.57,301908.0,11.993,12.0075,11.9354,11.9426,301908.0
2018-10-10 10:30:00,16.56,16.58,16.42,16.45,366964.0,11.9354,11.9498,11.8345,11.8561,366964.0
2018-10-10 11:00:00,16.45,16.45,16.3,16.3,438066.0,11.8561,11.8561,11.748,11.748,438066.0
2018-10-10 11:30:00,16.31,16.36,16.23,16.31,466852.0,11.7552,11.7912,11.6975,11.7552,466852.0
2018-10-10 12:00:00,16.31,16.36,16.31,16.32,197278.0,11.7552,11.7912,11.7552,11.7624,197278.0
2018-10-10 12:30:00,16.32,16.39,16.3,16.36,232763.0,11.7624,11.8129,11.748,11.7912,232763.0
2018-10-10 13:00:00,16.36,16.37,16.29,16.32,238517.0,11.7912,11.7984,11.7408,11.7624,238517.0
2018-10-10 13:30:00,16.31,16.35,16.28,16.29,235226.0,11.7552,11.784,11.7336,11.7408,235226.0
2018-10-10 14:00:00,16.3,16.31,16.16,16.17,208179.0,11.748,11.7552,11.6471,11.6543,208179.0
2018-10-10 14:30:00,16.16,16.17,16.08,16.15,247726.0,11.6471,11.6543,11.5894,11.6399,247726.0
2018-10-10 15:00:00,16.14,16.14,16.06,16.13,213746.0,11.6327,11.6327,11.575,11.6255,213746.0
2018-10-10 15:30:00,16.13,16.16,16.02,16.03,665459.0,11.6255,11.6471,11.5462,11.5534,665459.0
2018-10-11 09:30:00,15.83,15.93,15.69,15.89,718444.0,11.4092,11.4813,11.3083,11.4525,718444.0
2018-10-11 10:00:00,15.9,15.9,15.69,15.76,533447.0,11.4597,11.4597,11.3083,11.3588,533447.0
2018-10-11 10:30:00,15.76,15.86,15.73,15.73,245243.0,11.3588,11.4309,11.3372,11.3372,245243.0
2018-10-11 11:00:00,15.74,15.75,15.58,15.66,239307.0,11.3444,11.3516,11.2291,11.2867,239307.0
2018-10-11 11:30:00,15.67,15.74,15.6,15.72,255951.0,11.2939,11.3444,11.2435,11.33,255951.0
2018-10-11 12:00:00,15.72,15.85,15.7,15.83,223160.0,11.33,11.4237,11.3156,11.4092,223160.0
2018-10-11 12:30:00,15.83,15.85,15.75,15.76,229072.0,11.4092,11.4237,11.3516,11.3588,229072.0
2018-10-11 13:00:00,15.75,15.83,15.72,15.8,209046.0,11.3516,11.4092,11.33,11.3876,209046.0
2018-10-11 13:30:00,15.81,15.83,15.73,15.76,138813.0,11.3948,11.4092,11.3372,11.3588,138813.0
2018-10-11 14:00:00,15.76,15.76,15.69,15.71,140957.0,11.3588,11.3588,11.3083,11.3228,140957.0
2018-10-11 14:30:00,15.7,15.71,15.54,15.6,382357.0,11.3156,11.3228,11.2002,11.2435,382357.0
2018-10-11 15:00:00,15.61,15.76,15.57,15.72,461866.0,11.2507,11.3588,11.2219,11.33,461866.0
2018-10-11 15:30:00,15.72,15.75,15.57,15.6,582145.0,11.33,11.3516,11.2219,11.2435,582145.0
2018-10-12 09:30:00,15.86,15.88,15.71,15.82,365121.0,11.4309,11.4453,11.3228,11.402,365121.0
2018-10-12 10:00:00,15.82,15.82,15.7,15.71,391764.0,11.402,11.402,11.3156,11.3228,391764.0
2018-10-12 10:30:00,15.72,15.75,15.68,15.75,217146.0,11.33,11.3516,11.3011,11.3516,217146.0
2018-10-12 11:00:00,15.75,15.79,15.73,15.74,175587.0,11.3516,11.3804,11.3372,11.3444,175587.0
2018-10-12 11:30:00,15.74,15.75,15.7,15.75,193097.0,11.3444,11.3516,11.3156,11.3516,193097.0
2018-10-12 12:00:00,15.75,15.75,15.69,15.7,166904.0,11.3516,11.3516,11.3083,11.3156,166904.0
2018-10-12 12:30:00,15.69,15.7,15.6,15.64,240041.0,11.3083,11.3156,11.2435,11.2723,240041.0
2018-10-12 13:00:00,15.63,15.69,15.57,15.61,320644.0,11.2651,11.3083,11.2219,11.2507,320644.0
2018-10-12 13:30:00,15.61,15.66,15.55,15.62,145770.0,11.2507,11.2867,11.2074,11.2579,145770.0
2018-10-12 14:00:00,15.62,15.69,15.59,15.69,189040.0,11.2579,11.3083,11.2363,11.3083,189040.0
2018-10-12 14:30:00,15.69,15.7,15.58,15.69,238978.0,11.3083,11.3156,11.2291,11.3083,238978.0
2018-10-12 15:00:00,15.7,15.77,15.67,15.75,289605.0,11.3156,11.366,11.2939,11.3516,289605.0
2018-10-12 15:30:00,15.75,15.78,15.71,15.74,580833.0,11.3516,11.3732,11.3228,11.3444,580833.0
2018-10-15 09:30:00,15.78,15.82,15.66,15.66,189537.0,11.3732,11.402,11.2867,11.2867,189537.0
2018-10-15 10:00:00,15.66,15.67,15.53,15.56,175218.0,11.2867,11.2939,11.193,11.2146,175218.0
2018-10-15 10:30:00,15.56,15.62,15.55,15.55,96046.0,11.2146,11.2579,11.2074,11.2074,96046.0
2018-10-15 11:00:00,15.55,15.65,15.55,15.64,147216.0,11.2074,11.2795,11.2074,11.2723,147216.0
2018-10-15 11:30:00,15.63,15.64,15.48,15.5,231070.0,11.2651,11.2723,11.157,11.1714,231070.0
2018-10-15 12:00:00,15.5,15.53,15.47,15.51,229047.0,11.1714,11.193,11.1498,11.1786,229047.0
2018-10-15 12:30:00,15.5,15.54,15.49,15.54,229644.0,11.1714,11.2002,11.1642,11.2002,229644.0
2018-10-15 13:00:00,15.54,15.59,15.5,15.51,116316.0,11.2002,11.2363,11.1714,11.1786,116316.0
2018-10-15 13:30:00,15.51,15.56,15.51,15.52,121129.0,11.1786,11.2146,11.1786,11.1858,121129.0
2018-10-15 14:00:00,15.51,15.52,15.45,15.46,96452.0,11.1786,11.1858,11.1354,11.1426,96452.0
2018-10-15 14:30:00,15.46,15.49,15.44,15.47,130069.0,11.1426,11.1642,11.1282,11.1498,130069.0
2018-10-15 15:00:00,15.48,15.48,15.39,15.39,223817.0,11.157,11.157,11.0921,11.0921,223817.0
2018-10-15 15:30:00,15.39,15.43,15.33,15.34,622181.0,11.0921,11.121,11.0489,11.0561,622181.0
2018-10-16 09:30:00,15.4,15.45,15.17,15.23,247543.0,11.0993,11.1354,10.9336,10.9768,247543.0
2018-10-16 10:00:00,15.23,15.33,15.22,15.3,130742.0,10.9768,11.0489,10.9696,11.0273,130742.0
2018-10-16 10:30:00,15.29,15.38,15.28,15.35,147148.0,11.0201,11.0849,11.0128,11.0633,147148.0
2018-10-16 11:00:00,15.35,15.36,15.31,15.33,154050.0,11.0633,11.0705,11.0345,11.0489,154050.0
2018-10-16 11:30:00,15.33,15.33,15.28,15.29,132767.0,11.0489,11.0489,11.0128,11.0201,132767.0
2018-10-16 12:00:00,15.3,15.31,15.24,15.24,140205.0,11.0273,11.0345,10.984,10.984,140205.0
2018-10-16 12:30:00,15.24,15.29,15.22,15.29,100003.0,10.984,11.0201,10.9696,11.0201,100003.0
2018-10-16 13:00:00,15.29,15.39,15.28,15.37,121931.0,11.0201,11.0921,11.0128,11.0777,121931.0
2018-10-16 13:30:00,15.38,15.41,15.34,15.36,86851.0,11.0849,11.1065,11.0561,11.0705,86851.0
2018-10-16 14:00:00,15.36,15.47,15.34,15.47,130444.0,11.0705,11.1498,11.0561,11.1498,130444.0
2018-10-16 14:30:00,15.47,15.48,15.4,15.4,136482.0,11.1498,11.157,11.0993,11.0993,136482.0
2018-10-16 15:00:00,15.4,15.49,15.39,15.43,201831.0,11.0993,11.1642,11.0921,11.121,201831.0
2018-10-16 15:30:00,15.44,15.49,15.43,15.49,428632.0,11.1282,11.1642,11.121,11.1642,428632.0
2018-10-17 09:30:00,15.6,15.71,15.45,15.69,461284.0,11.2435,11.3228,11.1354,11.3083,461284.0
2018-10-17 10:00:00,15.68,15.75,15.6,15.66,226474.0,11.3011,11.3516,11.2435,11.2867,226474.0
2018-10-17 10:30:00,15.65,15.66,15.56,15.59,176202.0,11.2795,11.2867,11.2146,11.2363,176202.0
2018-10-17 11:00:00,15.59,15.68,15.58,15.67,128209.0,11.2363,11.3011,11.2291,11.2939,128209.0
2018-10-17 11:30:00,15.67,15.76,15.66,15.71,146935.0,11.2939,11.3588,11.2867,11.3228,146935.0
2018-10-17 12:00:00,15.72,15.79,15.71,15.77,123018.0,11.33,11.3804,11.3228,11.366,123018.0
2018-10-17 12:30:00,15.78,15.83,15.76,15.82,157252.0,11.3732,11.4092,11.3588,11.402,157252.0
2018-10-17 13:00:00,15.82,15.83,15.77,15.78,107856.0,11.402,11.4092,11.366,11.3732,107856.0
2018-10-17 13:30:00,15.77,15.8,15.76,15.78,184797.0,11.366,11.3876,11.3588,11.3732,184797.0
2018-10-17 14:00:00,15.78,15.8,15.73,15.74,170694.0,11.3732,11.3876,11.3372,11.3444,170694.0
2018-10-17 14:30:00,15.74,15.79,15.73,15.77,173943.0,11.3444,11.3804,11.3372,11.366,173943.0
2018-10-17 15:00:00,15.77,15.8,15.75,15.78,166965.0,11.366,11.3876,11.3516,11.3732,166965.0
2018-10-17 15:30:00,15.78,15.83,15.73,15.81,801871.0,11.3732,11.4092,11.3372,11.3948,801871.0
2018-10-18 09:30:00,15.73,15.73,15.58,15.65,200146.0,11.3372,11.3372,11.2291,11.2795,200146.0
2018-10-18 10:00:00,15.64,15.65,15.58,15.6,240981.0,11.2723,11.2795,11.2291,11.2435,240981.0
2018-10-18 10:30:00,15.6,15.64,15.57,15.59,277176.0,11.2435,11.2723,11.2219,11.2363,277176.0
2018-10-18 11:00:00,15.59,15.6,15.48,15.5,223051.0,11.2363,11.2435,11.157,11.1714,223051.0
2018-10-18 11:30:00,15.5,15.52,15.33,15.38,180931.0,11.1714,11.1858,11.0489,11.0849,180931.0
2018-10-18 12:00:00,15.37,15.45,15.36,15.42,95938.0,11.0777,11.1354,11.0705,11.1137,95938.0
2018-10-18 12:30:00,15.42,15.44,15.38,15.38,252037.0,11.1137,11.1282,11.0849,11.0849,252037.0
2018-10-18 13:00:00,15.39,15.4,15.29,15.37,186068.0,11.0921,11.0993,11.0201,11.0777,186068.0
2018-10-18 13:30:00,15.38,15.41,15.34,15.4,290867.0,11.0849,11.1065,11.0561,11.0993,290867.0
2018-10-18 14:00:00,15.4,15.47,15.39,15.41,396805.0,11.0993,11.1498,11.0921,11.1065,396805.0
2018-10-18 14:30:00,15.41,15.48,15.38,15.45,292590.0,11.1065,11.157,11.0849,11.1354,292590.0
2018-10-18 15:00:00,15.45,15.46,15.41,15.45,266878.0,11.1354,11.1426,11.1065,11.1354,266878.0
2018-10-18 15:30:00,15.44,15.49,15.41,15.46,643321.0,11.1282,11.1642,11.1065,11.1426,643321.0
2018-10-19 09:30:00,15.46,15.81,15.4,15.73,348510.0,11.1426,11.3948,11.0993,11.3372,348510.0
2018-10-19 10:00:00,15.73,15.79,15.64,15.67,359655.0,11.3372,11.3804,11.2723,11.2939,359655.0
2018-10-19 10:30:00,15.67,15.74,15.67,15.72,183117.0,11.2939,11.3444,11.2939,11.33,183117.0
2018-10-19 11:00:00,15.72,15.74,15.68,15.71,265777.0,11.33,11.3444,11.3011,11.3228,265777.0
2018-10-19 11:30:00,15.71,15.78,15.68,15.76,196130.0,11.3228,11.3732,11.3011,11.3588,196130.0
2018-10-19 12:00:00,15.76,15.81,15.74,15.76,146101.0,11.3588,11.3948,11.3444,11.3588,146101.0
2018-10-19 12:30:00,15.75,15.88,15.74,15.86,246671.0,11.3516,11.4453,11.3444,11.4309,246671.0
2018-10-19 13:00:00,15.86,15.94,15.85,15.9,248509.0,11.4309,11.4885,11.4237,11.4597,248509.0
2018-10-19 13:30:00,15.9,16.04,15.9,16.02,517037.0,11.4597,11.5606,11.4597,11.5462,517037.0
2018-10-19 14:00:00,16.01,16.02,15.9,15.98,374557.0,11.539,11.5462,11.4597,11.5174,374557.0
2018-10-19 14:30:00,15.99,16.01,15.94,15.99,435703.0,11.5246,11.539,11.4885,11.5246,435703.0
2018-10-19 15:00:00,15.99,16.01,15.91,16.0,299364.0,11.5246,11.539,11.4669,11.5318,299364.0
2018-10-19 15:30:00,16.01,16.01,15.9,15.9,763930.0,11.539,11.539,11.4597,11.4597,763930.0
2018-10-22 09:30:00,15.97,16.17,15.93,16.11,496941.0,11.5102,11.6543,11.4813,11.6111,496941.0
2018-10-22 10:00:00,16.1,16.14,16.02,16.04,337889.0,11.6038,11.6327,11.5462,11.5606,337889.0
2018-10-22 10:30:00,16.04,16.16,16.03,16.11,278768.0,11.5606,11.6471,11.5534,11.6111,278768.0
2018-10-22 11:00:00,16.1,16.13,16.07,16.1,192765.0,11.6038,11.6255,11.5822,11.6038,192765.0
2018-10-22 11:30:00,16.09,16.12,16.03,16.03,221056.0,11.5966,11.6183,11.5534,11.5534,221056.0
2018-10-22 12:00:00,16.04,16.07,15.98,15.98,139595.0,11.5606,11.5822,11.5174,11.5174,139595.0
2018-10-22 12:30:00,15.98,16.04,15.95,16.02,162741.0,11.5174,11.5606,11.4957,11.5462,162741.0
2018-10-22 13:00:00,16.02,16.09,16.01,16.08,193758.0,11.5462,11.5966,11.539,11.5894,193758.0
2018-10-22 13:30:00,16.07,16.14,16.07,16.12,161438.0,11.5822,11.6327,11.5822,11.6183,161438.0
2018-10-22 14:00:00,16.12,16.16,16.09,16.16,208594.0,11.6183,11.6471,11.5966,11.6471,208594.0
2018-10-22 14:30:00,16.16,16.17,16.12,16.16,205426.0,11.6471,11.6543,11.6183,11.6471,205426.0
2018-10-22 15:00:00,16.15,16.17,16.13,16.16,198276.0,11.6399,11.6543,11.6255,11.6471,198276.0
2018-10-22 15:30:00,16.16,16.16,16.11,16.13,873776.0,11.6471,11.6471,11.6111,11.6255,873776.0
2018-10-23 09:30:00,15.85,15.96,15.76,15.91,347034.0,11.4237,11.5029,11.3588,11.4669,347034.0
2018-10-23 10:00:00,15.91,15.91,15.77,15.82,363421.0,11.4669,11.4669,11.366,11.402,363421.0
2018-10-23 10:30:00,15.82,15.93,15.79,15.91,148025.0,11.402,11.4813,11.3804,11.4669,148025.0
2018-10-23 11:00:00,15.91,16.01,15.9,15.98,104126.0,11.4669,11.539,11.4597,11.5174,104126.0
2018-10-23 11:30:00,15.98,16.0,15.91,15.93,114794.0,11.5174,11.5318,11.4669,11.4813,114794.0
2018-10-23 12:00:00,15.93,15.99,15.92,15.99,92887.0,11.4813,11.5246,11.4741,11.5246,92887.0
2018-10-23 12:30:00,15.99,16.02,15.95,16.02,120300.0,11.5246,11.5462,11.4957,11.5462,120300.0
2018-10-23 13:00:00,16.02,16.09,16.01,16.04,95682.0,11.5462,11.5966,11.539,11.5606,95682.0
2018-10-23 13:30:00,16.04,16.07,15.95,15.95,117219.0,11.5606,11.5822,11.4957,11.4957,117219.0
2018-10-23 14:00:00,15.96,16.05,15.94,16.03,120779.0,11.5029,11.5678,11.4885,11.5534,120779.0
2018-10-23 14:30:00,16.02,16.09,16.02,16.08,129628.0,11.5462,11.5966,11.5462,11.5894,129628.0
2018-10-23 15:00:00,16.08,16.11,16.04,16.04,143507.0,11.5894,11.6111,11.5606,11.5606,143507.0
2018-10-23 15:30:00,16.04,16.07,16.03,16.05,320357.0,11.5606,11.5822,11.5534,11.5678,320357.0
2018-10-24 09:30:00,15.96,16.06,15.86,15.93,164122.0,11.5029,11.575,11.4309,11.4813,164122.0
2018-10-24 10:00:00,15.93,16.02,15.87,15.88,168008.0,11.4813,11.5462,11.4381,11.4453,168008.0
2018-10-24 10:30:00,15.88,15.9,15.77,15.78,97752.0,11.4453,11.4597,11.366,11.3732,97752.0
2018-10-24 11:00:00,15.77,15.79,15.69,15.7,164101.0,11.366,11.3804,11.3083,11.3156,164101.0
2018-10-24 11:30:00,15.7,15.9,15.66,15.88,173627.0,11.3156,11.4597,11.2867,11.4453,173627.0
2018-10-24 12:00:00,15.88,15.88,15.78,15.8,85941.0,11.4453,11.4453,11.3732,11.3876,85941.0
2018-10-24 12:30:00,15.79,15.81,15.67,15.71,63551.0,11.3804,11.3948,11.2939,11.3228,63551.0
2018-10-24 13:00:00,15.7,15.7,15.59,15.6,104718.0,11.3156,11.3156,11.2363,11.2435,104718.0
2018-10-24 13:30:00,15.6,15.65,15.56,15.59,92867.0,11.2435,11.2795,11.2146,11.2363,92867.0
2018-10-24 14:00:00,15.59,15.65,15.56,15.63,109851.0,11.2363,11.2795,11.2146,11.2651,109851.0
2018-10-24 14:30:00,15.63,15.67,15.58,15.58,87276.0,11.2651,11.2939,11.2291,11.2291,87276.0
2018-10-24 15:00:00,15.58,15.58,15.49,15.49,122669.0,11.2291,11.2291,11.1642,11.1642,122669.0
2018-10-24 15:30:00,15.5,15.55,15.44,15.46,541732.0,11.1714,11.2074,11.1282,11.1426,541732.0
2018-10-25 09:30:00,15.6,15.7,15.49,15.62,190654.0,11.2435,11.3156,11.1642,11.2579,190654.0
2018-10-25 10:00:00,15.62,15.71,15.6,15.67,119881.0,11.2579,11.3228,11.2435,11.2939,119881.0
2018-10-25 10:30:00,15.68,15.75,15.67,15.69,138636.0,11.3011,11.3516,11.2939,11.3083,138636.0
2018-10-25 11:00:00,15.69,15.69,15.59,15.68,109841.0,11.3083,11.3083,11.2363,11.3011,109841.0
2018-10-25 11:30:00,15.68,15.68,15.55,15.57,180333.0,11.3011,11.3011,11.2074,11.2219,180333.0
2018-10-25 12:00:00,15.57,15.6,15.51,15.52,130851.0,11.2219,11.2435,11.1786,11.1858,130851.0
2018-10-25 12:30:00,15.51,15.62,15.51,15.6,84129.0,11.1786,11.2579,11.1786,11.2435,84129.0
2018-10-25 13:00:00,15.6,15.6,15.5,15.59,135837.0,11.2435,11.2435,11.1714,11.2363,135837.0
2018-10-25 13:30:00,15.59,15.63,15.58,15.6,87357.0,11.2363,11.2651,11.2291,11.2435,87357.0
2018-10-25 14:00:00,15.6,15.71,15.58,15.68,136160.0,11.2435,11.3228,11.2291,11.3011,136160.0
2018-10-25 14:30:00,15.68,15.7,15.65,15.67,173222.0,11.3011,11.3156,11.2795,11.2939,173222.0
2018-10-25 15:00:00,15.67,15.69,15.64,15.65,176017.0,11.2939,11.3083,11.2723,11.2795,176017.0
2018-10-25 15:30:00,15.66,15.68,15.64,15.68,531792.0,11.2867,11.3011,11.2723,11.3011,531792.0
2018-10-26 09:30:00,15.41,15.52,15.32,15.44,158434.0,11.1065,11.1858,11.0417,11.1282,158434.0
2018-10-26 10:00:00,15.44,15.44,15.24,15.26,254764.0,11.1282,11.1282,10.984,10.9984,254764.0
2018-10-26 10:30:00,15.25,15.25,15.16,15.18,203269.0,10.9912,10.9912,10.9264,10.9408,203269.0
2018-10-26 11:00:00,15.17,15.33,15.16,15.32,153417.0,10.9336,11.0489,10.9264,11.0417,153417.0
2018-10-26 11:30:00,15.32,15.4,15.3,15.34,104447.0,11.0417,11.0993,11.0273,11.0561,104447.0
2018-10-26 12:00:00,15.34,15.42,15.33,15.41,89099.0,11.0561,11.1137,11.0489,11.1065,89099.0
2018-10-26 12:30:00,15.41,15.49,15.37,15.43,75944.0,11.1065,11.1642,11.0777,11.121,75944.0
2018-10-26 13:00:00,15.43,15.52,15.42,15.42,123866.0,11.121,11.1858,11.1137,11.1137,123866.0
2018-10-26 13:30:00,15.42,15.42,15.35,15.38,150091.0,11.1137,11.1137,11.0633,11.0849,150091.0
2018-10-26 14:00:00,15.38,15.4,15.31,15.36,115011.0,11.0849,11.0993,11.0345,11.0705,115011.0
2018-10-26 14:30:00,15.36,15.41,15.28,15.29,112803.0,11.0705,11.1065,11.0128,11.0201,112803.0
2018-10-26 15:00:00,15.29,15.37,15.25,15.35,138515.0,11.0201,11.0777,10.9912,11.0633,138515.0
2018-10-26 15:30:00,15.35,15.42,15.31,15.38,462909.0,11.0633,11.1137,11.0345,11.0849,462909.0
2018-10-29 09:30:00,15.63,15.69,15.45,15.48,196109.0,11.2651,11.3083,11.1354,11.157,196109.0
2018-10-29 10:00:00,15.48,15.56,15.48,15.52,116275.0,11.157,11.2146,11.157,11.1858,116275.0
2018-10-29 10:30:00,15.53,15.54,15.41,15.46,157788.0,11.193,11.2002,11.1065,11.1426,157788.0
2018-10-29 11:00:00,15.47,15.48,15.37,15.38,159067.0,11.1498,11.157,11.0777,11.0849,159067.0
2018-10-29 11:30:00,15.38,15.46,15.36,15.39,141415.0,11.0849,11.1426,11.0705,11.0921,141415.0
2018-10-29 12:00:00,15.39,15.41,15.3,15.32,155966.0,11.0921,11.1065,11.0273,11.0417,155966.0
2018-10-29 12:30:00,15.33,15.36,15.31,15.34,97200.0,11.0489,11.0705,11.0345,11.0561,97200.0
2018-10-29 13:00:00,15.34,15.36,15.32,15.34,50331.0,11.0561,11.0705,11.0417,11.0561,50331.0
2018-10-29 13:30:00,15.34,15.4,15.32,15.35,96322.0,11.0561,11.0993,11.0417,11.0633,96322.0
2018-10-29 14:00:00,15.35,15.35,15.25,15.27,124595.0,11.0633,11.0633,10.9912,11.0056,124595.0
2018-10-29 14:30:00,15.26,15.26,15.18,15.19,144055.0,10.9984,10.9984,10.9408,10.948,144055.0
2018-10-29 15:00:00,15.2,15.2,15.12,15.15,171384.0,10.9552,10.9552,10.8975,10.9191,171384.0
2018-10-29 15:30:00,15.14,15.15,14.99,15.14,380942.0,10.9119,10.9191,10.8038,10.9119,380942.0
2018-10-30 09:30:00,15.96,16.06,15.76,15.95,685090.0,11.5029,11.575,11.3588,11.4957,685090.0
2018-10-30 10:00:00,15.95,15.97,15.77,15.83,221507.0,11.4957,11.5102,11.366,11.4092,221507.0
2018-10-30 10:30:00,15.83,15.83,15.7,15.75,200418.0,11.4092,11.4092,11.3156,11.3516,200418.0
2018-10-30 11:00:00,15.75,15.83,15.73,15.76,204510.0,11.3516,11.4092,11.3372,11.3588,204510.0
2018-10-30 11:30:00,15.76,15.95,15.75,15.83,197372.0,11.3588,11.4957,11.3516,11.4092,197372.0
2018-10-30 12:00:00,15.83,15.91,15.83,15.88,136488.0,11.4092,11.4669,11.4092,11.4453,136488.0
2018-10-30 12:30:00,15.87,15.89,15.79,15.79,85193.0,11.4381,11.4525,11.3804,11.3804,85193.0
2018-10-30 13:00:00,15.79,15.83,15.76,15.78,113418.0,11.3804,11.4092,11.3588,11.3732,113418.0
2018-10-30 13:30:00,15.77,15.9,15.77,15.89,84938.0,11.366,11.4597,11.366,11.4525,84938.0
2018-10-30 14:00:00,15.88,15.91,15.8,15.81,135447.0,11.4453,11.4669,11.3876,11.3948,135447.0
2018-10-30 14:30:00,15.82,15.91,15.81,15.89,176806.0,11.402,11.4669,11.3948,11.4525,176806.0
2018-10-30 15:00:00,15.9,16.0,15.87,16.0,168174.0,11.4597,11.5318,11.4381,11.5318,168174.0
2018-10-30 15:30:00,16.0,16.05,15.97,16.04,573254.0,11.5318,11.5678,11.5102,11.5606,573254.0
2018-10-31 09:30:00,16.21,16.28,16.09,16.13,272670.0,11.6831,11.7336,11.5966,11.6255,272670.0
2018-10-31 10:00:00,16.13,16.16,15.99,16.05,280359.0,11.6255,11.6471,11.5246,11.5678,280359.0
2018-10-31 10:30:00,16.04,16.09,15.96,15.96,125255.0,11.5606,11.5966,11.5029,11.5029,125255.0
2018-10-31 11:00:00,15.96,15.97,15.91,15.94,195357.0,11.5029,11.5102,11.4669,11.4885,195357.0
2018-10-31 11:30:00,15.94,15.94,15.84,15.85,212346.0,11.4885,11.4885,11.4165,11.4237,212346.0
2018-10-31 12:00:00,15.85,15.86,15.75,15.79,149743.0,11.4237,11.4309,11.3516,11.3804,149743.0
2018-10-31 12:30:00,15.79,15.83,15.76,15.81,129032.0,11.3804,11.4092,11.3588,11.3948,129032.0
2018-10-31 13:00:00,15.81,15.85,15.78,15.8,107556.0,11.3948,11.4237,11.3732,11.3876,107556.0
2018-10-31 13:30:00,15.8,15.82,15.78,15.8,138310.0,11.3876,11.402,11.3732,11.3876,138310.0
2018-10-31 14:00:00,15.8,15.81,15.77,15.8,122790.0,11.3876,11.3948,11.366,11.3876,122790.0
2018-10-31 14:30:00,15.79,15.8,15.71,15.77,191362.0,11.3804,11.3876,11.3228,11.366,191362.0
2018-10-31 15:00:00,15.77,15.84,15.77,15.79,204850.0,11.366,11.4165,11.366,11.3804,204850.0
2018-10-31 15:30:00,15.79,15.8,15.71,15.72,709604.0,11.3804,11.3876,11.3228,11.33,709604.0
2018-11-01 09:30:00,15.84,15.95,15.81,15.9,240153.0,11.4165,11.4957,11.3948,11.4597,240153.0
2018-11-01 10:00:00,15.88,16.01,15.82,15.98,395543.0,11.4453,11.539,11.402,11.5174,395543.0
2018-11-01 10:30:00,15.98,16.04,15.89,15.94,258550.0,11.5174,11.5606,11.4525,11.4885,258550.0
2018-11-01 11:00:00,15.94,15.96,15.87,15.94,191001.0,11.4885,11.5029,11.4381,11.4885,191001.0
2018-11-01 11:30:00,15.94,15.96,15.89,15.91,194065.0,11.4885,11.5029,11.4525,11.4669,194065.0
2018-11-01 12:00:00,15.92,15.96,15.87,15.88,179416.0,11.4741,11.5029,11.4381,11.4453,179416.0
2018-11-01 12:30:00,15.87,15.92,15.85,15.91,169664.0,11.4381,11.4741,11.4237,11.4669,169664.0
2018-11-01 13:00:00,15.92,15.94,15.86,15.91,159666.0,11.4741,11.4885,11.4309,11.4669,159666.0
2018-11-01 13:30:00,15.91,15.94,15.83,15.85,196320.0,11.4669,11.4885,11.4092,11.4237,196320.0
2018-11-01 14:00:00,15.84,15.88,15.8,15.84,197596.0,11.4165,11.4453,11.3876,11.4165,197596.0
2018-11-01 14:30:00,15.83,15.9,15.82,15.89,206031.0,11.4092,11.4597,11.402,11.4525,206031.0
2018-11-01 15:00:00,15.89,15.9,15.86,15.89,229440.0,11.4525,11.4597,11.4309,11.4525,229440.0
2018-11-01 15:30:00,15.89,15.92,15.86,15.9,533541.0,11.4525,11.4741,11.4309,11.4597,533541.0
2018-11-02 09:30:00,16.44,16.8,16.36,16.61,578818.0,11.8489,12.1084,11.7912,11.9714,578818.0
2018-11-02 10:00:00,16.61,16.68,16.51,16.63,423312.0,11.9714,12.0219,11.8993,11.9858,423312.0
2018-11-02 10:30:00,16.64,16.79,16.62,16.75,291770.0,11.993,12.1012,11.9786,12.0723,291770.0
2018-11-02 11:00:00,16.75,16.77,16.66,16.75,313072.0,12.0723,12.0867,12.0075,12.0723,313072.0
2018-11-02 11:30:00,16.75,16.76,16.69,16.74,255046.0,12.0723,12.0795,12.0291,12.0651,255046.0
2018-11-02 12:00:00,16.75,16.77,16.69,16.75,155900.0,12.0723,12.0867,12.0291,12.0723,155900.0
2018-11-02 12:30:00,16.75,16.76,16.71,16.72,137721.0,12.0723,12.0795,12.0435,12.0507,137721.0
2018-11-02 13:00:00,16.72,16.77,16.72,16.75,186371.0,12.0507,12.0867,12.0507,12.0723,186371.0
2018-11-02 13:30:00,16.74,16.77,16.73,16.75,176882.0,12.0651,12.0867,12.0579,12.0723,176882.0
2018-11-02 14:00:00,16.75,16.91,16.74,16.9,255878.0,12.0723,12.1876,12.0651,12.1804,255878.0
2018-11-02 14:30:00,16.9,16.9,16.81,16.84,187039.0,12.1804,12.1804,12.1156,12.1372,187039.0
2018-11-02 15:00:00,16.84,16.86,16.78,16.79,220672.0,12.1372,12.1516,12.0939,12.1012,220672.0
2018-11-02 15:30:00,16.79,16.81,16.74,16.75,492684.0,12.1012,12.1156,12.0651,12.0723,492684.0
2018-11-05 09:30:00,16.75,16.9,16.62,16.64,218384.0,12.0723,12.1804,11.9786,11.993,218384.0
2018-11-05 10:00:00,16.65,16.74,16.63,16.7,228356.0,12.0003,12.0651,11.9858,12.0363,228356.0
2018-11-05 10:30:00,16.7,16.75,16.67,16.68,186889.0,12.0363,12.0723,12.0147,12.0219,186889.0
2018-11-05 11:00:00,16.68,16.7,16.62,16.63,108369.0,12.0219,12.0363,11.9786,11.9858,108369.0
2018-11-05 11:30:00,16.62,16.63,16.59,16.62,169365.0,11.9786,11.9858,11.957,11.9786,169365.0
2018-11-05 12:00:00,16.61,16.62,16.51,16.52,80731.0,11.9714,11.9786,11.8993,11.9066,80731.0
2018-11-05 12:30:00,16.52,16.55,16.48,16.54,100511.0,11.9066,11.9282,11.8777,11.921,100511.0
2018-11-05 13:00:00,16.54,16.56,16.52,16.53,82963.0,11.921,11.9354,11.9066,11.9138,82963.0
2018-11-05 13:30:00,16.53,16.56,16.51,16.55,120065.0,11.9138,11.9354,11.8993,11.9282,120065.0
2018-11-05 14:00:00,16.55,16.67,16.52,16.67,123063.0,11.9282,12.0147,11.9066,12.0147,123063.0
2018-11-05 14:30:00,16.66,16.66,16.53,16.56,180849.0,12.0075,12.0075,11.9138,11.9354,180849.0
2018-11-05 15:00:00,16.55,16.61,16.54,16.55,176747.0,11.9282,11.9714,11.921,11.9282,176747.0
2018-11-05 15:30:00,16.55,16.56,16.46,16.48,654871.0,11.9282,11.9354,11.8633,11.8777,654871.0
2018-11-06 09:30:00,16.41,16.5,16.35,16.39,187649.0,11.8273,11.8921,11.784,11.8129,187649.0
2018-11-06 10:00:00,16.4,16.4,16.21,16.23,173812.0,11.8201,11.8201,11.6831,11.6975,173812.0
2018-11-06 10:30:00,16.23,16.36,16.17,16.36,168077.0,11.6975,11.7912,11.6543,11.7912,168077.0
2018-11-06 11:00:00,16.37,16.39,16.31,16.33,133472.0,11.7984,11.8129,11.7552,11.7696,133472.0
2018-11-06 11:30:00,16.32,16.34,16.25,16.28,115169.0,11.7624,11.7768,11.712,11.7336,115169.0
2018-11-06 12:00:00,16.29,16.33,16.27,16.32,59961.0,11.7408,11.7696,11.7264,11.7624,59961.0
2018-11-06 12:30:00,16.33,16.38,16.32,16.34,54784.0,11.7696,11.8057,11.7624,11.7768,54784.0
2018-11-06 13:00:00,16.33,16.36,16.31,16.34,56654.0,11.7696,11.7912,11.7552,11.7768,56654.0
2018-11-06 13:30:00,16.34,16.38,16.32,16.37,55025.0,11.7768,11.8057,11.7624,11.7984,55025.0
2018-11-06 14:00:00,16.36,16.38,16.3,16.31,108356.0,11.7912,11.8057,11.748,11.7552,108356.0
2018-11-06 14:30:00,16.3,16.35,16.3,16.33,117042.0,11.748,11.784,11.748,11.7696,117042.0
2018-11-06 15:00:00,16.33,16.4,16.32,16.39,149053.0,11.7696,11.8201,11.7624,11.8129,149053.0
2018-11-06 15:30:00,16.39,16.46,16.38,16.45,385139.0,11.8129,11.8633,11.8057,11.8561,385139.0
2018-11-07 09:30:00,16.62,16.65,16.35,16.36,159534.0,11.9786,12.0003,11.784,11.7912,159534.0
2018-11-07 10:00:00,16.36,16.39,16.27,16.32,178740.0,11.7912,11.8129,11.7264,11.7624,178740.0
2018-11-07 10:30:00,16.31,16.38,16.29,16.32,98324.0,11.7552,11.8057,11.7408,11.7624,98324.0
2018-11-07 11:00:00,16.33,16.34,16.28,16.29,122861.0,11.7696,11.7768,11.7336,11.7408,122861.0
2018-11-07 11:30:00,16.3,16.38,16.3,16.36,83069.0,11.748,11.8057,11.748,11.7912,83069.0
2018-11-07 12:00:00,16.37,16.39,16.34,16.34,83501.0,11.7984,11.8129,11.7768,11.7768,83501.0
2018-11-07 12:30:00,16.35,16.38,16.31,16.32,73366.0,11.784,11.8057,11.7552,11.7624,73366.0
2018-11-07 13:00:00,16.32,16.34,16.3,16.32,75795.0,11.7624,11.7768,11.748,11.7624,75795.0
2018-11-07 13:30:00,16.33,16.33,16.25,16.28,97187.0,11.7696,11.7696,11.712,11.7336,97187.0
2018-11-07 14:00:00,16.29,16.41,16.28,16.41,95032.0,11.7408,11.8273,11.7336,11.8273,95032.0
2018-11-07 14:30:00,16.41,16.45,16.37,16.4,120439.0,11.8273,11.8561,11.7984,11.8201,120439.0
2018-11-07 15:00:00,16.4,16.43,16.37,16.42,161029.0,11.8201,11.8417,11.7984,11.8345,161029.0
2018-11-07 15:30:00,16.42,16.44,16.36,16.36,457992.0,11.8345,11.8489,11.7912,11.7912,457992.0
2018-11-08 09:30:00,17.25,17.51,17.06,17.38,656696.0,12.4327,12.6201,12.2958,12.5264,656696.0
2018-11-08 10:00:00,17.37,17.43,17.3,17.4,268797.0,12.5192,12.5624,12.4687,12.5408,268797.0
2018-11-08 10:30:00,17.38,17.42,17.25,17.27,168741.0,12.5264,12.5552,12.4327,12.4471,168741.0
2018-11-08 11:00:00,17.27,17.31,17.18,17.21,185351.0,12.4471,12.4759,12.3822,12.4039,185351.0
2018-11-08 11:30:00,17.21,17.27,17.11,17.16,150806.0,12.4039,12.4471,12.3318,12.3678,150806.0
2018-11-08 12:00:00,17.16,17.25,17.14,17.21,107495.0,12.3678,12.4327,12.3534,12.4039,107495.0
2018-11-08 12:30:00,17.21,17.21,17.15,17.17,87487.0,12.4039,12.4039,12.3606,12.375,87487.0
2018-11-08 13:00:00,17.16,17.16,17.1,17.15,98595.0,12.3678,12.3678,12.3246,12.3606,98595.0
2018-11-08 13:30:00,17.15,17.15,17.05,17.08,104207.0,12.3606,12.3606,12.2885,12.3102,104207.0
2018-11-08 14:00:00,17.07,17.08,16.93,16.94,115155.0,12.303,12.3102,12.2021,12.2093,115155.0
2018-11-08 14:30:00,16.94,16.95,16.81,16.92,216007.0,12.2093,12.2165,12.1156,12.1948,216007.0
2018-11-08 15:00:00,16.92,16.96,16.87,16.89,154958.0,12.1948,12.2237,12.1588,12.1732,154958.0
2018-11-08 15:30:00,16.89,16.98,16.88,16.97,389168.0,12.1732,12.2381,12.166,12.2309,389168.0
2018-11-09 09:30:00,16.55,16.87,16.55,16.69,235290.0,11.9282,12.1588,11.9282,12.0291,235290.0
2018-11-09 10:00:00,16.7,16.75,16.6,16.74,177402.0,12.0363,12.0723,11.9642,12.0651,177402.0
2018-11-09 10:30:00,16.74,16.8,16.71,16.78,105695.0,12.0651,12.1084,12.0435,12.0939,105695.0
2018-11-09 11:00:00,16.78,16.86,16.76,16.84,129321.0,12.0939,12.1516,12.0795,12.1372,129321.0
2018-11-09 11:30:00,16.84,16.87,16.82,16.83,116490.0,12.1372,12.1588,12.1228,12.13,116490.0
2018-11-09 12:00:00,16.83,16.89,16.83,16.85,145127.0,12.13,12.1732,12.13,12.1444,145127.0
2018-11-09 12:30:00,16.85,16.91,16.82,16.82,77621.0,12.1444,12.1876,12.1228,12.1228,77621.0
2018-11-09 13:00:00,16.81,16.83,16.78,16.8,79770.0,12.1156,12.13,12.0939,12.1084,79770.0
2018-11-09 13:30:00,16.79,16.85,16.79,16.85,87227.0,12.1012,12.1444,12.1012,12.1444,87227.0
2018-11-09 14:00:00,16.84,16.87,16.77,16.77,102606.0,12.1372,12.1588,12.0867,12.0867,102606.0
2018-11-09 14:30:00,16.77,16.97,16.76,16.93,160057.0,12.0867,12.2309,12.0795,12.2021,160057.0
2018-11-09 15:00:00,16.93,16.97,16.91,16.94,154390.0,12.2021,12.2309,12.1876,12.2093,154390.0
2018-11-09 15:30:00,16.94,16.97,16.9,16.9,335414.0,12.2093,12.2309,12.1804,12.1804,335414.0
2018-11-12 09:30:00,16.94,17.02,16.84,16.97,206197.0,12.2093,12.2669,12.1372,12.2309,206197.0
2018-11-12 10:00:00,16.96,16.98,16.91,16.95,81252.0,12.2237,12.2381,12.1876,12.2165,81252.0
2018-11-12 10:30:00,16.95,16.96,16.88,16.89,83143.0,12.2165,12.2237,12.166,12.1732,83143.0
2018-11-12 11:00:00,16.89,16.91,16.8,16.86,326920.0,12.1732,12.1876,12.1084,12.1516,326920.0
2018-11-12 11:30:00,16.85,16.88,16.76,16.88,152629.0,12.1444,12.166,12.0795,12.166,152629.0
2018-11-12 12:00:00,16.87,16.91,16.86,16.89,60988.0,12.1588,12.1876,12.1516,12.1732,60988.0
2018-11-12 12:30:00,16.89,16.9,16.85,16.86,66598.0,12.1732,12.1804,12.1444,12.1516,66598.0
2018-11-12 13:00:00,16.85,16.87,16.8,16.82,74826.0,12.1444,12.1588,12.1084,12.1228,74826.0
2018-11-12 13:30:00,16.82,16.87,16.79,16.85,48652.0,12.1228,12.1588,12.1012,12.1444,48652.0
2018-11-12 14:00:00,16.85,16.9,16.83,16.83,70123.0,12.1444,12.1804,12.13,12.13,70123.0
2018-11-12 14:30:00,16.84,16.86,16.79,16.82,78755.0,12.1372,12.1516,12.1012,12.1228,78755.0
2018-11-12 15:00:00,16.81,16.82,16.76,16.77,101371.0,12.1156,12.1228,12.0795,12.0867,101371.0
2018-11-12 15:30:00,16.77,16.8,16.73,16.77,346184.0,12.0867,12.1084,12.0579,12.0867,346184.0
2018-11-13 09:30:00,16.78,16.97,16.78,16.96,123218.0,12.0939,12.2309,12.0939,12.2237,123218.0
2018-11-13 10:00:00,16.95,17.0,16.86,16.86,128141.0,12.2165,12.2525,12.1516,12.1516,128141.0
2018-11-13 10:30:00,16.86,16.9,16.81,16.88,263022.0,12.1516,12.1804,12.1156,12.166,263022.0
2018-11-13 11:00:00,16.88,16.94,16.87,16.89,143513.0,12.166,12.2093,12.1588,12.1732,143513.0
2018-11-13 11:30:00,16.91,16.96,16.86,16.95,58205.0,12.1876,12.2237,12.1516,12.2165,58205.0
2018-11-13 12:00:00,16.95,16.97,16.93,16.94,74434.0,12.2165,12.2309,12.2021,12.2093,74434.0
2018-11-13 12:30:00,16.94,16.94,16.86,16.89,64120.0,12.2093,12.2093,12.1516,12.1732,64120.0
2018-11-13 13:00:00,16.9,16.9,16.84,16.85,41925.0,12.1804,12.1804,12.1372,12.1444,41925.0
2018-11-13 13:30:00,16.86,16.89,16.83,16.84,38665.0,12.1516,12.1732,12.13,12.1372,38665.0
2018-11-13 14:00:00,16.84,16.85,16.75,16.8,68708.0,12.1372,12.1444,12.0723,12.1084,68708.0
2018-11-13 14:30:00,16.8,16.82,16.75,16.82,59284.0,12.1084,12.1228,12.0723,12.1228,59284.0
2018-11-13 15:00:00,16.82,16.86,16.79,16.85,185117.0,12.1228,12.1516,12.1012,12.1444,185117.0
2018-11-13 15:30:00,16.85,16.88,16.82,16.87,335869.0,12.1444,12.166,12.1228,12.1588,335869.0
2018-11-14 09:30:00,16.91,17.07,16.91,17.05,110270.0,12.1876,12.303,12.1876,12.2885,110270.0
2018-11-14 10:00:00,17.06,17.09,16.96,17.03,142695.0,12.2958,12.3174,12.2237,12.2741,142695.0
2018-11-14 10:30:00,17.04,17.04,16.9,16.94,79398.0,12.2813,12.2813,12.1804,12.2093,79398.0
2018-11-14 11:00:00,16.93,16.94,16.85,16.89,104905.0,12.2021,12.2093,12.1444,12.1732,104905.0
2018-11-14 11:30:00,16.88,16.9,16.79,16.86,72952.0,12.166,12.1804,12.1012,12.1516,72952.0
2018-11-14 12:00:00,16.86,16.89,16.81,16.88,81947.0,12.1516,12.1732,12.1156,12.166,81947.0
2018-11-14 12:30:00,16.88,16.88,16.71,16.73,270938.0,12.166,12.166,12.0435,12.0579,270938.0
2018-11-14 13:00:00,16.73,16.75,16.68,16.71,59772.0,12.0579,12.0723,12.0219,12.0435,59772.0
2018-11-14 13:30:00,16.71,16.72,16.64,16.68,71980.0,12.0435,12.0507,11.993,12.0219,71980.0
2018-11-14 14:00:00,16.68,16.76,16.61,16.73,67715.0,12.0219,12.0795,11.9714,12.0579,67715.0
2018-11-14 14:30:00,16.73,16.82,16.71,16.8,136208.0,12.0579,12.1228,12.0435,12.1084,136208.0
2018-11-14 15:00:00,16.81,16.82,16.73,16.76,88551.0,12.1156,12.1228,12.0579,12.0795,88551.0
2018-11-14 15:30:00,16.75,16.75,16.67,16.69,319404.0,12.0723,12.0723,12.0147,12.0291,319404.0
2018-11-15 09:30:00,16.61,16.69,16.49,16.59,188678.0,11.9714,12.0291,11.8849,11.957,188678.0
2018-11-15 10:00:00,16.59,16.62,16.55,16.56,101129.0,11.957,11.9786,11.9282,11.9354,101129.0
2018-11-15 10:30:00,16.55,16.57,16.45,16.53,102245.0,11.9282,11.9426,11.8561,11.9138,102245.0
2018-11-15 11:00:00,16.53,16.63,16.49,16.6,121868.0,11.9138,11.9858,11.8849,11.9642,121868.0
2018-11-15 11:30:00,16.61,16.66,16.6,16.63,204138.0,11.9714,12.0075,11.9642,11.9858,204138.0
2018-11-15 12:00:00,16.63,16.66,16.59,16.61,55652.0,11.9858,12.0075,11.957,11.9714,55652.0
2018-11-15 12:30:00,16.6,16.6,16.5,16.51,61228.0,11.9642,11.9642,11.8921,11.8993,61228.0
2018-11-15 13:00:00,16.51,16.62,16.47,16.62,96808.0,11.8993,11.9786,11.8705,11.9786,96808.0
2018-11-15 13:30:00,16.62,16.64,16.58,16.6,98837.0,11.9786,11.993,11.9498,11.9642,98837.0
2018-11-15 14:00:00,16.61,16.68,16.6,16.68,57753.0,11.9714,12.0219,11.9642,12.0219,57753.0
2018-11-15 14:30:00,16.68,16.69,16.61,16.63,118254.0,12.0219,12.0291,11.9714,11.9858,118254.0
2018-11-15 15:00:00,16.63,16.69,16.56,16.62,165105.0,11.9858,12.0291,11.9354,11.9786,165105.0
2018-11-15 15:30:00,16.62,16.72,16.62,16.72,563884.0,11.9786,12.0507,11.9786,12.0507,563884.0
2018-11-16 09:30:00,16.66,16.76,16.62,16.66,137222.0,12.0075,12.0795,11.9786,12.0075,137222.0
2018-11-16 10:00:00,16.66,16.68,16.59,16.63,78835.0,12.0075,12.0219,11.957,11.9858,78835.0
2018-11-16 10:30:00,16.64,16.68,16.61,16.63,74650.0,11.993,12.0219,11.9714,11.9858,74650.0
2018-11-16 11:00:00,16.63,16.65,16.57,16.6,72250.0,11.9858,12.0003,11.9426,11.9642,72250.0
2018-11-16 11:30:00,16.61,16.64,16.57,16.59,189743.0,11.9714,11.993,11.9426,11.957,189743.0
2018-11-16 12:00:00,16.6,16.62,16.58,16.6,137290.0,11.9642,11.9786,11.9498,11.9642,137290.0
2018-11-16 12:30:00,16.61,16.74,16.6,16.7,155478.0,11.9714,12.0651,11.9642,12.0363,155478.0
2018-11-16 13:00:00,16.7,16.71,16.64,16.67,79112.0,12.0363,12.0435,11.993,12.0147,79112.0
2018-11-16 13:30:00,16.68,16.68,16.6,16.61,59731.0,12.0219,12.0219,11.9642,11.9714,59731.0
2018-11-16 14:00:00,16.62,16.73,16.62,16.7,150651.0,11.9786,12.0579,11.9786,12.0363,150651.0
2018-11-16 14:30:00,16.7,16.71,16.64,16.64,111850.0,12.0363,12.0435,11.993,11.993,111850.0
2018-11-16 15:00:00,16.65,16.7,16.64,16.68,140750.0,12.0003,12.0363,11.993,12.0219,140750.0
2018-11-16 15:30:00,16.69,16.74,16.68,16.72,487519.0,12.0291,12.0651,12.0219,12.0507,487519.0
2018-11-19 09:30:00,16.5,16.6,16.44,16.57,101741.0,11.9058,11.978,11.8625,11.9563,101741.0
2018-11-19 10:00:00,16.57,16.57,16.45,16.51,77486.0,11.9563,11.9563,11.8697,11.913,77486.0
2018-11-19 10:30:00,16.51,16.56,16.44,16.55,64859.0,11.913,11.9491,11.8625,11.9419,64859.0
2018-11-19 11:00:00,16.55,16.58,16.48,16.51,57641.0,11.9419,11.9636,11.8914,11.913,57641.0
2018-11-19 11:30:00,16.51,16.52,16.41,16.46,77735.0,11.913,11.9203,11.8409,11.877,77735.0
2018-11-19 12:00:00,16.46,16.47,16.4,16.42,110292.0,11.877,11.8842,11.8337,11.8481,110292.0
2018-11-19 12:30:00,16.42,16.53,16.4,16.51,52437.0,11.8481,11.9275,11.8337,11.913,52437.0
2018-11-19 13:00:00,16.51,16.52,16.45,16.46,60692.0,11.913,11.9203,11.8697,11.877,60692.0
2018-11-19 13:30:00,16.46,16.52,16.43,16.49,70331.0,11.877,11.9203,11.8553,11.8986,70331.0
2018-11-19 14:00:00,16.48,16.49,16.42,16.45,109701.0,11.8914,11.8986,11.8481,11.8697,109701.0
2018-11-19 14:30:00,16.45,16.51,16.43,16.5,76258.0,11.8697,11.913,11.8553,11.9058,76258.0
2018-11-19 15:00:00,16.5,16.55,16.48,16.51,69443.0,11.9058,11.9419,11.8914,11.913,69443.0
2018-11-19 15:30:00,16.52,16.52,16.46,16.5,267299.0,11.9203,11.9203,11.877,11.9058,267299.0
2018-11-20 09:30:00,16.27,16.27,15.94,15.98,303409.0,11.7399,11.7399,11.5017,11.5306,303409.0
2018-11-20 10:00:00,15.98,16.1,15.93,16.1,116916.0,11.5306,11.6172,11.4945,11.6172,116916.0
2018-11-20 10:30:00,16.1,16.2,16.08,16.18,166569.0,11.6172,11.6894,11.6028,11.6749,166569.0
2018-11-20 11:00:00,16.18,16.19,16.05,16.05,106268.0,11.6749,11.6821,11.5811,11.5811,106268.0
2018-11-20 11:30:00,16.05,16.18,16.03,16.17,101082.0,11.5811,11.6749,11.5667,11.6677,101082.0
2018-11-20 12:00:00,16.17,16.19,16.09,16.11,71503.0,11.6677,11.6821,11.61,11.6244,71503.0
2018-11-20 12:30:00,16.11,16.11,16.06,16.07,36978.0,11.6244,11.6244,11.5883,11.5956,36978.0
2018-11-20 13:00:00,16.07,16.08,15.98,16.03,96100.0,11.5956,11.6028,11.5306,11.5667,96100.0
2018-11-20 13:30:00,16.03,16.06,16.0,16.03,54715.0,11.5667,11.5883,11.545,11.5667,54715.0
2018-11-20 14:00:00,16.03,16.05,15.98,16.03,65969.0,11.5667,11.5811,11.5306,11.5667,65969.0
2018-11-20 14:30:00,16.03,16.07,15.98,15.99,69984.0,11.5667,11.5956,11.5306,11.5378,69984.0
2018-11-20 15:00:00,15.99,16.01,15.94,16.0,135578.0,11.5378,11.5523,11.5017,11.545,135578.0
2018-11-20 15:30:00,16.0,16.01,15.95,15.98,515920.0,11.545,11.5523,11.509,11.5306,515920.0
2018-11-21 09:30:00,16.1,16.26,16.02,16.23,232545.0,11.6172,11.7327,11.5595,11.711,232545.0
2018-11-21 10:00:00,16.24,16.44,16.22,16.43,235931.0,11.7182,11.8625,11.7038,11.8553,235931.0
2018-11-21 10:30:00,16.42,16.49,16.37,16.46,181331.0,11.8481,11.8986,11.812,11.877,181331.0
2018-11-21 11:00:00,16.45,16.56,16.43,16.55,105349.0,11.8697,11.9491,11.8553,11.9419,105349.0
2018-11-21 11:30:00,16.55,16.63,16.48,16.5,231876.0,11.9419,11.9996,11.8914,11.9058,231876.0
2018-11-21 12:00:00,16.5,16.51,16.43,16.46,96913.0,11.9058,11.913,11.8553,11.877,96913.0
2018-11-21 12:30:00,16.46,16.5,16.41,16.45,67184.0,11.877,11.9058,11.8409,11.8697,67184.0
2018-11-21 13:00:00,16.44,16.49,16.4,16.4,129335.0,11.8625,11.8986,11.8337,11.8337,129335.0
2018-11-21 13:30:00,16.41,16.44,16.41,16.41,52234.0,11.8409,11.8625,11.8409,11.8409,52234.0
2018-11-21 14:00:00,16.41,16.42,16.35,16.36,60553.0,11.8409,11.8481,11.7976,11.8048,60553.0
2018-11-21 14:30:00,16.36,16.38,16.31,16.32,113670.0,11.8048,11.8192,11.7687,11.7759,113670.0
2018-11-21 15:00:00,16.32,16.38,16.32,16.32,99820.0,11.7759,11.8192,11.7759,11.7759,99820.0
2018-11-21 15:30:00,16.32,16.33,16.17,16.18,628512.0,11.7759,11.7832,11.6677,11.6749,628512.0
2018-11-23 09:30:00,16.16,16.34,16.14,16.3,227433.0,11.6605,11.7904,11.6461,11.7615,227433.0
2018-11-23 10:00:00,16.3,16.39,16.28,16.29,159849.0,11.7615,11.8265,11.7471,11.7543,159849.0
2018-11-23 10:30:00,16.29,16.37,16.29,16.3,80623.0,11.7543,11.812,11.7543,11.7615,80623.0
2018-11-23 11:00:00,16.31,16.4,16.31,16.38,79430.0,11.7687,11.8337,11.7687,11.8192,79430.0
2018-11-23 11:30:00,16.38,16.42,16.32,16.32,64642.0,11.8192,11.8481,11.7759,11.7759,64642.0
2018-11-23 12:00:00,16.32,16.35,16.3,16.31,73686.0,11.7759,11.7976,11.7615,11.7687,73686.0
2018-11-23 12:30:00,16.3,16.32,16.22,16.23,143758.0,11.7615,11.7759,11.7038,11.711,143758.0
2018-11-26 09:30:00,16.51,16.81,16.46,16.8,239392.0,11.913,12.1295,11.877,12.1223,239392.0
2018-11-26 10:00:00,16.8,16.8,16.71,16.72,129329.0,12.1223,12.1223,12.0574,12.0646,129329.0
2018-11-26 10:30:00,16.71,16.75,16.68,16.71,100475.0,12.0574,12.0862,12.0357,12.0574,100475.0
2018-11-26 11:00:00,16.71,16.72,16.63,16.68,132680.0,12.0574,12.0646,11.9996,12.0357,132680.0
2018-11-26 11:30:00,16.67,16.67,16.62,16.66,91459.0,12.0285,12.0285,11.9924,12.0213,91459.0
2018-11-26 12:00:00,16.66,16.66,16.62,16.64,46738.0,12.0213,12.0213,11.9924,12.0068,46738.0
2018-11-26 12:30:00,16.63,16.65,16.59,16.64,119429.0,11.9996,12.0141,11.9708,12.0068,119429.0
2018-11-26 13:00:00,16.64,16.67,16.61,16.62,64574.0,12.0068,12.0285,11.9852,11.9924,64574.0
2018-11-26 13:30:00,16.62,16.64,16.6,16.62,37277.0,11.9924,12.0068,11.978,11.9924,37277.0
2018-11-26 14:00:00,16.61,16.64,16.59,16.63,78494.0,11.9852,12.0068,11.9708,11.9996,78494.0
2018-11-26 14:30:00,16.63,16.66,16.63,16.66,92762.0,11.9996,12.0213,11.9996,12.0213,92762.0
2018-11-26 15:00:00,16.66,16.69,16.62,16.63,129539.0,12.0213,12.0429,11.9924,11.9996,129539.0
2018-11-26 15:30:00,16.63,16.64,16.59,16.6,294874.0,11.9996,12.0068,11.9708,11.978,294874.0
2018-11-27 09:30:00,16.5,16.64,16.48,16.61,145250.0,11.9058,12.0068,11.8914,11.9852,145250.0
2018-11-27 10:00:00,16.61,16.65,16.55,16.55,79106.0,11.9852,12.0141,11.9419,11.9419,79106.0
2018-11-27 10:30:00,16.54,16.58,16.51,16.53,72075.0,11.9347,11.9636,11.913,11.9275,72075.0
2018-11-27 11:00:00,16.53,16.59,16.45,16.46,107627.0,11.9275,11.9708,11.8697,11.877,107627.0
2018-11-27 11:30:00,16.47,16.48,16.4,16.44,83321.0,11.8842,11.8914,11.8337,11.8625,83321.0
2018-11-27 12:00:00,16.44,16.45,16.34,16.36,56131.0,11.8625,11.8697,11.7904,11.8048,56131.0
2018-11-27 12:30:00,16.36,16.4,16.33,16.34,54616.0,11.8048,11.8337,11.7832,11.7904,54616.0
2018-11-27 13:00:00,16.33,16.39,16.32,16.33,80328.0,11.7832,11.8265,11.7759,11.7832,80328.0
2018-11-27 13:30:00,16.34,16.36,16.29,16.31,74402.0,11.7904,11.8048,11.7543,11.7687,74402.0
2018-11-27 14:00:00,16.32,16.35,16.28,16.34,60891.0,11.7759,11.7976,11.7471,11.7904,60891.0
2018-11-27 14:30:00,16.35,16.36,16.3,16.3,72790.0,11.7976,11.8048,11.7615,11.7615,72790.0
2018-11-27 15:00:00,16.31,16.34,16.29,16.34,93282.0,11.7687,11.7904,11.7543,11.7904,93282.0
2018-11-27 15:30:00,16.33,16.38,16.32,16.37,371356.0,11.7832,11.8192,11.7759,11.812,371356.0
2018-11-28 09:30:00,16.37,16.48,16.36,16.43,137063.0,11.812,11.8914,11.8048,11.8553,137063.0
2018-11-28 10:00:00,16.43,16.43,16.23,16.25,62836.0,11.8553,11.8553,11.711,11.7254,62836.0
2018-11-28 10:30:00,16.24,16.31,16.24,16.26,137840.0,11.7182,11.7687,11.7182,11.7327,137840.0
2018-11-28 11:00:00,16.26,16.38,16.26,16.38,54782.0,11.7327,11.8192,11.7327,11.8192,54782.0
2018-11-28 11:30:00,16.38,16.38,16.32,16.34,69151.0,11.8192,11.8192,11.7759,11.7904,69151.0
2018-11-28 12:00:00,16.34,16.52,16.33,16.5,136561.0,11.7904,11.9203,11.7832,11.9058,136561.0
2018-11-28 12:30:00,16.51,16.55,16.49,16.52,95760.0,11.913,11.9419,11.8986,11.9203,95760.0
2018-11-28 13:00:00,16.51,16.59,16.48,16.58,70974.0,11.913,11.9708,11.8914,11.9636,70974.0
2018-11-28 13:30:00,16.58,16.63,16.58,16.58,161896.0,11.9636,11.9996,11.9636,11.9636,161896.0
2018-11-28 14:00:00,16.58,16.61,16.58,16.59,70462.0,11.9636,11.9852,11.9636,11.9708,70462.0
2018-11-28 14:30:00,16.59,16.59,16.54,16.55,75141.0,11.9708,11.9708,11.9347,11.9419,75141.0
2018-11-28 15:00:00,16.56,16.62,16.55,16.62,89838.0,11.9491,11.9924,11.9419,11.9924,89838.0
2018-11-28 15:30:00,16.61,16.64,16.59,16.62,260467.0,11.9852,12.0068,11.9708,11.9924,260467.0
2018-11-29 09:30:00,16.5,16.66,16.5,16.61,273354.0,11.9058,12.0213,11.9058,11.9852,273354.0
2018-11-29 10:00:00,16.61,16.62,16.46,16.52,169834.0,11.9852,11.9924,11.877,11.9203,169834.0
2018-11-29 10:30:00,16.51,16.61,16.32,16.39,372668.0,11.913,11.9852,11.7759,11.8265,372668.0
2018-11-29 11:00:00,16.39,16.5,16.38,16.5,57793.0,11.8265,11.9058,11.8192,11.9058,57793.0
2018-11-29 11:30:00,16.51,16.55,16.47,16.52,138345.0,11.913,11.9419,11.8842,11.9203,138345.0
2018-11-29 12:00:00,16.51,16.51,16.39,16.42,297874.0,11.913,11.913,11.8265,11.8481,297874.0
2018-11-29 12:30:00,16.42,16.48,16.41,16.46,68820.0,11.8481,11.8914,11.8409,11.877,68820.0
2018-11-29 13:00:00,16.46,16.48,16.42,16.45,55613.0,11.877,11.8914,11.8481,11.8697,55613.0
2018-11-29 13:30:00,16.44,16.45,16.41,16.43,59771.0,11.8625,11.8697,11.8409,11.8553,59771.0
2018-11-29 14:00:00,16.43,16.5,16.42,16.46,62067.0,11.8553,11.9058,11.8481,11.877,62067.0
2018-11-29 14:30:00,16.46,16.5,16.44,16.49,122454.0,11.877,11.9058,11.8625,11.8986,122454.0
2018-11-29 15:00:00,16.49,16.49,16.4,16.43,111730.0,11.8986,11.8986,11.8337,11.8553,111730.0
2018-11-29 15:30:00,16.43,16.43,16.37,16.39,205978.0,11.8553,11.8553,11.812,11.8265,205978.0
2018-11-30 09:30:00,16.32,16.42,16.28,16.36,204557.0,11.7759,11.8481,11.7471,11.8048,204557.0
2018-11-30 10:00:00,16.35,16.41,16.34,16.37,54879.0,11.7976,11.8409,11.7904,11.812,54879.0
2018-11-30 10:30:00,16.37,16.51,16.37,16.5,63626.0,11.812,11.913,11.812,11.9058,63626.0
2018-11-30 11:00:00,16.5,16.51,16.47,16.48,132963.0,11.9058,11.913,11.8842,11.8914,132963.0
2018-11-30 11:30:00,16.47,16.48,16.42,16.45,68412.0,11.8842,11.8914,11.8481,11.8697,68412.0
2018-11-30 12:00:00,16.45,16.47,16.44,16.46,59533.0,11.8697,11.8842,11.8625,11.877,59533.0
2018-11-30 12:30:00,16.46,16.47,16.45,16.46,49183.0,11.877,11.8842,11.8697,11.877,49183.0
2018-11-30 13:00:00,16.47,16.51,16.46,16.5,108580.0,11.8842,11.913,11.877,11.9058,108580.0
2018-11-30 13:30:00,16.49,16.57,16.49,16.55,148779.0,11.8986,11.9563,11.8986,11.9419,148779.0
2018-11-30 14:00:00,16.55,16.58,16.54,16.54,96025.0,11.9419,11.9636,11.9347,11.9347,96025.0
2018-11-30 14:30:00,16.55,16.62,16.54,16.62,123601.0,11.9419,11.9924,11.9347,11.9924,123601.0
2018-11-30 15:00:00,16.62,16.62,16.54,16.55,86869.0,11.9924,11.9924,11.9347,11.9419,86869.0
2018-11-30 15:30:00,16.55,16.56,16.51,16.52,181400.0,11.9419,11.9491,11.913,11.9203,181400.0
2018-12-03 09:30:00,16.88,16.91,16.73,16.75,189582.0,12.18,12.2017,12.0718,12.0862,189582.0
2018-12-03 10:00:00,16.74,16.74,16.65,16.7,165482.0,12.079,12.079,12.0141,12.0501,165482.0
2018-12-03 10:30:00,16.7,16.73,16.67,16.69,129380.0,12.0501,12.0718,12.0285,12.0429,129380.0
2018-12-03 11:00:00,16.7,16.7,16.65,16.67,87812.0,12.0501,12.0501,12.0141,12.0285,87812.0
2018-12-03 11:30:00,16.66,16.7,16.59,16.6,105014.0,12.0213,12.0501,11.9708,11.978,105014.0
2018-12-03 12:00:00,16.61,16.65,16.58,16.63,119114.0,11.9852,12.0141,11.9636,11.9996,119114.0
2018-12-03 12:30:00,16.64,16.64,16.58,16.59,49383.0,12.0068,12.0068,11.9636,11.9708,49383.0
2018-12-03 13:00:00,16.6,16.65,16.6,16.64,66266.0,11.978,12.0141,11.978,12.0068,66266.0
2018-12-03 13:30:00,16.64,16.65,16.55,16.57,133745.0,12.0068,12.0141,11.9419,11.9563,133745.0
2018-12-03 14:00:00,16.57,16.65,16.56,16.64,152432.0,11.9563,12.0141,11.9491,12.0068,152432.0
2018-12-03 14:30:00,16.64,16.65,16.58,16.61,69380.0,12.0068,12.0141,11.9636,11.9852,69380.0
2018-12-03 15:00:00,16.61,16.64,16.58,16.61,96192.0,11.9852,12.0068,11.9636,11.9852,96192.0
2018-12-03 15:30:00,16.61,16.67,16.59,16.67,256738.0,11.9852,12.0285,11.9708,12.0285,256738.0
2018-12-04 09:30:00,16.56,16.65,16.45,16.51,145675.0,11.9491,12.0141,11.8697,11.913,145675.0
2018-12-04 10:00:00,16.5,16.51,16.41,16.46,144266.0,11.9058,11.913,11.8409,11.877,144266.0
2018-12-04 10:30:00,16.46,16.47,16.4,16.44,173775.0,11.877,11.8842,11.8337,11.8625,173775.0
2018-12-04 11:00:00,16.44,16.51,16.42,16.49,155092.0,11.8625,11.913,11.8481,11.8986,155092.0
2018-12-04 11:30:00,16.49,16.5,16.4,16.4,148724.0,11.8986,11.9058,11.8337,11.8337,148724.0
2018-12-04 12:00:00,16.4,16.41,16.19,16.19,128013.0,11.8337,11.8409,11.6821,11.6821,128013.0
2018-12-04 12:30:00,16.18,16.2,16.13,16.13,139285.0,11.6749,11.6894,11.6388,11.6388,139285.0
2018-12-04 13:00:00,16.13,16.17,16.03,16.05,75807.0,11.6388,11.6677,11.5667,11.5811,75807.0
2018-12-04 13:30:00,16.05,16.08,16.0,16.05,122474.0,11.5811,11.6028,11.545,11.5811,122474.0
2018-12-04 14:00:00,16.04,16.12,16.02,16.07,85094.0,11.5739,11.6316,11.5595,11.5956,85094.0
2018-12-04 14:30:00,16.07,16.15,16.05,16.06,119912.0,11.5956,11.6533,11.5811,11.5883,119912.0
2018-12-04 15:00:00,16.06,16.1,16.04,16.07,149145.0,11.5883,11.6172,11.5739,11.5956,149145.0
2018-12-04 15:30:00,16.07,16.15,16.06,16.13,711188.0,11.5956,11.6533,11.5883,11.6388,711188.0
2018-12-06 09:30:00,15.8,15.83,15.56,15.61,404610.0,11.4007,11.4224,11.2276,11.2636,404610.0
2018-12-06 10:00:00,15.6,15.72,15.5,15.58,291141.0,11.2564,11.343,11.1843,11.242,291141.0
2018-12-06 10:30:00,15.58,15.59,15.35,15.38,251511.0,11.242,11.2492,11.076,11.0977,251511.0
2018-12-06 11:00:00,15.38,15.43,15.32,15.39,228172.0,11.0977,11.1338,11.0544,11.1049,228172.0
2018-12-06 11:30:00,15.4,15.62,15.39,15.58,172378.0,11.1121,11.2708,11.1049,11.242,172378.0
2018-12-06 12:00:00,15.56,15.61,15.5,15.61,145682.0,11.2276,11.2636,11.1843,11.2636,145682.0
2018-12-06 12:30:00,15.6,15.65,15.57,15.61,126520.0,11.2564,11.2925,11.2348,11.2636,126520.0
2018-12-06 13:00:00,15.6,15.61,15.5,15.51,110215.0,11.2564,11.2636,11.1843,11.1915,110215.0
2018-12-06 13:30:00,15.5,15.61,15.46,15.59,144073.0,11.1843,11.2636,11.1554,11.2492,144073.0
2018-12-06 14:00:00,15.59,15.62,15.48,15.53,114499.0,11.2492,11.2708,11.1698,11.2059,114499.0
2018-12-06 14:30:00,15.52,15.52,15.41,15.46,163477.0,11.1987,11.1987,11.1193,11.1554,163477.0
2018-12-06 15:00:00,15.46,15.5,15.37,15.39,210091.0,11.1554,11.1843,11.0905,11.1049,210091.0
2018-12-06 15:30:00,15.39,15.52,15.38,15.5,513940.0,11.1049,11.1987,11.0977,11.1843,513940.0
2018-12-07 09:30:00,15.55,15.82,15.51,15.71,401728.0,11.2203,11.4152,11.1915,11.3358,401728.0
2018-12-07 10:00:00,15.71,15.71,15.48,15.53,202192.0,11.3358,11.3358,11.1698,11.2059,202192.0
2018-12-07 10:30:00,15.53,15.56,15.43,15.56,193362.0,11.2059,11.2276,11.1338,11.2276,193362.0
2018-12-07 11:00:00,15.55,15.58,15.46,15.48,143571.0,11.2203,11.242,11.1554,11.1698,143571.0
2018-12-07 11:30:00,15.48,15.49,15.37,15.37,125831.0,11.1698,11.177,11.0905,11.0905,125831.0
2018-12-07 12:00:00,15.37,15.42,15.34,15.36,110095.0,11.0905,11.1265,11.0688,11.0832,110095.0
2018-12-07 12:30:00,15.35,15.38,15.3,15.37,135431.0,11.076,11.0977,11.0399,11.0905,135431.0
2018-12-07 13:00:00,15.37,15.41,15.28,15.3,130846.0,11.0905,11.1193,11.0255,11.0399,130846.0
2018-12-07 13:30:00,15.29,15.31,15.23,15.23,142979.0,11.0327,11.0472,10.9894,10.9894,142979.0
2018-12-07 14:00:00,15.24,15.3,15.18,15.27,183081.0,10.9967,11.0399,10.9534,11.0183,183081.0
2018-12-07 14:30:00,15.27,15.27,15.13,15.13,176576.0,11.0183,11.0183,10.9173,10.9173,176576.0
2018-12-07 15:00:00,15.13,15.21,15.12,15.19,326071.0,10.9173,10.975,10.9101,10.9606,326071.0
2018-12-07 15:30:00,15.18,15.27,15.16,15.19,593020.0,10.9534,11.0183,10.9389,10.9606,593020.0
2018-12-10 09:30:00,15.05,15.21,15.01,15.09,181041.0,10.8596,10.975,10.8307,10.8884,181041.0
2018-12-10 10:00:00,15.08,15.15,14.93,14.98,185446.0,10.8812,10.9317,10.773,10.809,185446.0
2018-12-10 10:30:00,14.97,15.0,14.84,14.85,122898.0,10.8018,10.8235,10.708,10.7152,122898.0
2018-12-10 11:00:00,14.85,14.87,14.76,14.78,114655.0,10.7152,10.7297,10.6503,10.6647,114655.0
2018-12-10 11:30:00,14.78,14.9,14.78,14.88,93619.0,10.6647,10.7513,10.6647,10.7369,93619.0
2018-12-10 12:00:00,14.88,14.91,14.85,14.89,106424.0,10.7369,10.7585,10.7152,10.7441,106424.0
2018-12-10 12:30:00,14.89,15.04,14.87,15.0,144024.0,10.7441,10.8523,10.7297,10.8235,144024.0
2018-12-10 13:00:00,14.99,15.03,14.95,14.96,88478.0,10.8163,10.8451,10.7874,10.7946,88478.0
2018-12-10 13:30:00,14.96,15.03,14.96,14.99,63000.0,10.7946,10.8451,10.7946,10.8163,63000.0
2018-12-10 14:00:00,14.98,15.0,14.91,14.98,69889.0,10.809,10.8235,10.7585,10.809,69889.0
2018-12-10 14:30:00,14.97,15.07,14.96,15.0,132993.0,10.8018,10.874,10.7946,10.8235,132993.0
2018-12-10 15:00:00,15.0,15.01,14.9,14.91,105402.0,10.8235,10.8307,10.7513,10.7585,105402.0
2018-12-10 15:30:00,14.91,15.0,14.91,14.93,353470.0,10.7585,10.8235,10.7585,10.773,353470.0
2018-12-11 09:30:00,15.2,15.37,15.16,15.17,292425.0,10.9678,11.0905,10.9389,10.9461,292425.0
2018-12-11 10:00:00,15.18,15.35,15.18,15.23,136743.0,10.9534,11.076,10.9534,10.9894,136743.0
2018-12-11 10:30:00,15.24,15.26,15.16,15.19,159179.0,10.9967,11.0111,10.9389,10.9606,159179.0
2018-12-11 11:00:00,15.18,15.22,15.16,15.18,183892.0,10.9534,10.9822,10.9389,10.9534,183892.0
2018-12-11 11:30:00,15.18,15.18,15.1,15.12,101278.0,10.9534,10.9534,10.8956,10.9101,101278.0
2018-12-11 12:00:00,15.11,15.11,14.95,15.0,298593.0,10.9029,10.9029,10.7874,10.8235,298593.0
2018-12-11 12:30:00,15.0,15.06,14.99,15.02,83853.0,10.8235,10.8668,10.8163,10.8379,83853.0
2018-12-11 13:00:00,15.02,15.05,14.97,15.02,115129.0,10.8379,10.8596,10.8018,10.8379,115129.0
2018-12-11 13:30:00,15.02,15.02,14.89,14.93,153394.0,10.8379,10.8379,10.7441,10.773,153394.0
2018-12-11 14:00:00,14.94,15.02,14.9,15.01,290662.0,10.7802,10.8379,10.7513,10.8307,290662.0
2018-12-11 14:30:00,15.01,15.06,14.96,14.96,159498.0,10.8307,10.8668,10.7946,10.7946,159498.0
2018-12-11 15:00:00,14.97,15.02,14.92,14.93,183945.0,10.8018,10.8379,10.7658,10.773,183945.0
2018-12-11 15:30:00,14.93,14.95,14.82,14.83,344735.0,10.773,10.7874,10.6936,10.7008,344735.0
2018-12-12 09:30:00,15.13,15.26,15.05,15.12,313013.0,10.9173,11.0111,10.8596,10.9101,313013.0
2018-12-12 10:00:00,15.12,15.2,15.04,15.18,99017.0,10.9101,10.9678,10.8523,10.9534,99017.0
2018-12-12 10:30:00,15.17,15.23,15.07,15.21,80582.0,10.9461,10.9894,10.874,10.975,80582.0
2018-12-12 11:00:00,15.21,15.25,15.17,15.18,93034.0,10.975,11.0039,10.9461,10.9534,93034.0
2018-12-12 11:30:00,15.18,15.26,15.13,15.26,75252.0,10.9534,11.0111,10.9173,11.0111,75252.0
2018-12-12 12:00:00,15.26,15.26,15.22,15.26,49596.0,11.0111,11.0111,10.9822,11.0111,49596.0
2018-12-12 12:30:00,15.26,15.34,15.23,15.33,63847.0,11.0111,11.0688,10.9894,11.0616,63847.0
2018-12-12 13:00:00,15.34,15.34,15.29,15.32,48313.0,11.0688,11.0688,11.0327,11.0544,48313.0
2018-12-12 13:30:00,15.32,15.32,15.23,15.25,47011.0,11.0544,11.0544,10.9894,11.0039,47011.0
2018-12-12 14:00:00,15.24,15.25,15.16,15.18,49014.0,10.9967,11.0039,10.9389,10.9534,49014.0
2018-12-12 14:30:00,15.18,15.18,15.12,15.16,100749.0,10.9534,10.9534,10.9101,10.9389,100749.0
2018-12-12 15:00:00,15.15,15.18,15.05,15.07,175148.0,10.9317,10.9534,10.8596,10.874,175148.0
2018-12-12 15:30:00,15.07,15.09,14.93,14.95,865405.0,10.874,10.8884,10.773,10.7874,865405.0
2018-12-13 09:30:00,14.98,15.08,14.97,15.03,217667.0,10.809,10.8812,10.8018,10.8451,217667.0
2018-12-13 10:00:00,15.02,15.09,15.02,15.05,120563.0,10.8379,10.8884,10.8379,10.8596,120563.0
2018-12-13 10:30:00,15.04,15.13,15.03,15.11,107883.0,10.8523,10.9173,10.8451,10.9029,107883.0
2018-12-13 11:00:00,15.1,15.12,15.02,15.06,135359.0,10.8956,10.9101,10.8379,10.8668,135359.0
2018-12-13 11:30:00,15.05,15.14,15.05,15.07,100629.0,10.8596,10.9245,10.8596,10.874,100629.0
2018-12-13 12:00:00,15.06,15.09,15.04,15.06,88428.0,10.8668,10.8884,10.8523,10.8668,88428.0
2018-12-13 12:30:00,15.07,15.16,15.07,15.14,87953.0,10.874,10.9389,10.874,10.9245,87953.0
2018-12-13 13:00:00,15.14,15.15,15.05,15.06,96878.0,10.9245,10.9317,10.8596,10.8668,96878.0
2018-12-13 13:30:00,15.06,15.11,15.03,15.04,54758.0,10.8668,10.9029,10.8451,10.8523,54758.0
2018-12-13 14:00:00,15.04,15.06,14.94,14.97,86308.0,10.8523,10.8668,10.7802,10.8018,86308.0
2018-12-13 14:30:00,14.98,14.98,14.91,14.96,128027.0,10.809,10.809,10.7585,10.7946,128027.0
2018-12-13 15:00:00,14.95,14.95,14.86,14.88,219272.0,10.7874,10.7874,10.7225,10.7369,219272.0
2018-12-13 15:30:00,14.88,14.89,14.8,14.86,748962.0,10.7369,10.7441,10.6792,10.7225,748962.0
2018-12-14 09:30:00,14.68,14.82,14.59,14.8,296086.0,10.5926,10.6936,10.5276,10.6792,296086.0
2018-12-14 10:00:00,14.79,14.87,14.73,14.73,109109.0,10.6719,10.7297,10.6287,10.6287,109109.0
2018-12-14 10:30:00,14.74,14.84,14.71,14.79,65578.0,10.6359,10.708,10.6142,10.6719,65578.0
2018-12-14 11:00:00,14.79,14.88,14.79,14.86,97894.0,10.6719,10.7369,10.6719,10.7225,97894.0
2018-12-14 11:30:00,14.86,14.9,14.78,14.79,89001.0,10.7225,10.7513,10.6647,10.6719,89001.0
2018-12-14 12:00:00,14.8,14.83,14.76,14.82,80071.0,10.6792,10.7008,10.6503,10.6936,80071.0
2018-12-14 12:30:00,14.83,14.83,14.77,14.78,84731.0,10.7008,10.7008,10.6575,10.6647,84731.0
2018-12-14 13:00:00,14.78,14.82,14.75,14.79,91347.0,10.6647,10.6936,10.6431,10.6719,91347.0
2018-12-14 13:30:00,14.79,14.8,14.75,14.79,120367.0,10.6719,10.6792,10.6431,10.6719,120367.0
2018-12-14 14:00:00,14.79,14.84,14.77,14.82,115746.0,10.6719,10.708,10.6575,10.6936,115746.0
2018-12-14 14:30:00,14.82,14.82,14.73,14.77,148942.0,10.6936,10.6936,10.6287,10.6575,148942.0
2018-12-14 15:00:00,14.77,14.81,14.76,14.78,142539.0,10.6575,10.6864,10.6503,10.6647,142539.0
2018-12-14 15:30:00,14.77,14.77,14.68,14.73,633720.0,10.6575,10.6575,10.5926,10.6287,633720.0
2018-12-17 09:30:00,14.7,14.71,14.56,14.62,152966.0,10.607,10.6142,10.506,10.5493,152966.0
2018-12-17 10:00:00,14.62,14.73,14.59,14.73,243347.0,10.5493,10.6287,10.5276,10.6287,243347.0
2018-12-17 10:30:00,14.73,14.79,14.64,14.77,114337.0,10.6287,10.6719,10.5637,10.6575,114337.0
2018-12-17 11:00:00,14.78,14.85,14.76,14.78,120143.0,10.6647,10.7152,10.6503,10.6647,120143.0
2018-12-17 11:30:00,14.78,14.78,14.68,14.74,99958.0,10.6647,10.6647,10.5926,10.6359,99958.0
2018-12-17 12:00:00,14.74,14.76,14.67,14.72,59284.0,10.6359,10.6503,10.5854,10.6214,59284.0
2018-12-17 12:30:00,14.7,14.71,14.63,14.64,56848.0,10.607,10.6142,10.5565,10.5637,56848.0
2018-12-17 13:00:00,14.64,14.65,14.57,14.59,98161.0,10.5637,10.5709,10.5132,10.5276,98161.0
2018-12-17 13:30:00,14.59,14.6,14.56,14.57,75457.0,10.5276,10.5349,10.506,10.5132,75457.0
2018-12-17 14:00:00,14.57,14.57,14.51,14.52,130471.0,10.5132,10.5132,10.4699,10.4771,130471.0
2018-12-17 14:30:00,14.51,14.53,14.43,14.45,196402.0,10.4699,10.4843,10.4122,10.4266,196402.0
2018-12-17 15:00:00,14.45,14.49,14.39,14.41,244792.0,10.4266,10.4555,10.3833,10.3978,244792.0
2018-12-17 15:30:00,14.41,14.42,14.24,14.32,1180621.0,10.3978,10.405,10.2751,10.3328,1180621.0
2018-12-18 09:30:00,14.42,14.64,14.36,14.63,155550.0,10.405,10.5637,10.3617,10.5565,155550.0
2018-12-18 10:00:00,14.63,14.64,14.58,14.63,141163.0,10.5565,10.5637,10.5204,10.5565,141163.0
2018-12-18 10:30:00,14.64,14.69,14.63,14.66,164777.0,10.5637,10.5998,10.5565,10.5781,164777.0
2018-12-18 11:00:00,14.66,14.7,14.62,14.64,197745.0,10.5781,10.607,10.5493,10.5637,197745.0
2018-12-18 11:30:00,14.65,14.71,14.63,14.68,111444.0,10.5709,10.6142,10.5565,10.5926,111444.0
2018-12-18 12:00:00,14.66,14.76,14.66,14.75,115272.0,10.5781,10.6503,10.5781,10.6431,115272.0
2018-12-18 12:30:00,14.75,14.77,14.72,14.73,110975.0,10.6431,10.6575,10.6214,10.6287,110975.0
2018-12-18 13:00:00,14.73,14.75,14.68,14.7,86388.0,10.6287,10.6431,10.5926,10.607,86388.0
2018-12-18 13:30:00,14.7,14.71,14.65,14.68,164063.0,10.607,10.6142,10.5709,10.5926,164063.0
2018-12-18 14:00:00,14.68,14.73,14.65,14.67,146207.0,10.5926,10.6287,10.5709,10.5854,146207.0
2018-12-18 14:30:00,14.67,14.68,14.6,14.61,199475.0,10.5854,10.5926,10.5349,10.5421,199475.0
2018-12-18 15:00:00,14.62,14.64,14.56,14.58,204869.0,10.5493,10.5637,10.506,10.5204,204869.0
2018-12-18 15:30:00,14.58,14.6,14.48,14.52,792513.0,10.5204,10.5349,10.4483,10.4771,792513.0
2018-12-19 09:30:00,14.52,14.92,14.52,14.86,267113.0,10.4771,10.7658,10.4771,10.7225,267113.0
2018-12-19 10:00:00,14.86,14.87,14.79,14.8,134212.0,10.7225,10.7297,10.6719,10.6792,134212.0
2018-12-19 10:30:00,14.8,14.94,14.8,14.94,157986.0,10.6792,10.7802,10.6792,10.7802,157986.0
2018-12-19 11:00:00,14.94,14.94,14.85,14.89,110832.0,10.7802,10.7802,10.7152,10.7441,110832.0
2018-12-19 11:30:00,14.88,14.88,14.82,14.86,60813.0,10.7369,10.7369,10.6936,10.7225,60813.0
2018-12-19 12:00:00,14.86,14.9,14.86,14.88,50551.0,10.7225,10.7513,10.7225,10.7369,50551.0
2018-12-19 12:30:00,14.89,14.91,14.86,14.86,75322.0,10.7441,10.7585,10.7225,10.7225,75322.0
2018-12-19 13:00:00,14.85,14.89,14.84,14.86,93729.0,10.7152,10.7441,10.708,10.7225,93729.0
2018-12-19 13:30:00,14.86,14.88,14.81,14.87,138851.0,10.7225,10.7369,10.6864,10.7297,138851.0
2018-12-19 14:00:00,14.87,14.88,14.65,14.85,328434.0,10.7297,10.7369,10.5709,10.7152,328434.0
2018-12-19 14:30:00,14.85,14.87,14.54,14.58,296702.0,10.7152,10.7297,10.4916,10.5204,296702.0
2018-12-19 15:00:00,14.58,14.58,14.43,14.46,413501.0,10.5204,10.5204,10.4122,10.4338,413501.0
2018-12-19 15:30:00,14.46,14.51,14.4,14.47,582468.0,10.4338,10.4699,10.3905,10.441,582468.0
2018-12-20 09:30:00,14.42,14.58,14.42,14.54,282939.0,10.405,10.5204,10.405,10.4916,282939.0
2018-12-20 10:00:00,14.54,14.61,14.51,14.54,170282.0,10.4916,10.5421,10.4699,10.4916,170282.0
2018-12-20 10:30:00,14.53,14.59,14.5,14.55,79395.0,10.4843,10.5276,10.4627,10.4988,79395.0
2018-12-20 11:00:00,14.54,14.56,14.45,14.47,123826.0,10.4916,10.506,10.4266,10.441,123826.0
2018-12-20 11:30:00,14.46,14.48,14.38,14.39,133518.0,10.4338,10.4483,10.3761,10.3833,133518.0
2018-12-20 12:00:00,14.41,14.48,14.39,14.47,181640.0,10.3978,10.4483,10.3833,10.441,181640.0
2018-12-20 12:30:00,14.48,14.48,14.34,14.39,94953.0,10.4483,10.4483,10.3472,10.3833,94953.0
2018-12-20 13:00:00,14.38,14.39,14.33,14.35,73993.0,10.3761,10.3833,10.34,10.3545,73993.0
2018-12-20 13:30:00,14.34,14.37,14.31,14.37,75253.0,10.3472,10.3689,10.3256,10.3689,75253.0
2018-12-20 14:00:00,14.36,14.38,14.3,14.36,216480.0,10.3617,10.3761,10.3184,10.3617,216480.0
2018-12-20 14:30:00,14.36,14.5,14.35,14.46,172074.0,10.3617,10.4627,10.3545,10.4338,172074.0
2018-12-20 15:00:00,14.46,14.49,14.41,14.41,193780.0,10.4338,10.4555,10.3978,10.3978,193780.0
2018-12-20 15:30:00,14.41,14.46,14.36,14.41,408117.0,10.3978,10.4338,10.3617,10.3978,408117.0
2018-12-21 09:30:00,14.32,14.32,14.07,14.13,346308.0,10.3328,10.3328,10.1524,10.1957,346308.0
2018-12-21 10:00:00,14.13,14.26,14.07,14.18,302492.0,10.1957,10.2895,10.1524,10.2318,302492.0
2018-12-21 10:30:00,14.19,14.2,14.11,14.11,106089.0,10.239,10.2462,10.1813,10.1813,106089.0
2018-12-21 11:00:00,14.11,14.12,14.02,14.11,177246.0,10.1813,10.1885,10.1163,10.1813,177246.0
2018-12-21 11:30:00,14.12,14.16,14.08,14.09,93111.0,10.1885,10.2174,10.1596,10.1669,93111.0
2018-12-21 12:00:00,14.09,14.1,13.98,13.98,136095.0,10.1669,10.1741,10.0875,10.0875,136095.0
2018-12-21 12:30:00,13.98,14.01,13.92,13.94,162100.0,10.0875,10.1091,10.0442,10.0586,162100.0
2018-12-21 13:00:00,13.94,13.99,13.92,13.98,99690.0,10.0586,10.0947,10.0442,10.0875,99690.0
2018-12-21 13:30:00,13.98,14.02,13.93,13.94,118269.0,10.0875,10.1163,10.0514,10.0586,118269.0
2018-12-21 14:00:00,13.93,13.97,13.89,13.94,181441.0,10.0514,10.0803,10.0225,10.0586,181441.0
2018-12-21 14:30:00,13.94,13.96,13.88,13.91,278140.0,10.0586,10.0731,10.0153,10.037,278140.0
2018-12-21 15:00:00,13.9,13.93,13.79,13.79,242329.0,10.0298,10.0514,9.9504,9.9504,242329.0
2018-12-21 15:30:00,13.79,13.81,13.58,13.67,1566269.0,9.9504,9.9648,9.7989,9.8638,1566269.0
2018-12-24 09:30:00,13.58,13.66,13.49,13.58,464263.0,9.7989,9.8566,9.7339,9.7989,464263.0
2018-12-24 10:00:00,13.58,13.77,13.57,13.76,221625.0,9.7989,9.936,9.7916,9.9287,221625.0
2018-12-24 10:30:00,13.76,13.86,13.75,13.84,103419.0,9.9287,10.0009,9.9215,9.9865,103419.0
2018-12-24 11:00:00,13.85,13.88,13.78,13.81,140176.0,9.9937,10.0153,9.9432,9.9648,140176.0
2018-12-24 11:30:00,13.81,13.86,13.79,13.79,115769.0,9.9648,10.0009,9.9504,9.9504,115769.0
2018-12-24 12:00:00,13.79,13.82,13.67,13.68,125671.0,9.9504,9.972,9.8638,9.871,125671.0
2018-12-24 12:30:00,13.68,13.7,13.59,13.59,198532.0,9.871,9.8854,9.8061,9.8061,198532.0
2018-12-26 09:30:00,13.57,13.62,13.42,13.48,97885.0,9.7916,9.8277,9.6834,9.7267,97885.0
2018-12-26 10:00:00,13.48,13.48,13.33,13.44,99256.0,9.7267,9.7267,9.6185,9.6978,99256.0
2018-12-26 10:30:00,13.43,13.45,13.35,13.38,104569.0,9.6906,9.7051,9.6329,9.6545,104569.0
2018-12-26 11:00:00,13.39,13.51,13.37,13.51,88264.0,9.6618,9.7483,9.6473,9.7483,88264.0
2018-12-26 11:30:00,13.5,13.59,13.47,13.58,108663.0,9.7411,9.8061,9.7195,9.7989,108663.0
2018-12-26 12:00:00,13.59,13.65,13.58,13.6,90950.0,9.8061,9.8494,9.7989,9.8133,90950.0
2018-12-26 12:30:00,13.6,13.69,13.58,13.65,87051.0,9.8133,9.8782,9.7989,9.8494,87051.0
2018-12-26 13:00:00,13.66,13.67,13.58,13.61,95289.0,9.8566,9.8638,9.7989,9.8205,95289.0
2018-12-26 13:30:00,13.61,13.75,13.6,13.74,71272.0,9.8205,9.9215,9.8133,9.9143,71272.0
2018-12-26 14:00:00,13.75,13.75,13.7,13.73,69456.0,9.9215,9.9215,9.8854,9.9071,69456.0
2018-12-26 14:30:00,13.73,13.79,13.73,13.77,116649.0,9.9071,9.9504,9.9071,9.936,116649.0
2018-12-26 15:00:00,13.76,13.86,13.75,13.86,123990.0,9.9287,10.0009,9.9215,10.0009,123990.0
2018-12-26 15:30:00,13.86,13.99,13.86,13.98,254758.0,10.0009,10.0947,10.0009,10.0875,254758.0
2018-12-27 09:30:00,13.82,13.94,13.69,13.72,413180.0,9.972,10.0586,9.8782,9.8999,413180.0
2018-12-27 10:00:00,13.72,13.75,13.59,13.68,267701.0,9.8999,9.9215,9.8061,9.871,267701.0
2018-12-27 10:30:00,13.69,13.85,13.67,13.78,149930.0,9.8782,9.9937,9.8638,9.9432,149930.0
2018-12-27 11:00:00,13.78,13.85,13.72,13.83,129997.0,9.9432,9.9937,9.8999,9.9792,129997.0
2018-12-27 11:30:00,13.84,13.89,13.81,13.84,102571.0,9.9865,10.0225,9.9648,9.9865,102571.0
2018-12-27 12:00:00,13.84,13.87,13.77,13.79,131837.0,9.9865,10.0081,9.936,9.9504,131837.0
2018-12-27 12:30:00,13.78,13.82,13.74,13.82,196801.0,9.9432,9.972,9.9143,9.972,196801.0
2018-12-27 13:00:00,13.81,13.83,13.75,13.76,91269.0,9.9648,9.9792,9.9215,9.9287,91269.0
2018-12-27 13:30:00,13.76,13.78,13.66,13.7,122279.0,9.9287,9.9432,9.8566,9.8854,122279.0
2018-12-27 14:00:00,13.69,13.74,13.66,13.68,183074.0,9.8782,9.9143,9.8566,9.871,183074.0
2018-12-27 14:30:00,13.69,13.78,13.68,13.78,198015.0,9.8782,9.9432,9.871,9.9432,198015.0
2018-12-27 15:00:00,13.78,13.9,13.77,13.89,272962.0,9.9432,10.0298,9.936,10.0225,272962.0
2018-12-27 15:30:00,13.89,14.05,13.87,14.05,612093.0,10.0225,10.138,10.0081,10.138,612093.0
2018-12-28 09:30:00,14.1,14.22,14.03,14.2,198254.0,10.1741,10.2607,10.1236,10.2462,198254.0
2018-12-28 10:00:00,14.2,14.21,14.03,14.04,176514.0,10.2462,10.2534,10.1236,10.1308,176514.0
2018-12-28 10:30:00,14.03,14.11,13.99,14.07,157994.0,10.1236,10.1813,10.0947,10.1524,157994.0
2018-12-28 11:00:00,14.07,14.14,14.02,14.13,85309.0,10.1524,10.2029,10.1163,10.1957,85309.0
2018-12-28 11:30:00,14.14,14.15,14.07,14.13,106858.0,10.2029,10.2101,10.1524,10.1957,106858.0
2018-12-28 12:00:00,14.13,14.17,14.08,14.09,92016.0,10.1957,10.2246,10.1596,10.1669,92016.0
2018-12-28 12:30:00,14.09,14.11,14.05,14.06,142404.0,10.1669,10.1813,10.138,10.1452,142404.0
2018-12-28 13:00:00,14.06,14.09,14.0,14.02,112651.0,10.1452,10.1669,10.1019,10.1163,112651.0
2018-12-28 13:30:00,14.02,14.11,13.99,14.06,122059.0,10.1163,10.1813,10.0947,10.1452,122059.0
2018-12-28 14:00:00,14.06,14.13,14.05,14.08,122393.0,10.1452,10.1957,10.138,10.1596,122393.0
2018-12-28 14:30:00,14.09,14.17,14.08,14.12,179631.0,10.1669,10.2246,10.1596,10.1885,179631.0
2018-12-28 15:00:00,14.12,14.14,14.0,14.02,253624.0,10.1885,10.2029,10.1019,10.1163,253624.0
2018-12-28 15:30:00,14.02,14.05,13.95,13.99,598649.0,10.1163,10.138,10.0658,10.0947,598649.0
2018-12-31 09:30:00,14.01,14.28,14.01,14.2,265673.0,10.1091,10.304,10.1091,10.2462,265673.0
2018-12-31 10:00:00,14.21,14.28,14.19,14.2,176425.0,10.2534,10.304,10.239,10.2462,176425.0
2018-12-31 10:30:00,14.21,14.26,14.17,14.22,134184.0,10.2534,10.2895,10.2246,10.2607,134184.0
2018-12-31 11:00:00,14.22,14.26,14.19,14.25,125431.0,10.2607,10.2895,10.239,10.2823,125431.0
2018-12-31 11:30:00,14.24,14.25,14.19,14.25,151413.0,10.2751,10.2823,10.239,10.2823,151413.0
2018-12-31 12:00:00,14.24,14.28,14.23,14.28,126880.0,10.2751,10.304,10.2679,10.304,126880.0
2018-12-31 12:30:00,14.27,14.29,14.22,14.26,205107.0,10.2967,10.3112,10.2607,10.2895,205107.0
2018-12-31 13:00:00,14.26,14.3,14.25,14.29,81921.0,10.2895,10.3184,10.2823,10.3112,81921.0
2018-12-31 13:30:00,14.29,14.3,14.21,14.26,159767.0,10.3112,10.3184,10.2534,10.2895,159767.0
2018-12-31 14:00:00,14.25,14.27,14.2,14.22,165173.0,10.2823,10.2967,10.2462,10.2607,165173.0
2018-12-31 14:30:00,14.23,14.28,14.18,14.25,159705.0,10.2679,10.304,10.2318,10.2823,159705.0
2018-12-31 15:00:00,14.25,14.27,14.19,14.2,184249.0,10.2823,10.2967,10.239,10.2462,184249.0
2018-12-31 15:30:00,14.2,14.25,14.15,14.19,484026.0,10.2462,10.2823,10.2101,10.239,484026.0
2019-01-02 09:30:00,14.0,14.12,13.89,14.12,241313.0,10.1019,10.1885,10.0225,10.1885,241313.0
2019-01-02 10:00:00,14.12,14.24,14.1,14.2,136672.0,10.1885,10.2751,10.1741,10.2462,136672.0
2019-01-02 10:30:00,14.2,14.37,14.18,14.33,105731.0,10.2462,10.3689,10.2318,10.34,105731.0
2019-01-02 11:00:00,14.33,14.41,14.31,14.33,144012.0,10.34,10.3978,10.3256,10.34,144012.0
2019-01-02 11:30:00,14.33,14.43,14.31,14.4,132193.0,10.34,10.4122,10.3256,10.3905,132193.0
2019-01-02 12:00:00,14.39,14.42,14.37,14.41,83826.0,10.3833,10.405,10.3689,10.3978,83826.0
2019-01-02 12:30:00,14.4,14.46,14.39,14.41,83052.0,10.3905,10.4338,10.3833,10.3978,83052.0
2019-01-02 13:00:00,14.41,14.47,14.41,14.43,76116.0,10.3978,10.441,10.3978,10.4122,76116.0
2019-01-02 13:30:00,14.43,14.45,14.39,14.44,61369.0,10.4122,10.4266,10.3833,10.4194,61369.0
2019-01-02 14:00:00,14.43,14.43,14.37,14.41,83191.0,10.4122,10.4122,10.3689,10.3978,83191.0
2019-01-02 14:30:00,14.4,14.43,14.33,14.33,75768.0,10.3905,10.4122,10.34,10.34,75768.0
2019-01-02 15:00:00,14.32,14.36,14.25,14.26,119817.0,10.3328,10.3617,10.2823,10.2895,119817.0
2019-01-02 15:30:00,14.25,14.31,14.24,14.31,313730.0,10.2823,10.3256,10.2751,10.3256,313730.0
2019-01-03 09:30:00,14.27,14.29,14.14,14.25,133052.0,10.2967,10.3112,10.2029,10.2823,133052.0
2019-01-03 10:00:00,14.25,14.31,14.18,14.31,162457.0,10.2823,10.3256,10.2318,10.3256,162457.0
2019-01-03 10:30:00,14.31,14.33,14.21,14.32,166194.0,10.3256,10.34,10.2534,10.3328,166194.0
2019-01-03 11:00:00,14.32,14.38,14.29,14.35,98769.0,10.3328,10.3761,10.3112,10.3545,98769.0
2019-01-03 11:30:00,14.35,14.46,14.33,14.43,106471.0,10.3545,10.4338,10.34,10.4122,106471.0
2019-01-03 12:00:00,14.43,14.46,14.36,14.4,109032.0,10.4122,10.4338,10.3617,10.3905,109032.0
2019-01-03 12:30:00,14.4,14.44,14.39,14.43,59568.0,10.3905,10.4194,10.3833,10.4122,59568.0
2019-01-03 13:00:00,14.42,14.42,14.34,14.35,79320.0,10.405,10.405,10.3472,10.3545,79320.0
2019-01-03 13:30:00,14.35,14.4,14.3,14.33,62216.0,10.3545,10.3905,10.3184,10.34,62216.0
2019-01-03 14:00:00,14.33,14.36,14.32,14.36,104688.0,10.34,10.3617,10.3328,10.3617,104688.0
2019-01-03 14:30:00,14.35,14.39,14.33,14.36,161964.0,10.3545,10.3833,10.34,10.3617,161964.0
2019-01-03 15:00:00,14.36,14.36,14.3,14.33,125967.0,10.3617,10.3617,10.3184,10.34,125967.0
2019-01-03 15:30:00,14.33,14.36,14.28,14.29,377520.0,10.34,10.3617,10.304,10.3112,377520.0
2019-01-04 09:30:00,14.54,14.69,14.53,14.58,151101.0,10.4916,10.5998,10.4843,10.5204,151101.0
2019-01-04 10:00:00,14.59,14.7,14.53,14.68,147927.0,10.5276,10.607,10.4843,10.5926,147927.0
2019-01-04 10:30:00,14.68,14.74,14.63,14.73,121621.0,10.5926,10.6359,10.5565,10.6287,121621.0
2019-01-04 11:00:00,14.72,14.77,14.68,14.72,150560.0,10.6214,10.6575,10.5926,10.6214,150560.0
2019-01-04 11:30:00,14.71,14.82,14.7,14.81,159000.0,10.6142,10.6936,10.607,10.6864,159000.0
2019-01-04 12:00:00,14.81,14.83,14.77,14.81,122254.0,10.6864,10.7008,10.6575,10.6864,122254.0
2019-01-04 12:30:00,14.81,14.89,14.78,14.84,127972.0,10.6864,10.7441,10.6647,10.708,127972.0
2019-01-04 13:00:00,14.85,14.92,14.85,14.9,128171.0,10.7152,10.7658,10.7152,10.7513,128171.0
2019-01-04 13:30:00,14.9,14.91,14.82,14.84,98914.0,10.7513,10.7585,10.6936,10.708,98914.0
2019-01-04 14:00:00,14.84,14.86,14.8,14.85,92010.0,10.708,10.7225,10.6792,10.7152,92010.0
2019-01-04 14:30:00,14.85,14.87,14.82,14.85,92014.0,10.7152,10.7297,10.6936,10.7152,92014.0
2019-01-04 15:00:00,14.85,14.88,14.8,14.82,85600.0,10.7152,10.7369,10.6792,10.6936,85600.0
2019-01-04 15:30:00,14.82,14.87,14.81,14.83,334692.0,10.6936,10.7297,10.6864,10.7008,334692.0
2019-01-07 09:30:00,14.95,14.96,14.72,14.87,200126.0,10.7874,10.7946,10.6214,10.7297,200126.0
2019-01-07 10:00:00,14.88,14.92,14.83,14.87,146542.0,10.7369,10.7658,10.7008,10.7297,146542.0
2019-01-07 10:30:00,14.85,14.96,14.85,14.92,141775.0,10.7152,10.7946,10.7152,10.7658,141775.0
2019-01-07 11:00:00,14.92,14.94,14.86,14.9,102048.0,10.7658,10.7802,10.7225,10.7513,102048.0
2019-01-07 11:30:00,14.92,14.97,14.89,14.96,92745.0,10.7658,10.8018,10.7441,10.7946,92745.0
2019-01-07 12:00:00,14.96,14.98,14.88,14.91,96864.0,10.7946,10.809,10.7369,10.7585,96864.0
2019-01-07 12:30:00,14.91,14.96,14.9,14.96,81556.0,10.7585,10.7946,10.7513,10.7946,81556.0
2019-01-07 13:00:00,14.96,15.01,14.95,14.97,131563.0,10.7946,10.8307,10.7874,10.8018,131563.0
2019-01-07 13:30:00,14.98,15.0,14.93,14.94,63981.0,10.809,10.8235,10.773,10.7802,63981.0
2019-01-07 14:00:00,14.94,14.99,14.93,14.94,122495.0,10.7802,10.8163,10.773,10.7802,122495.0
2019-01-07 14:30:00,14.94,14.96,14.89,14.92,125904.0,10.7802,10.7946,10.7441,10.7658,125904.0
2019-01-07 15:00:00,14.92,14.98,14.91,14.97,103237.0,10.7658,10.809,10.7585,10.8018,103237.0
2019-01-07 15:30:00,14.96,14.97,14.92,14.93,205897.0,10.7946,10.8018,10.7658,10.773,205897.0
2019-01-08 09:30:00,15.0,15.27,14.99,15.19,257096.0,10.8235,11.0183,10.8163,10.9606,257096.0
2019-01-08 10:00:00,15.19,15.22,15.06,15.1,180456.0,10.9606,10.9822,10.8668,10.8956,180456.0
2019-01-08 10:30:00,15.09,15.1,15.01,15.04,120334.0,10.8884,10.8956,10.8307,10.8523,120334.0
2019-01-08 11:00:00,15.04,15.09,15.01,15.02,109597.0,10.8523,10.8884,10.8307,10.8379,109597.0
2019-01-08 11:30:00,15.01,15.08,14.97,15.07,161451.0,10.8307,10.8812,10.8018,10.874,161451.0
2019-01-08 12:00:00,15.08,15.11,15.07,15.08,57256.0,10.8812,10.9029,10.874,10.8812,57256.0
2019-01-08 12:30:00,15.07,15.09,15.02,15.07,150887.0,10.874,10.8884,10.8379,10.874,150887.0
2019-01-08 13:00:00,15.07,15.11,15.06,15.08,101911.0,10.874,10.9029,10.8668,10.8812,101911.0
2019-01-08 13:30:00,15.08,15.12,15.06,15.1,114599.0,10.8812,10.9101,10.8668,10.8956,114599.0
2019-01-08 14:00:00,15.1,15.13,15.08,15.12,92643.0,10.8956,10.9173,10.8812,10.9101,92643.0
2019-01-08 14:30:00,15.12,15.16,15.1,15.14,145036.0,10.9101,10.9389,10.8956,10.9245,145036.0
2019-01-08 15:00:00,15.14,15.15,15.11,15.14,150961.0,10.9245,10.9317,10.9029,10.9245,150961.0
2019-01-08 15:30:00,15.14,15.22,15.13,15.21,629663.0,10.9245,10.9822,10.9173,10.975,629663.0
2019-01-09 09:30:00,15.32,15.44,15.32,15.38,177579.0,11.0544,11.141,11.0544,11.0977,177579.0
2019-01-09 10:00:00,15.38,15.45,15.37,15.41,130240.0,11.0977,11.1482,11.0905,11.1193,130240.0
2019-01-09 10:30:00,15.4,15.41,15.33,15.36,160361.0,11.1121,11.1193,11.0616,11.0832,160361.0
2019-01-09 11:00:00,15.37,15.47,15.37,15.46,151388.0,11.0905,11.1626,11.0905,11.1554,151388.0
2019-01-09 11:30:00,15.46,15.49,15.43,15.47,110565.0,11.1554,11.177,11.1338,11.1626,110565.0
2019-01-09 12:00:00,15.47,15.53,15.47,15.52,89135.0,11.1626,11.2059,11.1626,11.1987,89135.0
2019-01-09 12:30:00,15.53,15.6,15.52,15.59,101488.0,11.2059,11.2564,11.1987,11.2492,101488.0
2019-01-09 13:00:00,15.59,15.64,15.56,15.62,187180.0,11.2492,11.2853,11.2276,11.2708,187180.0
2019-01-09 13:30:00,15.62,15.62,15.55,15.57,121753.0,11.2708,11.2708,11.2203,11.2348,121753.0
2019-01-09 14:00:00,15.58,15.64,15.56,15.59,185621.0,11.242,11.2853,11.2276,11.2492,185621.0
2019-01-09 14:30:00,15.58,15.63,15.56,15.58,92004.0,11.242,11.2781,11.2276,11.242,92004.0
2019-01-09 15:00:00,15.57,15.61,15.55,15.6,198918.0,11.2348,11.2636,11.2203,11.2564,198918.0
2019-01-09 15:30:00,15.59,15.62,15.58,15.61,694172.0,11.2492,11.2708,11.242,11.2636,694172.0
2019-01-10 09:30:00,15.55,15.55,15.42,15.5,172430.0,11.2203,11.2203,11.1265,11.1843,172430.0
2019-01-10 10:00:00,15.52,15.56,15.47,15.53,97167.0,11.1987,11.2276,11.1626,11.2059,97167.0
2019-01-10 10:30:00,15.53,15.57,15.5,15.55,85255.0,11.2059,11.2348,11.1843,11.2203,85255.0
2019-01-10 11:00:00,15.56,15.6,15.53,15.53,114739.0,11.2276,11.2564,11.2059,11.2059,114739.0
2019-01-10 11:30:00,15.53,15.58,15.52,15.58,86858.0,11.2059,11.242,11.1987,11.242,86858.0
2019-01-10 12:00:00,15.58,15.6,15.55,15.59,84892.0,11.242,11.2564,11.2203,11.2492,84892.0
2019-01-10 12:30:00,15.59,15.6,15.54,15.6,91498.0,11.2492,11.2564,11.2131,11.2564,91498.0
2019-01-10 13:00:00,15.6,15.6,15.51,15.51,77000.0,11.2564,11.2564,11.1915,11.1915,77000.0
2019-01-10 13:30:00,15.52,15.54,15.48,15.53,110270.0,11.1987,11.2131,11.1698,11.2059,110270.0
2019-01-10 14:00:00,15.54,15.63,15.53,15.61,97334.0,11.2131,11.2781,11.2059,11.2636,97334.0
2019-01-10 14:30:00,15.6,15.65,15.55,15.58,222550.0,11.2564,11.2925,11.2203,11.242,222550.0
2019-01-10 15:00:00,15.57,15.61,15.53,15.57,211418.0,11.2348,11.2636,11.2059,11.2348,211418.0
2019-01-10 15:30:00,15.57,15.6,15.53,15.55,396877.0,11.2348,11.2564,11.2059,11.2203,396877.0
2019-01-11 09:30:00,15.44,15.44,15.33,15.38,125665.0,11.141,11.141,11.0616,11.0977,125665.0
2019-01-11 10:00:00,15.38,15.42,15.33,15.34,57498.0,11.0977,11.1265,11.0616,11.0688,57498.0
2019-01-11 10:30:00,15.33,15.43,15.32,15.43,81007.0,11.0616,11.1338,11.0544,11.1338,81007.0
2019-01-11 11:00:00,15.44,15.46,15.4,15.46,77253.0,11.141,11.1554,11.1121,11.1554,77253.0
2019-01-11 11:30:00,15.46,15.56,15.45,15.54,149586.0,11.1554,11.2276,11.1482,11.2131,149586.0
2019-01-11 12:00:00,15.54,15.56,15.51,15.55,141948.0,11.2131,11.2276,11.1915,11.2203,141948.0
2019-01-11 12:30:00,15.56,15.6,15.55,15.59,275774.0,11.2276,11.2564,11.2203,11.2492,275774.0
2019-01-11 13:00:00,15.59,15.6,15.51,15.54,350920.0,11.2492,11.2564,11.1915,11.2131,350920.0
2019-01-11 13:30:00,15.54,15.57,15.54,15.57,58238.0,11.2131,11.2348,11.2131,11.2348,58238.0
2019-01-11 14:00:00,15.57,15.59,15.54,15.55,48325.0,11.2348,11.2492,11.2131,11.2203,48325.0
2019-01-11 14:30:00,15.55,15.56,15.51,15.54,82518.0,11.2203,11.2276,11.1915,11.2131,82518.0
2019-01-11 15:00:00,15.53,15.56,15.49,15.51,77906.0,11.2059,11.2276,11.177,11.1915,77906.0
2019-01-11 15:30:00,15.51,15.56,15.5,15.54,237381.0,11.1915,11.2276,11.1843,11.2131,237381.0
2019-01-14 09:30:00,15.41,15.62,15.41,15.56,112341.0,11.1193,11.2708,11.1193,11.2276,112341.0
2019-01-14 10:00:00,15.55,15.62,15.54,15.57,132575.0,11.2203,11.2708,11.2131,11.2348,132575.0
2019-01-14 10:30:00,15.56,15.6,15.53,15.59,95436.0,11.2276,11.2564,11.2059,11.2492,95436.0
2019-01-14 11:00:00,15.58,15.59,15.49,15.55,258762.0,11.242,11.2492,11.177,11.2203,258762.0
2019-01-14 11:30:00,15.55,15.65,15.54,15.65,115612.0,11.2203,11.2925,11.2131,11.2925,115612.0
2019-01-14 12:00:00,15.65,15.72,15.64,15.69,134800.0,11.2925,11.343,11.2853,11.3214,134800.0
2019-01-14 12:30:00,15.69,15.69,15.64,15.64,117731.0,11.3214,11.3214,11.2853,11.2853,117731.0
2019-01-14 13:00:00,15.64,15.66,15.61,15.62,126856.0,11.2853,11.2997,11.2636,11.2708,126856.0
2019-01-14 13:30:00,15.63,15.64,15.61,15.63,82925.0,11.2781,11.2853,11.2636,11.2781,82925.0
2019-01-14 14:00:00,15.63,15.63,15.57,15.58,116597.0,11.2781,11.2781,11.2348,11.242,116597.0
2019-01-14 14:30:00,15.58,15.59,15.57,15.57,98147.0,11.242,11.2492,11.2348,11.2348,98147.0
2019-01-14 15:00:00,15.57,15.58,15.54,15.54,149180.0,11.2348,11.242,11.2131,11.2131,149180.0
2019-01-14 15:30:00,15.55,15.55,15.49,15.52,327160.0,11.2203,11.2203,11.177,11.1987,327160.0
2019-01-15 09:30:00,15.53,15.62,15.5,15.51,103205.0,11.2059,11.2708,11.1843,11.1915,103205.0
2019-01-15 10:00:00,15.53,15.58,15.47,15.48,93459.0,11.2059,11.242,11.1626,11.1698,93459.0
2019-01-15 10:30:00,15.49,15.62,15.48,15.61,177830.0,11.177,11.2708,11.1698,11.2636,177830.0
2019-01-15 11:00:00,15.61,15.63,15.52,15.54,72460.0,11.2636,11.2781,11.1987,11.2131,72460.0
2019-01-15 11:30:00,15.53,15.6,15.52,15.59,56795.0,11.2059,11.2564,11.1987,11.2492,56795.0
2019-01-15 12:00:00,15.59,15.66,15.59,15.66,110915.0,11.2492,11.2997,11.2492,11.2997,110915.0
2019-01-15 12:30:00,15.66,15.68,15.63,15.63,38154.0,11.2997,11.3141,11.2781,11.2781,38154.0
2019-01-15 13:00:00,15.63,15.66,15.63,15.65,36920.0,11.2781,11.2997,11.2781,11.2925,36920.0
2019-01-15 13:30:00,15.66,15.7,15.65,15.69,46828.0,11.2997,11.3286,11.2925,11.3214,46828.0
2019-01-15 14:00:00,15.69,15.72,15.66,15.67,99334.0,11.3214,11.343,11.2997,11.3069,99334.0
2019-01-15 14:30:00,15.67,15.72,15.63,15.72,78928.0,11.3069,11.343,11.2781,11.343,78928.0
2019-01-15 15:00:00,15.72,15.78,15.72,15.77,80126.0,11.343,11.3863,11.343,11.3791,80126.0
2019-01-15 15:30:00,15.76,15.77,15.71,15.72,337569.0,11.3719,11.3791,11.3358,11.343,337569.0
2019-01-16 09:30:00,15.84,15.97,15.84,15.9,119986.0,11.4296,11.5234,11.4296,11.4729,119986.0
2019-01-16 10:00:00,15.89,15.96,15.89,15.92,98628.0,11.4657,11.5162,11.4657,11.4873,98628.0
2019-01-16 10:30:00,15.91,15.92,15.87,15.9,97169.0,11.4801,11.4873,11.4512,11.4729,97169.0
2019-01-16 11:00:00,15.9,15.9,15.84,15.88,61128.0,11.4729,11.4729,11.4296,11.4585,61128.0
2019-01-16 11:30:00,15.88,15.91,15.83,15.84,83981.0,11.4585,11.4801,11.4224,11.4296,83981.0
2019-01-16 12:00:00,15.85,15.85,15.81,15.84,67576.0,11.4368,11.4368,11.4079,11.4296,67576.0
2019-01-16 12:30:00,15.84,15.86,15.82,15.84,39827.0,11.4296,11.444,11.4152,11.4296,39827.0
2019-01-16 13:00:00,15.84,15.86,15.81,15.84,23916.0,11.4296,11.444,11.4079,11.4296,23916.0
2019-01-16 13:30:00,15.84,15.86,15.82,15.84,52697.0,11.4296,11.444,11.4152,11.4296,52697.0
2019-01-16 14:00:00,15.84,15.89,15.84,15.88,78303.0,11.4296,11.4657,11.4296,11.4585,78303.0
2019-01-16 14:30:00,15.89,15.9,15.79,15.8,114175.0,11.4657,11.4729,11.3935,11.4007,114175.0
2019-01-16 15:00:00,15.8,15.84,15.79,15.83,147151.0,11.4007,11.4296,11.3935,11.4224,147151.0
2019-01-16 15:30:00,15.83,15.84,15.78,15.81,319816.0,11.4224,11.4296,11.3863,11.4079,319816.0
2019-01-17 09:30:00,15.73,15.8,15.67,15.74,135417.0,11.3502,11.4007,11.3069,11.3574,135417.0
2019-01-17 10:00:00,15.74,15.78,15.71,15.75,56057.0,11.3574,11.3863,11.3358,11.3647,56057.0
2019-01-17 10:30:00,15.76,15.76,15.67,15.73,139117.0,11.3719,11.3719,11.3069,11.3502,139117.0
2019-01-17 11:00:00,15.73,15.78,15.72,15.75,89742.0,11.3502,11.3863,11.343,11.3647,89742.0
2019-01-17 11:30:00,15.75,15.75,15.69,15.73,293155.0,11.3647,11.3647,11.3214,11.3502,293155.0
2019-01-17 12:00:00,15.73,15.75,15.72,15.74,87639.0,11.3502,11.3647,11.343,11.3574,87639.0
2019-01-17 12:30:00,15.74,15.8,15.73,15.8,91789.0,11.3574,11.4007,11.3502,11.4007,91789.0
2019-01-17 13:00:00,15.8,15.87,15.79,15.87,83641.0,11.4007,11.4512,11.3935,11.4512,83641.0
2019-01-17 13:30:00,15.87,15.88,15.83,15.83,70811.0,11.4512,11.4585,11.4224,11.4224,70811.0
2019-01-17 14:00:00,15.84,15.84,15.82,15.83,80086.0,11.4296,11.4296,11.4152,11.4224,80086.0
2019-01-17 14:30:00,15.83,15.96,15.82,15.88,147058.0,11.4224,11.5162,11.4152,11.4585,147058.0
2019-01-17 15:00:00,15.87,15.88,15.82,15.88,75519.0,11.4512,11.4585,11.4152,11.4585,75519.0
2019-01-17 15:30:00,15.87,15.88,15.82,15.86,340811.0,11.4512,11.4585,11.4152,11.444,340811.0
2019-01-18 09:30:00,16.02,16.06,15.91,15.98,149119.0,11.5595,11.5883,11.4801,11.5306,149119.0
2019-01-18 10:00:00,15.96,16.0,15.9,15.95,238387.0,11.5162,11.545,11.4729,11.509,238387.0
2019-01-18 10:30:00,15.96,16.01,15.93,16.0,169192.0,11.5162,11.5523,11.4945,11.545,169192.0
2019-01-18 11:00:00,16.0,16.02,15.95,15.98,120970.0,11.545,11.5595,11.509,11.5306,120970.0
2019-01-18 11:30:00,15.97,16.01,15.97,15.99,75260.0,11.5234,11.5523,11.5234,11.5378,75260.0
2019-01-18 12:00:00,15.99,16.01,15.97,15.99,70512.0,11.5378,11.5523,11.5234,11.5378,70512.0
2019-01-18 12:30:00,15.98,16.0,15.96,15.99,64074.0,11.5306,11.545,11.5162,11.5378,64074.0
2019-01-18 13:00:00,15.99,16.0,15.98,15.99,67801.0,11.5378,11.545,11.5306,11.5378,67801.0
2019-01-18 13:30:00,15.99,16.03,15.94,16.03,103465.0,11.5378,11.5667,11.5017,11.5667,103465.0
2019-01-18 14:00:00,16.03,16.13,16.02,16.11,101731.0,11.5667,11.6388,11.5595,11.6244,101731.0
2019-01-18 14:30:00,16.11,16.2,16.11,16.18,146126.0,11.6244,11.6894,11.6244,11.6749,146126.0
2019-01-18 15:00:00,16.18,16.19,16.08,16.1,193043.0,11.6749,11.6821,11.6028,11.6172,193043.0
2019-01-18 15:30:00,16.09,16.13,16.08,16.1,268011.0,11.61,11.6388,11.6028,11.6172,268011.0
2019-01-22 09:30:00,15.79,15.86,15.75,15.8,189448.0,11.3935,11.444,11.3647,11.4007,189448.0
2019-01-22 10:00:00,15.79,15.8,15.69,15.74,102851.0,11.3935,11.4007,11.3214,11.3574,102851.0
2019-01-22 10:30:00,15.74,15.82,15.73,15.77,167964.0,11.3574,11.4152,11.3502,11.3791,167964.0
2019-01-22 11:00:00,15.76,15.87,15.76,15.86,106218.0,11.3719,11.4512,11.3719,11.444,106218.0
2019-01-22 11:30:00,15.86,15.89,15.81,15.81,113148.0,11.444,11.4657,11.4079,11.4079,113148.0
2019-01-22 12:00:00,15.81,15.88,15.81,15.84,55223.0,11.4079,11.4585,11.4079,11.4296,55223.0
2019-01-22 12:30:00,15.84,15.84,15.77,15.8,105976.0,11.4296,11.4296,11.3791,11.4007,105976.0
2019-01-22 13:00:00,15.8,15.8,15.67,15.7,125856.0,11.4007,11.4007,11.3069,11.3286,125856.0
2019-01-22 13:30:00,15.69,15.74,15.68,15.7,83562.0,11.3214,11.3574,11.3141,11.3286,83562.0
2019-01-22 14:00:00,15.7,15.72,15.68,15.7,89508.0,11.3286,11.343,11.3141,11.3286,89508.0
2019-01-22 14:30:00,15.7,15.71,15.65,15.66,123448.0,11.3286,11.3358,11.2925,11.2997,123448.0
2019-01-22 15:00:00,15.66,15.73,15.63,15.71,137870.0,11.2997,11.3502,11.2781,11.3358,137870.0
2019-01-22 15:30:00,15.72,15.8,15.7,15.76,278019.0,11.343,11.4007,11.3286,11.3719,278019.0
2019-01-23 09:30:00,15.89,15.92,15.76,15.76,116518.0,11.4657,11.4873,11.3719,11.3719,116518.0
2019-01-23 10:00:00,15.76,15.78,15.71,15.72,117451.0,11.3719,11.3863,11.3358,11.343,117451.0
2019-01-23 10:30:00,15.72,15.72,15.67,15.7,67854.0,11.343,11.343,11.3069,11.3286,67854.0
2019-01-23 11:00:00,15.71,15.78,15.7,15.72,81683.0,11.3358,11.3863,11.3286,11.343,81683.0
2019-01-23 11:30:00,15.72,15.74,15.65,15.66,72119.0,11.343,11.3574,11.2925,11.2997,72119.0
2019-01-23 12:00:00,15.66,15.7,15.63,15.69,62289.0,11.2997,11.3286,11.2781,11.3214,62289.0
2019-01-23 12:30:00,15.69,15.75,15.67,15.74,50990.0,11.3214,11.3647,11.3069,11.3574,50990.0
2019-01-23 13:00:00,15.74,15.75,15.68,15.72,40856.0,11.3574,11.3647,11.3141,11.343,40856.0
2019-01-23 13:30:00,15.73,15.75,15.71,15.71,29063.0,11.3502,11.3647,11.3358,11.3358,29063.0
2019-01-23 14:00:00,15.72,15.76,15.71,15.76,55020.0,11.343,11.3719,11.3358,11.3719,55020.0
2019-01-23 14:30:00,15.76,15.77,15.72,15.76,80567.0,11.3719,11.3791,11.343,11.3719,80567.0
2019-01-23 15:00:00,15.76,15.8,15.76,15.78,85324.0,11.3719,11.4007,11.3719,11.3863,85324.0
2019-01-23 15:30:00,15.78,15.8,15.76,15.79,182100.0,11.3863,11.4007,11.3719,11.3935,182100.0
2019-01-24 09:30:00,15.72,15.86,15.72,15.81,114127.0,11.343,11.444,11.343,11.4079,114127.0
2019-01-24 10:00:00,15.8,15.88,15.77,15.86,89819.0,11.4007,11.4585,11.3791,11.444,89819.0
2019-01-24 10:30:00,15.87,15.87,15.75,15.79,62910.0,11.4512,11.4512,11.3647,11.3935,62910.0
2019-01-24 11:00:00,15.79,15.81,15.72,15.73,132796.0,11.3935,11.4079,11.343,11.3502,132796.0
2019-01-24 11:30:00,15.72,15.75,15.68,15.72,102998.0,11.343,11.3647,11.3141,11.343,102998.0
2019-01-24 12:00:00,15.71,15.71,15.68,15.69,146881.0,11.3358,11.3358,11.3141,11.3214,146881.0
2019-01-24 12:30:00,15.7,15.71,15.63,15.64,59721.0,11.3286,11.3358,11.2781,11.2853,59721.0
2019-01-24 13:00:00,15.65,15.67,15.62,15.63,52855.0,11.2925,11.3069,11.2708,11.2781,52855.0
2019-01-24 13:30:00,15.63,15.66,15.59,15.63,53971.0,11.2781,11.2997,11.2492,11.2781,53971.0
2019-01-24 14:00:00,15.63,15.65,15.6,15.61,133528.0,11.2781,11.2925,11.2564,11.2636,133528.0
2019-01-24 14:30:00,15.62,15.65,15.58,15.61,248098.0,11.2708,11.2925,11.242,11.2636,248098.0
2019-01-24 15:00:00,15.61,15.68,15.61,15.68,130650.0,11.2636,11.3141,11.2636,11.3141,130650.0
2019-01-24 15:30:00,15.68,15.68,15.61,15.63,424960.0,11.3141,11.3141,11.2636,11.2781,424960.0
2019-01-25 09:30:00,15.8,15.8,15.69,15.72,113801.0,11.4007,11.4007,11.3214,11.343,113801.0
2019-01-25 10:00:00,15.72,15.75,15.69,15.7,77847.0,11.343,11.3647,11.3214,11.3286,77847.0
2019-01-25 10:30:00,15.7,15.74,15.66,15.73,158126.0,11.3286,11.3574,11.2997,11.3502,158126.0
2019-01-25 11:00:00,15.73,15.76,15.7,15.74,127357.0,11.3502,11.3719,11.3286,11.3574,127357.0
2019-01-25 11:30:00,15.75,15.81,15.74,15.81,47408.0,11.3647,11.4079,11.3574,11.4079,47408.0
2019-01-25 12:00:00,15.8,15.83,15.77,15.83,62386.0,11.4007,11.4224,11.3791,11.4224,62386.0
2019-01-25 12:30:00,15.82,15.82,15.78,15.81,47937.0,11.4152,11.4152,11.3863,11.4079,47937.0
2019-01-25 13:00:00,15.81,15.82,15.77,15.82,58160.0,11.4079,11.4152,11.3791,11.4152,58160.0
2019-01-25 13:30:00,15.81,15.85,15.81,15.83,49058.0,11.4079,11.4368,11.4079,11.4224,49058.0
2019-01-25 14:00:00,15.83,15.84,15.8,15.81,58010.0,11.4224,11.4296,11.4007,11.4079,58010.0
2019-01-25 14:30:00,15.81,15.81,15.77,15.79,78479.0,11.4079,11.4079,11.3791,11.3935,78479.0
2019-01-25 15:00:00,15.79,15.79,15.75,15.75,50434.0,11.3935,11.3935,11.3647,11.3647,50434.0
2019-01-25 15:30:00,15.76,15.77,15.71,15.76,418454.0,11.3719,11.3791,11.3358,11.3719,418454.0
2019-01-28 09:30:00,15.64,15.72,15.6,15.67,104217.0,11.2853,11.343,11.2564,11.3069,104217.0
2019-01-28 10:00:00,15.67,15.75,15.66,15.71,63483.0,11.3069,11.3647,11.2997,11.3358,63483.0
2019-01-28 10:30:00,15.71,15.75,15.69,15.69,48562.0,11.3358,11.3647,11.3214,11.3214,48562.0
2019-01-28 11:00:00,15.69,15.75,15.66,15.74,108151.0,11.3214,11.3647,11.2997,11.3574,108151.0
2019-01-28 11:30:00,15.74,15.76,15.65,15.65,75824.0,11.3574,11.3719,11.2925,11.2925,75824.0
2019-01-28 12:00:00,15.66,15.71,15.64,15.71,47811.0,11.2997,11.3358,11.2853,11.3358,47811.0
2019-01-28 12:30:00,15.7,15.71,15.68,15.68,32550.0,11.3286,11.3358,11.3141,11.3141,32550.0
2019-01-28 13:00:00,15.68,15.68,15.63,15.64,47008.0,11.3141,11.3141,11.2781,11.2853,47008.0
2019-01-28 13:30:00,15.64,15.71,15.64,15.7,77522.0,11.2853,11.3358,11.2853,11.3286,77522.0
2019-01-28 14:00:00,15.7,15.72,15.67,15.71,49436.0,11.3286,11.343,11.3069,11.3358,49436.0
2019-01-28 14:30:00,15.71,15.77,15.7,15.75,89169.0,11.3358,11.3791,11.3286,11.3647,89169.0
2019-01-28 15:00:00,15.75,15.77,15.73,15.76,91100.0,11.3647,11.3791,11.3502,11.3719,91100.0
2019-01-28 15:30:00,15.75,15.79,15.74,15.79,247945.0,11.3647,11.3935,11.3574,11.3935,247945.0
2019-01-29 09:30:00,15.78,15.9,15.78,15.88,117777.0,11.3863,11.4729,11.3863,11.4585,117777.0
2019-01-29 10:00:00,15.89,15.9,15.83,15.9,90030.0,11.4657,11.4729,11.4224,11.4729,90030.0
2019-01-29 10:30:00,15.9,15.9,15.71,15.72,79679.0,11.4729,11.4729,11.3358,11.343,79679.0
2019-01-29 11:00:00,15.72,15.82,15.72,15.8,97486.0,11.343,11.4152,11.343,11.4007,97486.0
2019-01-29 11:30:00,15.8,15.83,15.8,15.81,35290.0,11.4007,11.4224,11.4007,11.4079,35290.0
2019-01-29 12:00:00,15.81,15.83,15.78,15.82,40682.0,11.4079,11.4224,11.3863,11.4152,40682.0
2019-01-29 12:30:00,15.82,15.86,15.81,15.84,48433.0,11.4152,11.444,11.4079,11.4296,48433.0
2019-01-29 13:00:00,15.84,15.91,15.83,15.91,91245.0,11.4296,11.4801,11.4224,11.4801,91245.0
2019-01-29 13:30:00,15.91,15.92,15.88,15.9,31330.0,11.4801,11.4873,11.4585,11.4729,31330.0
2019-01-29 14:00:00,15.89,15.92,15.87,15.92,39574.0,11.4657,11.4873,11.4512,11.4873,39574.0
2019-01-29 14:30:00,15.92,15.93,15.89,15.89,78776.0,11.4873,11.4945,11.4657,11.4657,78776.0
2019-01-29 15:00:00,15.89,15.95,15.89,15.92,111536.0,11.4657,11.509,11.4657,11.4873,111536.0
2019-01-29 15:30:00,15.92,15.93,15.83,15.85,432572.0,11.4873,11.4945,11.4224,11.4368,432572.0
2019-01-30 09:30:00,15.95,15.95,15.81,15.86,131586.0,11.509,11.509,11.4079,11.444,131586.0
2019-01-30 10:00:00,15.87,15.89,15.82,15.87,147960.0,11.4512,11.4657,11.4152,11.4512,147960.0
2019-01-30 10:30:00,15.87,15.93,15.87,15.92,97234.0,11.4512,11.4945,11.4512,11.4873,97234.0
2019-01-30 11:00:00,15.93,16.0,15.92,15.97,146643.0,11.4945,11.545,11.4873,11.5234,146643.0
2019-01-30 11:30:00,15.96,16.0,15.95,15.99,153446.0,11.5162,11.545,11.509,11.5378,153446.0
2019-01-30 12:00:00,15.99,15.99,15.96,15.97,76295.0,11.5378,11.5378,11.5162,11.5234,76295.0
2019-01-30 12:30:00,15.97,15.98,15.93,15.94,36597.0,11.5234,11.5306,11.4945,11.5017,36597.0
2019-01-30 13:00:00,15.94,15.96,15.91,15.93,40280.0,11.5017,11.5162,11.4801,11.4945,40280.0
2019-01-30 13:30:00,15.93,15.94,15.87,15.88,53812.0,11.4945,11.5017,11.4512,11.4585,53812.0
2019-01-30 14:00:00,15.87,16.09,15.87,16.04,186206.0,11.4512,11.61,11.4512,11.5739,186206.0
2019-01-30 14:30:00,16.04,16.07,15.99,16.06,99644.0,11.5739,11.5956,11.5378,11.5883,99644.0
2019-01-30 15:00:00,16.06,16.06,15.99,16.02,113698.0,11.5883,11.5883,11.5378,11.5595,113698.0
2019-01-30 15:30:00,16.02,16.02,15.93,15.99,426088.0,11.5595,11.5595,11.4945,11.5378,426088.0
2019-01-31 09:30:00,15.89,16.05,15.88,15.95,93504.0,11.4657,11.5811,11.4585,11.509,93504.0
2019-01-31 10:00:00,15.95,16.04,15.95,16.03,102145.0,11.509,11.5739,11.509,11.5667,102145.0
2019-01-31 10:30:00,16.03,16.06,15.99,16.0,73541.0,11.5667,11.5883,11.5378,11.545,73541.0
2019-01-31 11:00:00,16.01,16.04,16.0,16.03,92731.0,11.5523,11.5739,11.545,11.5667,92731.0
2019-01-31 11:30:00,16.03,16.1,16.01,16.08,121683.0,11.5667,11.6172,11.5523,11.6028,121683.0
2019-01-31 12:00:00,16.08,16.09,16.04,16.05,49184.0,11.6028,11.61,11.5739,11.5811,49184.0
2019-01-31 12:30:00,16.05,16.07,16.01,16.03,104315.0,11.5811,11.5956,11.5523,11.5667,104315.0
2019-01-31 13:00:00,16.02,16.07,16.01,16.02,108717.0,11.5595,11.5956,11.5523,11.5595,108717.0
2019-01-31 13:30:00,16.01,16.08,16.0,16.06,54923.0,11.5523,11.6028,11.545,11.5883,54923.0
2019-01-31 14:00:00,16.05,16.07,16.03,16.04,84387.0,11.5811,11.5956,11.5667,11.5739,84387.0
2019-01-31 14:30:00,16.03,16.07,16.02,16.05,142740.0,11.5667,11.5956,11.5595,11.5811,142740.0
2019-01-31 15:00:00,16.05,16.06,16.02,16.03,106815.0,11.5811,11.5883,11.5595,11.5667,106815.0
2019-01-31 15:30:00,16.03,16.09,16.02,16.07,246943.0,11.5667,11.61,11.5595,11.5956,246943.0
2019-02-01 09:30:00,16.11,16.16,16.04,16.06,141419.0,11.6244,11.6605,11.5739,11.5883,141419.0
2019-02-01 10:00:00,16.06,16.1,16.04,16.1,59806.0,11.5883,11.6172,11.5739,11.6172,59806.0
2019-02-01 10:30:00,16.1,16.12,16.05,16.06,81660.0,11.6172,11.6316,11.5811,11.5883,81660.0
2019-02-01 11:00:00,16.06,16.1,16.02,16.1,87993.0,11.5883,11.6172,11.5595,11.6172,87993.0
2019-02-01 11:30:00,16.09,16.1,16.07,16.09,32065.0,11.61,11.6172,11.5956,11.61,32065.0
2019-02-01 12:00:00,16.09,16.14,16.08,16.11,110523.0,11.61,11.6461,11.6028,11.6244,110523.0
2019-02-01 12:30:00,16.11,16.12,16.09,16.1,49742.0,11.6244,11.6316,11.61,11.6172,49742.0
2019-02-01 13:00:00,16.11,16.11,15.99,16.06,439785.0,11.6244,11.6244,11.5378,11.5883,439785.0
2019-02-01 13:30:00,16.05,16.08,15.98,16.0,103741.0,11.5811,11.6028,11.5306,11.545,103741.0
2019-02-01 14:00:00,15.99,16.0,15.9,15.92,134973.0,11.5378,11.545,11.4729,11.4873,134973.0
2019-02-01 14:30:00,15.92,15.95,15.91,15.92,75827.0,11.4873,11.509,11.4801,11.4873,75827.0
2019-02-01 15:00:00,15.93,15.99,15.91,15.99,148727.0,11.4945,11.5378,11.4801,11.5378,148727.0
2019-02-01 15:30:00,15.99,16.06,15.99,16.03,422388.0,11.5378,11.5883,11.5378,11.5667,422388.0
2019-02-04 09:30:00,15.97,16.08,15.97,16.01,100562.0,11.5234,11.6028,11.5234,11.5523,100562.0
2019-02-04 10:00:00,16.01,16.04,15.91,15.92,94209.0,11.5523,11.5739,11.4801,11.4873,94209.0
2019-02-04 10:30:00,15.92,15.93,15.83,15.87,150070.0,11.4873,11.4945,11.4224,11.4512,150070.0
2019-02-04 11:00:00,15.87,15.9,15.87,15.88,135201.0,11.4512,11.4729,11.4512,11.4585,135201.0
2019-02-04 11:30:00,15.88,15.93,15.86,15.91,106778.0,11.4585,11.4945,11.444,11.4801,106778.0
2019-02-04 12:00:00,15.91,15.91,15.85,15.86,67235.0,11.4801,11.4801,11.4368,11.444,67235.0
2019-02-04 12:30:00,15.86,15.86,15.79,15.8,125192.0,11.444,11.444,11.3935,11.4007,125192.0
2019-02-04 13:00:00,15.8,15.82,15.77,15.79,82320.0,11.4007,11.4152,11.3791,11.3935,82320.0
2019-02-04 13:30:00,15.79,15.8,15.76,15.79,86746.0,11.3935,11.4007,11.3719,11.3935,86746.0
2019-02-04 14:00:00,15.79,15.8,15.77,15.79,71684.0,11.3935,11.4007,11.3791,11.3935,71684.0
2019-02-04 14:30:00,15.79,15.79,15.74,15.76,86667.0,11.3935,11.3935,11.3574,11.3719,86667.0
2019-02-04 15:00:00,15.76,15.81,15.75,15.78,173485.0,11.3719,11.4079,11.3647,11.3863,173485.0
2019-02-04 15:30:00,15.78,15.79,15.75,15.79,371401.0,11.3863,11.3935,11.3647,11.3935,371401.0
2019-02-05 09:30:00,15.78,15.84,15.74,15.81,170842.0,11.3863,11.4296,11.3574,11.4079,170842.0
2019-02-05 10:00:00,15.82,15.82,15.76,15.79,100526.0,11.4152,11.4152,11.3719,11.3935,100526.0
2019-02-05 10:30:00,15.8,15.82,15.76,15.8,110533.0,11.4007,11.4152,11.3719,11.4007,110533.0
2019-02-05 11:00:00,15.8,15.82,15.7,15.72,95908.0,11.4007,11.4152,11.3286,11.343,95908.0
2019-02-05 11:30:00,15.73,15.8,15.72,15.79,45250.0,11.3502,11.4007,11.343,11.3935,45250.0
2019-02-05 12:00:00,15.78,15.8,15.76,15.78,46153.0,11.3863,11.4007,11.3719,11.3863,46153.0
2019-02-05 12:30:00,15.79,15.82,15.79,15.82,63427.0,11.3935,11.4152,11.3935,11.4152,63427.0
2019-02-05 13:00:00,15.81,15.85,15.8,15.85,53691.0,11.4079,11.4368,11.4007,11.4368,53691.0
2019-02-05 13:30:00,15.85,15.87,15.82,15.83,133962.0,11.4368,11.4512,11.4152,11.4224,133962.0
2019-02-05 14:00:00,15.83,15.85,15.82,15.82,51868.0,11.4224,11.4368,11.4152,11.4152,51868.0
2019-02-05 14:30:00,15.83,15.84,15.81,15.81,83016.0,11.4224,11.4296,11.4079,11.4079,83016.0
2019-02-05 15:00:00,15.82,15.84,15.81,15.82,177208.0,11.4152,11.4296,11.4079,11.4152,177208.0
2019-02-05 15:30:00,15.82,15.84,15.81,15.83,386267.0,11.4152,11.4296,11.4079,11.4224,386267.0
2019-02-06 09:30:00,15.7,15.79,15.66,15.77,262135.0,11.3286,11.3935,11.2997,11.3791,262135.0
2019-02-06 10:00:00,15.77,15.79,15.72,15.74,70581.0,11.3791,11.3935,11.343,11.3574,70581.0
2019-02-06 10:30:00,15.74,15.87,15.73,15.86,172927.0,11.3574,11.4512,11.3502,11.444,172927.0
2019-02-06 11:00:00,15.86,15.87,15.83,15.86,192796.0,11.444,11.4512,11.4224,11.444,192796.0
2019-02-06 11:30:00,15.87,15.93,15.86,15.93,122210.0,11.4512,11.4945,11.444,11.4945,122210.0
2019-02-06 12:00:00,15.93,15.97,15.9,15.96,89592.0,11.4945,11.5234,11.4729,11.5162,89592.0
2019-02-06 12:30:00,15.96,15.98,15.94,15.96,54769.0,11.5162,11.5306,11.5017,11.5162,54769.0
2019-02-06 13:00:00,15.96,15.97,15.94,15.94,38037.0,11.5162,11.5234,11.5017,11.5017,38037.0
2019-02-06 13:30:00,15.94,15.96,15.92,15.95,41639.0,11.5017,11.5162,11.4873,11.509,41639.0
2019-02-06 14:00:00,15.94,15.95,15.89,15.9,96254.0,11.5017,11.509,11.4657,11.4729,96254.0
2019-02-06 14:30:00,15.89,15.89,15.84,15.87,74274.0,11.4657,11.4657,11.4296,11.4512,74274.0
2019-02-06 15:00:00,15.86,15.93,15.85,15.93,195650.0,11.444,11.4945,11.4368,11.4945,195650.0
2019-02-06 15:30:00,15.92,15.93,15.9,15.91,532189.0,11.4873,11.4945,11.4729,11.4801,532189.0
2019-02-07 09:30:00,15.75,15.79,15.66,15.78,168550.0,11.3647,11.3935,11.2997,11.3863,168550.0
2019-02-07 10:00:00,15.79,15.8,15.73,15.79,132030.0,11.3935,11.4007,11.3502,11.3935,132030.0
2019-02-07 10:30:00,15.79,15.83,15.7,15.71,70010.0,11.3935,11.4224,11.3286,11.3358,70010.0
2019-02-07 11:00:00,15.71,15.75,15.7,15.71,165766.0,11.3358,11.3647,11.3286,11.3358,165766.0
2019-02-07 11:30:00,15.71,15.72,15.67,15.68,170388.0,11.3358,11.343,11.3069,11.3141,170388.0
2019-02-07 12:00:00,15.68,15.77,15.67,15.74,175521.0,11.3141,11.3791,11.3069,11.3574,175521.0
2019-02-07 12:30:00,15.74,15.82,15.73,15.75,82607.0,11.3574,11.4152,11.3502,11.3647,82607.0
2019-02-07 13:00:00,15.74,15.81,15.74,15.8,193117.0,11.3574,11.4079,11.3574,11.4007,193117.0
2019-02-07 13:30:00,15.8,15.85,15.79,15.81,95415.0,11.4007,11.4368,11.3935,11.4079,95415.0
2019-02-07 14:00:00,15.81,15.82,15.76,15.8,90522.0,11.4079,11.4152,11.3719,11.4007,90522.0
2019-02-07 14:30:00,15.8,15.83,15.79,15.83,130406.0,11.4007,11.4224,11.3935,11.4224,130406.0
2019-02-07 15:00:00,15.83,15.88,15.82,15.86,160231.0,11.4224,11.4585,11.4152,11.444,160231.0
2019-02-07 15:30:00,15.86,15.87,15.81,15.84,488594.0,11.444,11.4512,11.4079,11.4296,488594.0
2019-02-08 09:30:00,15.77,15.96,15.73,15.74,194842.0,11.3791,11.5162,11.3502,11.3574,194842.0
2019-02-08 10:00:00,15.73,15.75,15.71,15.74,86096.0,11.3502,11.3647,11.3358,11.3574,86096.0
2019-02-08 10:30:00,15.74,15.8,15.65,15.66,127979.0,11.3574,11.4007,11.2925,11.2997,127979.0
2019-02-08 11:00:00,15.66,15.68,15.62,15.65,71622.0,11.2997,11.3141,11.2708,11.2925,71622.0
2019-02-08 11:30:00,15.65,15.66,15.61,15.64,72169.0,11.2925,11.2997,11.2636,11.2853,72169.0
2019-02-08 12:00:00,15.64,15.66,15.6,15.65,83063.0,11.2853,11.2997,11.2564,11.2925,83063.0
2019-02-08 12:30:00,15.65,15.67,15.63,15.64,93587.0,11.2925,11.3069,11.2781,11.2853,93587.0
2019-02-08 13:00:00,15.64,15.65,15.57,15.57,108233.0,11.2853,11.2925,11.2348,11.2348,108233.0
2019-02-08 13:30:00,15.56,15.57,15.51,15.56,77649.0,11.2276,11.2348,11.1915,11.2276,77649.0
2019-02-08 14:00:00,15.56,15.62,15.55,15.61,56528.0,11.2276,11.2708,11.2203,11.2636,56528.0
2019-02-08 14:30:00,15.62,15.63,15.59,15.6,52823.0,11.2708,11.2781,11.2492,11.2564,52823.0
2019-02-08 15:00:00,15.61,15.65,15.6,15.65,71995.0,11.2636,11.2925,11.2564,11.2925,71995.0
2019-02-08 15:30:00,15.64,15.69,15.6,15.68,482098.0,11.2853,11.3214,11.2564,11.3141,482098.0
2019-02-11 09:30:00,15.74,15.83,15.66,15.67,148172.0,11.3574,11.4224,11.2997,11.3069,148172.0
2019-02-11 10:00:00,15.67,15.7,15.61,15.62,84138.0,11.3069,11.3286,11.2636,11.2708,84138.0
2019-02-11 10:30:00,15.62,15.66,15.61,15.63,63028.0,11.2708,11.2997,11.2636,11.2781,63028.0
2019-02-11 11:00:00,15.62,15.64,15.56,15.62,130783.0,11.2708,11.2853,11.2276,11.2708,130783.0
2019-02-11 11:30:00,15.62,15.64,15.59,15.61,77414.0,11.2708,11.2853,11.2492,11.2636,77414.0
2019-02-11 12:00:00,15.62,15.65,15.6,15.64,49517.0,11.2708,11.2925,11.2564,11.2853,49517.0
2019-02-11 12:30:00,15.64,15.65,15.62,15.62,44242.0,11.2853,11.2925,11.2708,11.2708,44242.0
2019-02-11 13:00:00,15.62,15.63,15.58,15.59,67177.0,11.2708,11.2781,11.242,11.2492,67177.0
2019-02-11 13:30:00,15.59,15.59,15.56,15.57,61940.0,11.2492,11.2492,11.2276,11.2348,61940.0
2019-02-11 14:00:00,15.56,15.57,15.52,15.52,82932.0,11.2276,11.2348,11.1987,11.1987,82932.0
2019-02-11 14:30:00,15.52,15.55,15.5,15.53,121562.0,11.1987,11.2203,11.1843,11.2059,121562.0
2019-02-11 15:00:00,15.54,15.61,15.53,15.61,122213.0,11.2131,11.2636,11.2059,11.2636,122213.0
2019-02-11 15:30:00,15.61,15.64,15.6,15.63,226856.0,11.2636,11.2853,11.2564,11.2781,226856.0
2019-02-12 09:30:00,15.77,15.84,15.73,15.83,205881.0,11.3791,11.4296,11.3502,11.4224,205881.0
2019-02-12 10:00:00,15.83,15.84,15.77,15.79,153448.0,11.4224,11.4296,11.3791,11.3935,153448.0
2019-02-12 10:30:00,15.79,15.85,15.77,15.84,56429.0,11.3935,11.4368,11.3791,11.4296,56429.0
2019-02-12 11:00:00,15.84,15.88,15.83,15.88,125206.0,11.4296,11.4585,11.4224,11.4585,125206.0
2019-02-12 11:30:00,15.88,15.99,15.86,15.99,210757.0,11.4585,11.5378,11.444,11.5378,210757.0
2019-02-12 12:00:00,15.99,16.07,15.98,16.05,182454.0,11.5378,11.5956,11.5306,11.5811,182454.0
2019-02-12 12:30:00,16.05,16.06,16.01,16.04,37653.0,11.5811,11.5883,11.5523,11.5739,37653.0
2019-02-12 13:00:00,16.04,16.08,16.03,16.06,40938.0,11.5739,11.6028,11.5667,11.5883,40938.0
2019-02-12 13:30:00,16.07,16.09,16.06,16.06,54970.0,11.5956,11.61,11.5883,11.5883,54970.0
2019-02-12 14:00:00,16.06,16.07,16.04,16.05,75184.0,11.5883,11.5956,11.5739,11.5811,75184.0
2019-02-12 14:30:00,16.04,16.08,16.03,16.05,90744.0,11.5739,11.6028,11.5667,11.5811,90744.0
2019-02-12 15:00:00,16.05,16.06,16.0,16.0,240941.0,11.5811,11.5883,11.545,11.545,240941.0
2019-02-12 15:30:00,16.01,16.01,15.95,15.96,355421.0,11.5523,11.5523,11.509,11.5162,355421.0
2019-02-13 09:30:00,16.05,16.12,15.99,16.0,258563.0,11.5811,11.6316,11.5378,11.545,258563.0
2019-02-13 10:00:00,16.0,16.01,15.94,15.94,167998.0,11.545,11.5523,11.5017,11.5017,167998.0
2019-02-13 10:30:00,15.93,15.99,15.91,15.93,189741.0,11.4945,11.5378,11.4801,11.4945,189741.0
2019-02-13 11:00:00,15.93,15.95,15.88,15.9,119828.0,11.4945,11.509,11.4585,11.4729,119828.0
2019-02-13 11:30:00,15.9,15.91,15.86,15.89,94742.0,11.4729,11.4801,11.444,11.4657,94742.0
2019-02-13 12:00:00,15.89,15.91,15.84,15.86,86471.0,11.4657,11.4801,11.4296,11.444,86471.0
2019-02-13 12:30:00,15.86,15.88,15.83,15.85,105321.0,11.444,11.4585,11.4224,11.4368,105321.0
2019-02-13 13:00:00,15.86,15.86,15.84,15.86,157928.0,11.444,11.444,11.4296,11.444,157928.0
2019-02-13 13:30:00,15.85,15.86,15.82,15.83,96056.0,11.4368,11.444,11.4152,11.4224,96056.0
2019-02-13 14:00:00,15.84,15.84,15.78,15.79,118384.0,11.4296,11.4296,11.3863,11.3935,118384.0
2019-02-13 14:30:00,15.79,15.8,15.77,15.79,166388.0,11.3935,11.4007,11.3791,11.3935,166388.0
2019-02-13 15:00:00,15.79,15.8,15.77,15.79,159670.0,11.3935,11.4007,11.3791,11.3935,159670.0
2019-02-13 15:30:00,15.79,15.81,15.77,15.8,508520.0,11.3935,11.4079,11.3791,11.4007,508520.0
2019-02-14 09:30:00,15.81,16.3,15.81,16.28,560988.0,11.4079,11.7615,11.4079,11.7471,560988.0
2019-02-14 10:00:00,16.28,16.43,16.22,16.23,423091.0,11.7471,11.8553,11.7038,11.711,423091.0
2019-02-14 10:30:00,16.23,16.29,16.13,16.19,375384.0,11.711,11.7543,11.6388,11.6821,375384.0
2019-02-14 11:00:00,16.19,16.26,16.15,16.24,157270.0,11.6821,11.7327,11.6533,11.7182,157270.0
2019-02-14 11:30:00,16.25,16.25,16.12,16.18,155550.0,11.7254,11.7254,11.6316,11.6749,155550.0
2019-02-14 12:00:00,16.18,16.19,16.1,16.17,162223.0,11.6749,11.6821,11.6172,11.6677,162223.0
2019-02-14 12:30:00,16.16,16.17,16.13,16.15,77196.0,11.6605,11.6677,11.6388,11.6533,77196.0
2019-02-14 13:00:00,16.15,16.15,16.07,16.1,111800.0,11.6533,11.6533,11.5956,11.6172,111800.0
2019-02-14 13:30:00,16.09,16.12,16.07,16.09,90265.0,11.61,11.6316,11.5956,11.61,90265.0
2019-02-14 14:00:00,16.09,16.09,16.0,16.06,195816.0,11.61,11.61,11.545,11.5883,195816.0
2019-02-14 14:30:00,16.05,16.11,16.04,16.07,161100.0,11.5811,11.6244,11.5739,11.5956,161100.0
2019-02-14 15:00:00,16.07,16.09,16.05,16.07,285544.0,11.5956,11.61,11.5811,11.5956,285544.0
2019-02-14 15:30:00,16.07,16.1,16.04,16.04,706149.0,11.5956,11.6172,11.5739,11.5739,706149.0
2019-02-15 09:30:00,16.26,16.31,16.19,16.22,399680.0,11.7327,11.7687,11.6821,11.7038,399680.0
2019-02-15 10:00:00,16.21,16.25,16.17,16.21,256603.0,11.6966,11.7254,11.6677,11.6966,256603.0
2019-02-15 10:30:00,16.21,16.32,16.2,16.28,169760.0,11.6966,11.7759,11.6894,11.7471,169760.0
2019-02-15 11:00:00,16.28,16.35,16.27,16.35,144784.0,11.7471,11.7976,11.7399,11.7976,144784.0
2019-02-15 11:30:00,16.35,16.37,16.3,16.36,111378.0,11.7976,11.812,11.7615,11.8048,111378.0
2019-02-15 12:00:00,16.36,16.38,16.32,16.36,144507.0,11.8048,11.8192,11.7759,11.8048,144507.0
2019-02-15 12:30:00,16.35,16.37,16.29,16.3,127113.0,11.7976,11.812,11.7543,11.7615,127113.0
2019-02-15 13:00:00,16.3,16.3,16.25,16.27,127046.0,11.7615,11.7615,11.7254,11.7399,127046.0
2019-02-15 13:30:00,16.26,16.32,16.26,16.32,130528.0,11.7327,11.7759,11.7327,11.7759,130528.0
2019-02-15 14:00:00,16.32,16.32,16.22,16.25,198697.0,11.7759,11.7759,11.7038,11.7254,198697.0
2019-02-15 14:30:00,16.26,16.27,16.21,16.26,143630.0,11.7327,11.7399,11.6966,11.7327,143630.0
2019-02-15 15:00:00,16.25,16.26,16.22,16.25,185311.0,11.7254,11.7327,11.7038,11.7254,185311.0
2019-02-15 15:30:00,16.25,16.25,16.2,16.23,565045.0,11.7254,11.7254,11.6894,11.711,565045.0
2019-02-19 09:30:00,16.17,16.24,16.14,16.23,169652.0,11.6677,11.7182,11.6461,11.711,169652.0
2019-02-19 10:00:00,16.24,16.34,16.24,16.33,87616.0,11.7182,11.7904,11.7182,11.7832,87616.0
2019-02-19 10:30:00,16.34,16.37,16.3,16.34,121602.0,11.7904,11.812,11.7615,11.7904,121602.0
2019-02-19 11:00:00,16.34,16.46,16.34,16.46,172288.0,11.7904,11.877,11.7904,11.877,172288.0
2019-02-19 11:30:00,16.46,16.52,16.45,16.51,150536.0,11.877,11.9203,11.8697,11.913,150536.0
2019-02-19 12:00:00,16.51,16.51,16.46,16.46,76058.0,11.913,11.913,11.877,11.877,76058.0
2019-02-19 12:30:00,16.47,16.5,16.46,16.5,80044.0,11.8842,11.9058,11.877,11.9058,80044.0
2019-02-19 13:00:00,16.49,16.51,16.48,16.49,71123.0,11.8986,11.913,11.8914,11.8986,71123.0
2019-02-19 13:30:00,16.49,16.51,16.48,16.5,60147.0,11.8986,11.913,11.8914,11.9058,60147.0
2019-02-19 14:00:00,16.5,16.54,16.49,16.52,88481.0,11.9058,11.9347,11.8986,11.9203,88481.0
2019-02-19 14:30:00,16.52,16.55,16.51,16.54,97249.0,11.9203,11.9419,11.913,11.9347,97249.0
2019-02-19 15:00:00,16.54,16.56,16.52,16.53,188460.0,11.9347,11.9491,11.9203,11.9275,188460.0
2019-02-19 15:30:00,16.53,16.54,16.51,16.53,303216.0,11.9275,11.9347,11.913,11.9275,303216.0
2019-02-20 09:30:00,16.54,16.78,16.54,16.77,299118.0,11.9347,12.1079,11.9347,12.1006,299118.0
2019-02-20 10:00:00,16.77,16.78,16.72,16.78,133299.0,12.1006,12.1079,12.0646,12.1079,133299.0
2019-02-20 10:30:00,16.78,16.8,16.75,16.79,94638.0,12.1079,12.1223,12.0862,12.1151,94638.0
2019-02-20 11:00:00,16.79,16.84,16.78,16.83,90291.0,12.1151,12.1512,12.1079,12.1439,90291.0
2019-02-20 11:30:00,16.82,16.86,16.8,16.84,80517.0,12.1367,12.1656,12.1223,12.1512,80517.0
2019-02-20 12:00:00,16.84,16.85,16.79,16.8,69376.0,12.1512,12.1584,12.1151,12.1223,69376.0
2019-02-20 12:30:00,16.79,16.81,16.79,16.79,66435.0,12.1151,12.1295,12.1151,12.1151,66435.0
2019-02-20 13:00:00,16.79,16.83,16.79,16.83,130780.0,12.1151,12.1439,12.1151,12.1439,130780.0
2019-02-20 13:30:00,16.83,16.83,16.8,16.8,75153.0,12.1439,12.1439,12.1223,12.1223,75153.0
2019-02-20 14:00:00,16.8,16.86,16.79,16.81,138376.0,12.1223,12.1656,12.1151,12.1295,138376.0
2019-02-20 14:30:00,16.81,16.93,16.81,16.92,138193.0,12.1295,12.2161,12.1295,12.2089,138193.0
2019-02-20 15:00:00,16.92,16.94,16.88,16.93,112749.0,12.2089,12.2233,12.18,12.2161,112749.0
2019-02-20 15:30:00,16.93,16.94,16.87,16.89,611516.0,12.2161,12.2233,12.1728,12.1872,611516.0
2019-02-21 09:30:00,16.91,16.95,16.88,16.95,259016.0,12.2017,12.2305,12.18,12.2305,259016.0
2019-02-21 10:00:00,16.96,17.0,16.9,16.9,167265.0,12.2377,12.2666,12.1945,12.1945,167265.0
2019-02-21 10:30:00,16.9,16.93,16.84,16.85,145763.0,12.1945,12.2161,12.1512,12.1584,145763.0
2019-02-21 11:00:00,16.84,16.85,16.81,16.82,87312.0,12.1512,12.1584,12.1295,12.1367,87312.0
2019-02-21 11:30:00,16.82,16.84,16.8,16.82,97657.0,12.1367,12.1512,12.1223,12.1367,97657.0
2019-02-21 12:00:00,16.81,16.82,16.77,16.77,92581.0,12.1295,12.1367,12.1006,12.1006,92581.0
2019-02-21 12:30:00,16.78,16.82,16.77,16.79,59690.0,12.1079,12.1367,12.1006,12.1151,59690.0
2019-02-21 13:00:00,16.79,16.8,16.73,16.74,107065.0,12.1151,12.1223,12.0718,12.079,107065.0
2019-02-21 13:30:00,16.73,16.74,16.7,16.71,57319.0,12.0718,12.079,12.0501,12.0574,57319.0
2019-02-21 14:00:00,16.72,16.72,16.67,16.67,69497.0,12.0646,12.0646,12.0285,12.0285,69497.0
2019-02-21 14:30:00,16.68,16.71,16.65,16.66,75377.0,12.0357,12.0574,12.0141,12.0213,75377.0
2019-02-21 15:00:00,16.66,16.75,16.66,16.73,127606.0,12.0213,12.0862,12.0213,12.0718,127606.0
2019-02-21 15:30:00,16.73,16.8,16.72,16.79,288505.0,12.0718,12.1223,12.0646,12.1151,288505.0
2019-02-22 09:30:00,16.85,16.96,16.85,16.94,194763.0,12.1584,12.2377,12.1584,12.2233,194763.0
2019-02-22 10:00:00,16.94,16.96,16.92,16.95,108625.0,12.2233,12.2377,12.2089,12.2305,108625.0
2019-02-22 10:30:00,16.95,17.05,16.95,17.05,139356.0,12.2305,12.3027,12.2305,12.3027,139356.0
2019-02-22 11:00:00,17.04,17.07,17.03,17.04,108869.0,12.2955,12.3171,12.2883,12.2955,108869.0
2019-02-22 11:30:00,17.05,17.05,16.97,16.97,91458.0,12.3027,12.3027,12.245,12.245,91458.0
2019-02-22 12:00:00,16.98,17.0,16.95,16.96,47653.0,12.2522,12.2666,12.2305,12.2377,47653.0
2019-02-22 12:30:00,16.96,16.98,16.95,16.96,58044.0,12.2377,12.2522,12.2305,12.2377,58044.0
2019-02-22 13:00:00,16.96,16.97,16.92,16.96,66697.0,12.2377,12.245,12.2089,12.2377,66697.0
2019-02-22 13:30:00,16.96,17.0,16.93,16.98,122963.0,12.2377,12.2666,12.2161,12.2522,122963.0
2019-02-22 14:00:00,16.98,17.01,16.97,17.01,60904.0,12.2522,12.2738,12.245,12.2738,60904.0
2019-02-22 14:30:00,17.01,17.01,16.95,16.95,98064.0,12.2738,12.2738,12.2305,12.2305,98064.0
2019-02-22 15:00:00,16.95,17.0,16.95,17.0,63950.0,12.2305,12.2666,12.2305,12.2666,63950.0
2019-02-22 15:30:00,17.0,17.0,16.97,16.98,197067.0,12.2666,12.2666,12.245,12.2522,197067.0
2019-02-25 09:30:00,17.12,17.18,17.12,17.15,219848.0,12.3532,12.3965,12.3532,12.3748,219848.0
2019-02-25 10:00:00,17.15,17.19,17.12,17.17,127020.0,12.3748,12.4037,12.3532,12.3893,127020.0
2019-02-25 10:30:00,17.16,17.22,17.15,17.21,88311.0,12.3821,12.4254,12.3748,12.4181,88311.0
2019-02-25 11:00:00,17.21,17.23,17.17,17.18,80799.0,12.4181,12.4326,12.3893,12.3965,80799.0
2019-02-25 11:30:00,17.18,17.24,17.18,17.23,113872.0,12.3965,12.4398,12.3965,12.4326,113872.0
2019-02-25 12:00:00,17.22,17.23,17.2,17.21,74210.0,12.4254,12.4326,12.4109,12.4181,74210.0
2019-02-25 12:30:00,17.21,17.25,17.21,17.25,94440.0,12.4181,12.447,12.4181,12.447,94440.0
2019-02-25 13:00:00,17.25,17.29,17.24,17.27,98455.0,12.447,12.4759,12.4398,12.4614,98455.0
2019-02-25 13:30:00,17.27,17.31,17.25,17.3,127374.0,12.4614,12.4903,12.447,12.4831,127374.0
2019-02-25 14:00:00,17.3,17.32,17.28,17.3,119543.0,12.4831,12.4975,12.4686,12.4831,119543.0
2019-02-25 14:30:00,17.3,17.3,17.24,17.25,114946.0,12.4831,12.4831,12.4398,12.447,114946.0
2019-02-25 15:00:00,17.25,17.3,17.23,17.29,323876.0,12.447,12.4831,12.4326,12.4759,323876.0
2019-02-25 15:30:00,17.29,17.33,17.26,17.27,616618.0,12.4759,12.5047,12.4542,12.4614,616618.0
2019-02-26 09:30:00,16.99,17.16,16.98,17.08,240261.0,12.3956,12.5196,12.3883,12.4613,240261.0
2019-02-26 10:00:00,17.09,17.12,17.05,17.05,157505.0,12.4686,12.4905,12.4394,12.4394,157505.0
2019-02-26 10:30:00,17.05,17.07,17.03,17.06,103691.0,12.4394,12.454,12.4248,12.4467,103691.0
2019-02-26 11:00:00,17.05,17.13,17.04,17.1,145334.0,12.4394,12.4978,12.4321,12.4759,145334.0
2019-02-26 11:30:00,17.09,17.12,17.08,17.1,57515.0,12.4686,12.4905,12.4613,12.4759,57515.0
2019-02-26 12:00:00,17.1,17.11,17.06,17.07,72417.0,12.4759,12.4832,12.4467,12.454,72417.0
2019-02-26 12:30:00,17.07,17.08,17.01,17.03,74085.0,12.454,12.4613,12.4102,12.4248,74085.0
2019-02-26 13:00:00,17.03,17.07,17.01,17.06,85266.0,12.4248,12.454,12.4102,12.4467,85266.0
2019-02-26 13:30:00,17.06,17.07,17.04,17.06,66289.0,12.4467,12.454,12.4321,12.4467,66289.0
2019-02-26 14:00:00,17.07,17.09,17.05,17.08,88343.0,12.454,12.4686,12.4394,12.4613,88343.0
2019-02-26 14:30:00,17.08,17.13,17.08,17.13,77093.0,12.4613,12.4978,12.4613,12.4978,77093.0
2019-02-26 15:00:00,17.13,17.18,17.12,17.16,140362.0,12.4978,12.5342,12.4905,12.5196,140362.0
2019-02-26 15:30:00,17.16,17.17,17.1,17.11,263606.0,12.5196,12.5269,12.4759,12.4832,263606.0
2019-02-27 09:30:00,17.14,17.18,17.05,17.17,171871.0,12.505,12.5342,12.4394,12.5269,171871.0
2019-02-27 10:00:00,17.18,17.2,17.1,17.14,200743.0,12.5342,12.5488,12.4759,12.505,200743.0
2019-02-27 10:30:00,17.14,17.2,17.13,17.18,112137.0,12.505,12.5488,12.4978,12.5342,112137.0
2019-02-27 11:00:00,17.18,17.23,17.18,17.19,113896.0,12.5342,12.5707,12.5342,12.5415,113896.0
2019-02-27 11:30:00,17.19,17.2,17.15,17.16,68686.0,12.5415,12.5488,12.5123,12.5196,68686.0
2019-02-27 12:00:00,17.16,17.16,17.12,17.15,98164.0,12.5196,12.5196,12.4905,12.5123,98164.0
2019-02-27 12:30:00,17.15,17.17,17.12,17.14,88743.0,12.5123,12.5269,12.4905,12.505,88743.0
2019-02-27 13:00:00,17.14,17.15,17.11,17.13,143721.0,12.505,12.5123,12.4832,12.4978,143721.0
2019-02-27 13:30:00,17.13,17.15,17.1,17.12,71955.0,12.4978,12.5123,12.4759,12.4905,71955.0
2019-02-27 14:00:00,17.12,17.12,17.07,17.09,101706.0,12.4905,12.4905,12.454,12.4686,101706.0
2019-02-27 14:30:00,17.09,17.1,17.04,17.06,160808.0,12.4686,12.4759,12.4321,12.4467,160808.0
2019-02-27 15:00:00,17.06,17.1,17.06,17.07,92800.0,12.4467,12.4759,12.4467,12.454,92800.0
2019-02-27 15:30:00,17.07,17.1,17.05,17.08,300959.0,12.454,12.4759,12.4394,12.4613,300959.0
2019-02-28 09:30:00,16.97,17.07,16.97,17.04,405297.0,12.381,12.454,12.381,12.4321,405297.0
2019-02-28 10:00:00,17.04,17.05,17.01,17.05,143450.0,12.4321,12.4394,12.4102,12.4394,143450.0
2019-02-28 10:30:00,17.05,17.07,17.02,17.02,119046.0,12.4394,12.454,12.4175,12.4175,119046.0
2019-02-28 11:00:00,17.02,17.07,17.0,17.04,114820.0,12.4175,12.454,12.4029,12.4321,114820.0
2019-02-28 11:30:00,17.04,17.04,17.01,17.02,83156.0,12.4321,12.4321,12.4102,12.4175,83156.0
2019-02-28 12:00:00,17.03,17.03,16.98,16.99,220628.0,12.4248,12.4248,12.3883,12.3956,220628.0
2019-02-28 12:30:00,16.99,16.99,16.9,16.95,238224.0,12.3956,12.3956,12.3299,12.3664,238224.0
2019-02-28 13:00:00,16.95,16.95,16.87,16.87,115870.0,12.3664,12.3664,12.3081,12.3081,115870.0
2019-02-28 13:30:00,16.88,16.89,16.84,16.85,162957.0,12.3154,12.3227,12.2862,12.2935,162957.0
2019-02-28 14:00:00,16.84,16.9,16.82,16.89,232066.0,12.2862,12.3299,12.2716,12.3227,232066.0
2019-02-28 14:30:00,16.89,16.9,16.87,16.88,115892.0,12.3227,12.3299,12.3081,12.3154,115892.0
2019-02-28 15:00:00,16.88,16.91,16.86,16.88,175090.0,12.3154,12.3372,12.3008,12.3154,175090.0
2019-02-28 15:30:00,16.88,16.95,16.88,16.88,427294.0,12.3154,12.3664,12.3154,12.3154,427294.0
2019-03-01 09:30:00,17.0,17.17,16.87,17.12,157236.0,12.4029,12.5269,12.3081,12.4905,157236.0
2019-03-01 10:00:00,17.12,17.13,17.03,17.05,166733.0,12.4905,12.4978,12.4248,12.4394,166733.0
2019-03-01 10:30:00,17.05,17.07,16.97,17.07,157879.0,12.4394,12.454,12.381,12.454,157879.0
2019-03-01 11:00:00,17.07,17.09,17.02,17.04,82754.0,12.454,12.4686,12.4175,12.4321,82754.0
2019-03-01 11:30:00,17.04,17.09,17.01,17.01,167086.0,12.4321,12.4686,12.4102,12.4102,167086.0
2019-03-01 12:00:00,17.01,17.04,16.99,17.04,96072.0,12.4102,12.4321,12.3956,12.4321,96072.0
2019-03-01 12:30:00,17.04,17.05,17.0,17.02,93829.0,12.4321,12.4394,12.4029,12.4175,93829.0
2019-03-01 13:00:00,17.02,17.03,17.0,17.01,87133.0,12.4175,12.4248,12.4029,12.4102,87133.0
2019-03-01 13:30:00,17.01,17.02,16.95,16.96,78657.0,12.4102,12.4175,12.3664,12.3737,78657.0
2019-03-01 14:00:00,16.95,17.01,16.94,17.0,75539.0,12.3664,12.4102,12.3591,12.4029,75539.0
2019-03-01 14:30:00,17.0,17.01,16.99,16.99,69245.0,12.4029,12.4102,12.3956,12.3956,69245.0
2019-03-01 15:00:00,17.0,17.0,16.94,16.95,132136.0,12.4029,12.4029,12.3591,12.3664,132136.0
2019-03-01 15:30:00,16.95,16.96,16.92,16.93,376141.0,12.3664,12.3737,12.3445,12.3518,376141.0
2019-03-04 09:30:00,16.98,17.24,16.98,17.24,197296.0,12.3883,12.578,12.3883,12.578,197296.0
2019-03-04 10:00:00,17.23,17.26,17.22,17.24,99411.0,12.5707,12.5926,12.5634,12.578,99411.0
2019-03-04 10:30:00,17.23,17.28,17.2,17.22,123790.0,12.5707,12.6072,12.5488,12.5634,123790.0
2019-03-04 11:00:00,17.22,17.23,17.14,17.14,182674.0,12.5634,12.5707,12.505,12.505,182674.0
2019-03-04 11:30:00,17.14,17.16,17.09,17.1,80019.0,12.505,12.5196,12.4686,12.4759,80019.0
2019-03-04 12:00:00,17.09,17.12,17.05,17.08,174669.0,12.4686,12.4905,12.4394,12.4613,174669.0
2019-03-04 12:30:00,17.08,17.1,17.02,17.02,56991.0,12.4613,12.4759,12.4175,12.4175,56991.0
2019-03-04 13:00:00,17.02,17.04,16.97,17.04,152634.0,12.4175,12.4321,12.381,12.4321,152634.0
2019-03-04 13:30:00,17.04,17.13,17.02,17.12,56688.0,12.4321,12.4978,12.4175,12.4905,56688.0
2019-03-04 14:00:00,17.12,17.16,17.11,17.15,119298.0,12.4905,12.5196,12.4832,12.5123,119298.0
2019-03-04 14:30:00,17.16,17.17,17.1,17.11,135153.0,12.5196,12.5269,12.4759,12.4832,135153.0
2019-03-04 15:00:00,17.11,17.11,17.07,17.07,81070.0,12.4832,12.4832,12.454,12.454,81070.0
2019-03-04 15:30:00,17.07,17.08,16.99,17.0,744279.0,12.454,12.4613,12.3956,12.4029,744279.0
2019-03-05 09:30:00,17.02,17.03,16.95,16.99,182755.0,12.4175,12.4248,12.3664,12.3956,182755.0
2019-03-05 10:00:00,16.99,17.0,16.9,16.94,225205.0,12.3956,12.4029,12.3299,12.3591,225205.0
2019-03-05 10:30:00,16.94,16.94,16.79,16.84,169993.0,12.3591,12.3591,12.2497,12.2862,169993.0
2019-03-05 11:00:00,16.84,16.98,16.83,16.98,110705.0,12.2862,12.3883,12.2789,12.3883,110705.0
2019-03-05 11:30:00,16.97,17.04,16.97,17.02,133401.0,12.381,12.4321,12.381,12.4175,133401.0
2019-03-05 12:00:00,17.01,17.08,17.01,17.07,77214.0,12.4102,12.4613,12.4102,12.454,77214.0
2019-03-05 12:30:00,17.06,17.09,17.05,17.09,68160.0,12.4467,12.4686,12.4394,12.4686,68160.0
2019-03-05 13:00:00,17.1,17.1,17.08,17.09,101559.0,12.4759,12.4759,12.4613,12.4686,101559.0
2019-03-05 13:30:00,17.09,17.1,17.06,17.07,82967.0,12.4686,12.4759,12.4467,12.454,82967.0
2019-03-05 14:00:00,17.08,17.09,17.05,17.07,74809.0,12.4613,12.4686,12.4394,12.454,74809.0
2019-03-05 14:30:00,17.07,17.07,17.03,17.05,121940.0,12.454,12.454,12.4248,12.4394,121940.0
2019-03-05 15:00:00,17.05,17.08,17.04,17.08,111239.0,12.4394,12.4613,12.4321,12.4613,111239.0
2019-03-05 15:30:00,17.07,17.08,17.04,17.04,287781.0,12.454,12.4613,12.4321,12.4321,287781.0
2019-03-06 09:30:00,17.03,17.12,17.0,17.07,251055.0,12.4248,12.4905,12.4029,12.454,251055.0
2019-03-06 10:00:00,17.07,17.07,16.97,16.97,173883.0,12.454,12.454,12.381,12.381,173883.0
2019-03-06 10:30:00,16.97,17.02,16.97,16.99,95368.0,12.381,12.4175,12.381,12.3956,95368.0
2019-03-06 11:00:00,16.99,17.03,16.95,16.96,96444.0,12.3956,12.4248,12.3664,12.3737,96444.0
2019-03-06 11:30:00,16.96,16.99,16.92,16.95,98980.0,12.3737,12.3956,12.3445,12.3664,98980.0
2019-03-06 12:00:00,16.94,16.96,16.93,16.93,84586.0,12.3591,12.3737,12.3518,12.3518,84586.0
2019-03-06 12:30:00,16.93,16.94,16.87,16.88,89985.0,12.3518,12.3591,12.3081,12.3154,89985.0
2019-03-06 13:00:00,16.88,16.89,16.85,16.86,68125.0,12.3154,12.3227,12.2935,12.3008,68125.0
2019-03-06 13:30:00,16.86,16.86,16.78,16.81,302874.0,12.3008,12.3008,12.2424,12.2643,302874.0
2019-03-06 14:00:00,16.81,16.87,16.79,16.8,179866.0,12.2643,12.3081,12.2497,12.257,179866.0
2019-03-06 14:30:00,16.8,16.85,16.78,16.81,174357.0,12.257,12.2935,12.2424,12.2643,174357.0
2019-03-06 15:00:00,16.81,16.82,16.72,16.76,258820.0,12.2643,12.2716,12.1986,12.2278,258820.0
2019-03-06 15:30:00,16.76,16.78,16.72,16.75,373529.0,12.2278,12.2424,12.1986,12.2205,373529.0
2019-03-07 09:30:00,16.7,16.74,16.38,16.44,311118.0,12.184,12.2132,11.9506,11.9943,311118.0
2019-03-07 10:00:00,16.43,16.49,16.42,16.45,110472.0,11.987,12.0308,11.9797,12.0016,110472.0
2019-03-07 10:30:00,16.46,16.51,16.46,16.48,93203.0,12.0089,12.0454,12.0089,12.0235,93203.0
2019-03-07 11:00:00,16.47,16.5,16.4,16.48,304146.0,12.0162,12.0381,11.9652,12.0235,304146.0
2019-03-07 11:30:00,16.49,16.55,16.49,16.5,126434.0,12.0308,12.0746,12.0308,12.0381,126434.0
2019-03-07 12:00:00,16.49,16.49,16.42,16.44,128769.0,12.0308,12.0308,11.9797,11.9943,128769.0
2019-03-07 12:30:00,16.44,16.5,16.4,16.48,109827.0,11.9943,12.0381,11.9652,12.0235,109827.0
2019-03-07 13:00:00,16.47,16.48,16.44,16.46,119222.0,12.0162,12.0235,11.9943,12.0089,119222.0
2019-03-07 13:30:00,16.47,16.49,16.42,16.43,84620.0,12.0162,12.0308,11.9797,11.987,84620.0
2019-03-07 14:00:00,16.43,16.45,16.4,16.43,144843.0,11.987,12.0016,11.9652,11.987,144843.0
2019-03-07 14:30:00,16.43,16.43,16.38,16.39,111894.0,11.987,11.987,11.9506,11.9579,111894.0
2019-03-07 15:00:00,16.39,16.43,16.35,16.39,257736.0,11.9579,11.987,11.9287,11.9579,257736.0
2019-03-07 15:30:00,16.39,16.55,16.39,16.53,727026.0,11.9579,12.0746,11.9579,12.06,727026.0
2019-03-08 09:30:00,16.37,16.46,16.29,16.29,262347.0,11.9433,12.0089,11.8849,11.8849,262347.0
2019-03-08 10:00:00,16.29,16.4,16.27,16.36,101051.0,11.8849,11.9652,11.8703,11.936,101051.0
2019-03-08 10:30:00,16.36,16.47,16.35,16.42,94109.0,11.936,12.0162,11.9287,11.9797,94109.0
2019-03-08 11:00:00,16.42,16.49,16.41,16.47,85014.0,11.9797,12.0308,11.9725,12.0162,85014.0
2019-03-08 11:30:00,16.47,16.49,16.44,16.44,81096.0,12.0162,12.0308,11.9943,11.9943,81096.0
2019-03-08 12:00:00,16.45,16.49,16.44,16.49,56571.0,12.0016,12.0308,11.9943,12.0308,56571.0
2019-03-08 12:30:00,16.48,16.48,16.44,16.46,62509.0,12.0235,12.0235,11.9943,12.0089,62509.0
2019-03-08 13:00:00,16.46,16.51,16.46,16.5,56600.0,12.0089,12.0454,12.0089,12.0381,56600.0
2019-03-08 13:30:00,16.51,16.54,16.5,16.52,55368.0,12.0454,12.0673,12.0381,12.0527,55368.0
2019-03-08 14:00:00,16.51,16.53,16.49,16.53,56448.0,12.0454,12.06,12.0308,12.06,56448.0
2019-03-08 14:30:00,16.53,16.58,16.53,16.56,72802.0,12.06,12.0965,12.06,12.0819,72802.0
2019-03-08 15:00:00,16.55,16.57,16.51,16.52,87519.0,12.0746,12.0892,12.0454,12.0527,87519.0
2019-03-08 15:30:00,16.51,16.56,16.5,16.54,244054.0,12.0454,12.0819,12.0381,12.0673,244054.0
2019-03-11 09:30:00,16.62,16.71,16.59,16.69,124828.0,12.1257,12.1913,12.1038,12.1767,124828.0
2019-03-11 10:00:00,16.69,16.71,16.66,16.68,59771.0,12.1767,12.1913,12.1548,12.1694,59771.0
2019-03-11 10:30:00,16.68,16.75,16.64,16.73,114585.0,12.1694,12.2205,12.1403,12.2059,114585.0
2019-03-11 11:00:00,16.73,16.78,16.73,16.76,70877.0,12.2059,12.2424,12.2059,12.2278,70877.0
2019-03-11 11:30:00,16.76,16.79,16.74,16.78,103265.0,12.2278,12.2497,12.2132,12.2424,103265.0
2019-03-11 12:00:00,16.78,16.84,16.77,16.81,113034.0,12.2424,12.2862,12.2351,12.2643,113034.0
2019-03-11 12:30:00,16.81,16.85,16.8,16.85,103062.0,12.2643,12.2935,12.257,12.2935,103062.0
2019-03-11 13:00:00,16.85,16.88,16.83,16.86,53640.0,12.2935,12.3154,12.2789,12.3008,53640.0
2019-03-11 13:30:00,16.86,16.89,16.85,16.87,64010.0,12.3008,12.3227,12.2935,12.3081,64010.0
2019-03-11 14:00:00,16.87,16.88,16.85,16.87,109511.0,12.3081,12.3154,12.2935,12.3081,109511.0
2019-03-11 14:30:00,16.87,16.89,16.85,16.86,57985.0,12.3081,12.3227,12.2935,12.3008,57985.0
2019-03-11 15:00:00,16.86,16.86,16.84,16.84,98315.0,12.3008,12.3008,12.2862,12.2862,98315.0
2019-03-11 15:30:00,16.85,16.86,16.81,16.83,241598.0,12.2935,12.3008,12.2643,12.2789,241598.0
2019-03-12 09:30:00,16.87,16.97,16.86,16.95,181568.0,12.3081,12.381,12.3008,12.3664,181568.0
2019-03-12 10:00:00,16.94,17.0,16.93,16.93,46805.0,12.3591,12.4029,12.3518,12.3518,46805.0
2019-03-12 10:30:00,16.94,16.94,16.86,16.87,64930.0,12.3591,12.3591,12.3008,12.3081,64930.0
2019-03-12 11:00:00,16.87,16.87,16.79,16.83,107914.0,12.3081,12.3081,12.2497,12.2789,107914.0
2019-03-12 11:30:00,16.82,16.89,16.82,16.88,39041.0,12.2716,12.3227,12.2716,12.3154,39041.0
2019-03-12 12:00:00,16.88,16.89,16.84,16.85,48747.0,12.3154,12.3227,12.2862,12.2935,48747.0
2019-03-12 12:30:00,16.85,16.85,16.81,16.84,25742.0,12.2935,12.2935,12.2643,12.2862,25742.0
2019-03-12 13:00:00,16.84,16.87,16.83,16.86,26196.0,12.2862,12.3081,12.2789,12.3008,26196.0
2019-03-12 13:30:00,16.85,16.9,16.85,16.88,34209.0,12.2935,12.3299,12.2935,12.3154,34209.0
2019-03-12 14:00:00,16.88,16.91,16.86,16.89,81865.0,12.3154,12.3372,12.3008,12.3227,81865.0
2019-03-12 14:30:00,16.9,16.93,16.89,16.9,69979.0,12.3299,12.3518,12.3227,12.3299,69979.0
2019-03-12 15:00:00,16.9,16.91,16.84,16.85,102176.0,12.3299,12.3372,12.2862,12.2935,102176.0
2019-03-12 15:30:00,16.86,16.86,16.83,16.84,339087.0,12.3008,12.3008,12.2789,12.2862,339087.0
2019-03-13 09:30:00,16.88,17.04,16.88,16.94,131474.0,12.3154,12.4321,12.3154,12.3591,131474.0
2019-03-13 10:00:00,16.95,16.98,16.92,16.95,87917.0,12.3664,12.3883,12.3445,12.3664,87917.0
2019-03-13 10:30:00,16.95,16.99,16.95,16.96,52796.0,12.3664,12.3956,12.3664,12.3737,52796.0
2019-03-13 11:00:00,16.96,17.08,16.96,17.07,86406.0,12.3737,12.4613,12.3737,12.454,86406.0
2019-03-13 11:30:00,17.07,17.1,17.05,17.1,118468.0,12.454,12.4759,12.4394,12.4759,118468.0
2019-03-13 12:00:00,17.09,17.11,17.06,17.09,80689.0,12.4686,12.4832,12.4467,12.4686,80689.0
2019-03-13 12:30:00,17.08,17.13,17.06,17.13,62764.0,12.4613,12.4978,12.4467,12.4978,62764.0
2019-03-13 13:00:00,17.12,17.14,17.1,17.1,54153.0,12.4905,12.505,12.4759,12.4759,54153.0
2019-03-13 13:30:00,17.1,17.12,17.09,17.11,103146.0,12.4759,12.4905,12.4686,12.4832,103146.0
2019-03-13 14:00:00,17.11,17.18,17.1,17.17,83419.0,12.4832,12.5342,12.4759,12.5269,83419.0
2019-03-13 14:30:00,17.17,17.19,17.13,17.15,141208.0,12.5269,12.5415,12.4978,12.5123,141208.0
2019-03-13 15:00:00,17.15,17.16,17.08,17.09,142049.0,12.5123,12.5196,12.4613,12.4686,142049.0
2019-03-13 15:30:00,17.09,17.1,17.05,17.07,286839.0,12.4686,12.4759,12.4394,12.454,286839.0
2019-03-14 09:30:00,17.05,17.06,16.95,16.98,162573.0,12.4394,12.4467,12.3664,12.3883,162573.0
2019-03-14 10:00:00,16.98,17.0,16.9,16.91,98945.0,12.3883,12.4029,12.3299,12.3372,98945.0
2019-03-14 10:30:00,16.9,16.94,16.89,16.89,89510.0,12.3299,12.3591,12.3227,12.3227,89510.0
2019-03-14 11:00:00,16.9,16.91,16.86,16.87,142397.0,12.3299,12.3372,12.3008,12.3081,142397.0
2019-03-14 11:30:00,16.87,16.94,16.86,16.91,130871.0,12.3081,12.3591,12.3008,12.3372,130871.0
2019-03-14 12:00:00,16.91,16.95,16.9,16.92,138274.0,12.3372,12.3664,12.3299,12.3445,138274.0
2019-03-14 12:30:00,16.93,16.94,16.89,16.9,55551.0,12.3518,12.3591,12.3227,12.3299,55551.0
2019-03-14 13:00:00,16.89,16.91,16.87,16.87,58143.0,12.3227,12.3372,12.3081,12.3081,58143.0
2019-03-14 13:30:00,16.88,16.9,16.83,16.85,92026.0,12.3154,12.3299,12.2789,12.2935,92026.0
2019-03-14 14:00:00,16.84,16.86,16.81,16.84,181484.0,12.2862,12.3008,12.2643,12.2862,181484.0
2019-03-14 14:30:00,16.84,16.89,16.83,16.88,90018.0,12.2862,12.3227,12.2789,12.3154,90018.0
2019-03-14 15:00:00,16.87,16.89,16.84,16.86,115236.0,12.3081,12.3227,12.2862,12.3008,115236.0
2019-03-14 15:30:00,16.86,16.88,16.81,16.85,538647.0,12.3008,12.3154,12.2643,12.2935,538647.0
2019-03-15 09:30:00,16.94,17.04,16.9,16.99,166272.0,12.3591,12.4321,12.3299,12.3956,166272.0
2019-03-15 10:00:00,16.99,17.01,16.91,16.97,66049.0,12.3956,12.4102,12.3372,12.381,66049.0
2019-03-15 10:30:00,16.97,16.97,16.92,16.93,41707.0,12.381,12.381,12.3445,12.3518,41707.0
2019-03-15 11:00:00,16.94,16.98,16.92,16.98,71392.0,12.3591,12.3883,12.3445,12.3883,71392.0
2019-03-15 11:30:00,16.98,17.0,16.94,17.0,153704.0,12.3883,12.4029,12.3591,12.4029,153704.0
2019-03-15 12:00:00,16.99,17.0,16.98,16.98,43158.0,12.3956,12.4029,12.3883,12.3883,43158.0
2019-03-15 12:30:00,16.98,17.0,16.98,16.98,40697.0,12.3883,12.4029,12.3883,12.3883,40697.0
2019-03-15 13:00:00,16.98,17.0,16.97,16.99,59570.0,12.3883,12.4029,12.381,12.3956,59570.0
2019-03-15 13:30:00,16.98,17.01,16.98,17.0,55121.0,12.3883,12.4102,12.3883,12.4029,55121.0
2019-03-15 14:00:00,17.01,17.01,16.94,16.96,68182.0,12.4102,12.4102,12.3591,12.3737,68182.0
2019-03-15 14:30:00,16.96,16.98,16.95,16.96,57930.0,12.3737,12.3883,12.3664,12.3737,57930.0
2019-03-15 15:00:00,16.96,16.97,16.92,16.92,134969.0,12.3737,12.381,12.3445,12.3445,134969.0
2019-03-15 15:30:00,16.92,16.95,16.89,16.94,723640.0,12.3445,12.3664,12.3227,12.3591,723640.0
2019-03-18 09:30:00,17.22,17.5,17.16,17.38,617830.0,12.5634,12.7677,12.5196,12.6801,617830.0
2019-03-18 10:00:00,17.38,17.39,17.3,17.34,80546.0,12.6801,12.6874,12.6218,12.651,80546.0
2019-03-18 10:30:00,17.33,17.43,17.31,17.43,144867.0,12.6437,12.7166,12.6291,12.7166,144867.0
2019-03-18 11:00:00,17.43,17.47,17.32,17.34,126826.0,12.7166,12.7458,12.6364,12.651,126826.0
2019-03-18 11:30:00,17.33,17.33,17.27,17.31,120561.0,12.6437,12.6437,12.5999,12.6291,120561.0
2019-03-18 12:00:00,17.31,17.33,17.29,17.32,86048.0,12.6291,12.6437,12.6145,12.6364,86048.0
2019-03-18 12:30:00,17.32,17.4,17.32,17.4,68625.0,12.6364,12.6947,12.6364,12.6947,68625.0
2019-03-18 13:00:00,17.4,17.43,17.39,17.42,48543.0,12.6947,12.7166,12.6874,12.7093,48543.0
2019-03-18 13:30:00,17.41,17.46,17.41,17.46,76684.0,12.702,12.7385,12.702,12.7385,76684.0
2019-03-18 14:00:00,17.46,17.47,17.42,17.44,121200.0,12.7385,12.7458,12.7093,12.7239,121200.0
2019-03-18 14:30:00,17.44,17.48,17.43,17.45,212647.0,12.7239,12.7531,12.7166,12.7312,212647.0
2019-03-18 15:00:00,17.46,17.48,17.44,17.45,179918.0,12.7385,12.7531,12.7239,12.7312,179918.0
2019-03-18 15:30:00,17.45,17.49,17.44,17.48,499722.0,12.7312,12.7604,12.7239,12.7531,499722.0
2019-03-19 09:30:00,17.58,17.8,17.58,17.79,581303.0,12.8261,12.9866,12.8261,12.9793,581303.0
2019-03-19 10:00:00,17.79,17.83,17.76,17.76,314883.0,12.9793,13.0085,12.9574,12.9574,314883.0
2019-03-19 10:30:00,17.77,17.91,17.76,17.83,344464.0,12.9647,13.0668,12.9574,13.0085,344464.0
2019-03-19 11:00:00,17.83,17.85,17.78,17.8,276148.0,13.0085,13.023,12.972,12.9866,276148.0
2019-03-19 11:30:00,17.79,17.96,17.79,17.93,238857.0,12.9793,13.1033,12.9793,13.0814,238857.0
2019-03-19 12:00:00,17.93,17.93,17.8,17.82,92423.0,13.0814,13.0814,12.9866,13.0012,92423.0
2019-03-19 12:30:00,17.82,17.87,17.74,17.8,182075.0,13.0012,13.0376,12.9428,12.9866,182075.0
2019-03-19 13:00:00,17.8,17.82,17.77,17.79,102529.0,12.9866,13.0012,12.9647,12.9793,102529.0
2019-03-19 13:30:00,17.8,17.88,17.79,17.84,320043.0,12.9866,13.0449,12.9793,13.0158,320043.0
2019-03-19 14:00:00,17.85,17.86,17.78,17.8,162653.0,13.023,13.0303,12.972,12.9866,162653.0
2019-03-19 14:30:00,17.8,17.84,17.79,17.81,172408.0,12.9866,13.0158,12.9793,12.9939,172408.0
2019-03-19 15:00:00,17.81,17.82,17.77,17.78,370572.0,12.9939,13.0012,12.9647,12.972,370572.0
2019-03-19 15:30:00,17.79,17.8,17.7,17.72,632849.0,12.9793,12.9866,12.9136,12.9282,632849.0
2019-03-20 09:30:00,17.72,17.73,17.6,17.71,387670.0,12.9282,12.9355,12.8407,12.9209,387670.0
2019-03-20 10:00:00,17.71,17.74,17.67,17.71,83724.0,12.9209,12.9428,12.8917,12.9209,83724.0
2019-03-20 10:30:00,17.7,17.78,17.7,17.77,84864.0,12.9136,12.972,12.9136,12.9647,84864.0
2019-03-20 11:00:00,17.77,17.79,17.74,17.75,89583.0,12.9647,12.9793,12.9428,12.9501,89583.0
2019-03-20 11:30:00,17.75,17.75,17.62,17.63,92644.0,12.9501,12.9501,12.8552,12.8625,92644.0
2019-03-20 12:00:00,17.64,17.68,17.61,17.62,114984.0,12.8698,12.899,12.8479,12.8552,114984.0
2019-03-20 12:30:00,17.62,17.62,17.57,17.57,58648.0,12.8552,12.8552,12.8188,12.8188,58648.0
2019-03-20 13:00:00,17.57,17.65,17.57,17.61,78108.0,12.8188,12.8771,12.8188,12.8479,78108.0
2019-03-20 13:30:00,17.62,17.64,17.58,17.61,53067.0,12.8552,12.8698,12.8261,12.8479,53067.0
2019-03-20 14:00:00,17.62,17.72,17.54,17.56,447360.0,12.8552,12.9282,12.7969,12.8115,447360.0
2019-03-20 14:30:00,17.57,17.61,17.53,17.56,171042.0,12.8188,12.8479,12.7896,12.8115,171042.0
2019-03-20 15:00:00,17.57,17.58,17.52,17.52,154594.0,12.8188,12.8261,12.7823,12.7823,154594.0
2019-03-20 15:30:00,17.52,17.53,17.46,17.48,656856.0,12.7823,12.7896,12.7385,12.7531,656856.0
2019-03-21 09:30:00,17.36,17.38,17.26,17.3,183935.0,12.6656,12.6801,12.5926,12.6218,183935.0
2019-03-21 10:00:00,17.3,17.31,17.14,17.18,318771.0,12.6218,12.6291,12.505,12.5342,318771.0
2019-03-21 10:30:00,17.18,17.18,17.08,17.15,241456.0,12.5342,12.5342,12.4613,12.5123,241456.0
2019-03-21 11:00:00,17.16,17.2,17.11,17.16,185550.0,12.5196,12.5488,12.4832,12.5196,185550.0
2019-03-21 11:30:00,17.16,17.17,17.05,17.08,252353.0,12.5196,12.5269,12.4394,12.4613,252353.0
2019-03-21 12:00:00,17.09,17.13,17.03,17.04,111832.0,12.4686,12.4978,12.4248,12.4321,111832.0
2019-03-21 12:30:00,17.04,17.07,17.02,17.06,53160.0,12.4321,12.454,12.4175,12.4467,53160.0
2019-03-21 13:00:00,17.05,17.12,17.05,17.12,77528.0,12.4394,12.4905,12.4394,12.4905,77528.0
2019-03-21 13:30:00,17.12,17.15,17.11,17.15,114659.0,12.4905,12.5123,12.4832,12.5123,114659.0
2019-03-21 14:00:00,17.15,17.19,17.15,17.17,117526.0,12.5123,12.5415,12.5123,12.5269,117526.0
2019-03-21 14:30:00,17.17,17.19,17.15,17.15,161002.0,12.5269,12.5415,12.5123,12.5123,161002.0
2019-03-21 15:00:00,17.16,17.17,17.1,17.12,117075.0,12.5196,12.5269,12.4759,12.4905,117075.0
2019-03-21 15:30:00,17.13,17.17,17.11,17.14,498306.0,12.4978,12.5269,12.4832,12.505,498306.0
2019-03-22 09:30:00,16.98,17.05,16.77,16.78,317474.0,12.3883,12.4394,12.2351,12.2424,317474.0
2019-03-22 10:00:00,16.8,16.82,16.73,16.74,183335.0,12.257,12.2716,12.2059,12.2132,183335.0
2019-03-22 10:30:00,16.73,16.76,16.63,16.64,168334.0,12.2059,12.2278,12.133,12.1403,168334.0
2019-03-22 11:00:00,16.64,16.67,16.6,16.66,100279.0,12.1403,12.1621,12.1111,12.1548,100279.0
2019-03-22 11:30:00,16.66,16.66,16.59,16.62,129525.0,12.1548,12.1548,12.1038,12.1257,129525.0
2019-03-22 12:00:00,16.61,16.68,16.58,16.59,105643.0,12.1184,12.1694,12.0965,12.1038,105643.0
2019-03-22 12:30:00,16.59,16.62,16.55,16.57,106482.0,12.1038,12.1257,12.0746,12.0892,106482.0
2019-03-22 13:00:00,16.57,16.61,16.56,16.6,72452.0,12.0892,12.1184,12.0819,12.1111,72452.0
2019-03-22 13:30:00,16.6,16.64,16.59,16.61,48091.0,12.1111,12.1403,12.1038,12.1184,48091.0
2019-03-22 14:00:00,16.6,16.72,16.6,16.72,95415.0,12.1111,12.1986,12.1111,12.1986,95415.0
2019-03-22 14:30:00,16.72,16.74,16.66,16.73,177962.0,12.1986,12.2132,12.1548,12.2059,177962.0
2019-03-22 15:00:00,16.73,16.74,16.67,16.67,166512.0,12.2059,12.2132,12.1621,12.1621,166512.0
2019-03-22 15:30:00,16.67,16.7,16.63,16.65,351179.0,12.1621,12.184,12.133,12.1476,351179.0
2019-03-25 09:30:00,16.63,16.71,16.49,16.49,182871.0,12.133,12.1913,12.0308,12.0308,182871.0
2019-03-25 10:00:00,16.5,16.65,16.45,16.64,218694.0,12.0381,12.1476,12.0016,12.1403,218694.0
2019-03-25 10:30:00,16.64,16.7,16.63,16.66,106892.0,12.1403,12.184,12.133,12.1548,106892.0
2019-03-25 11:00:00,16.66,16.76,16.64,16.76,139433.0,12.1548,12.2278,12.1403,12.2278,139433.0
2019-03-25 11:30:00,16.75,16.76,16.63,16.63,93709.0,12.2205,12.2278,12.133,12.133,93709.0
2019-03-25 12:00:00,16.63,16.66,16.62,16.63,99084.0,12.133,12.1548,12.1257,12.133,99084.0
2019-03-25 12:30:00,16.62,16.64,16.58,16.64,79908.0,12.1257,12.1403,12.0965,12.1403,79908.0
2019-03-25 13:00:00,16.64,16.64,16.55,16.57,128763.0,12.1403,12.1403,12.0746,12.0892,128763.0
2019-03-25 13:30:00,16.57,16.59,16.54,16.54,65710.0,12.0892,12.1038,12.0673,12.0673,65710.0
2019-03-25 14:00:00,16.54,16.55,16.48,16.49,126483.0,12.0673,12.0746,12.0235,12.0308,126483.0
2019-03-25 14:30:00,16.49,16.55,16.48,16.51,212623.0,12.0308,12.0746,12.0235,12.0454,212623.0
2019-03-25 15:00:00,16.52,16.56,16.51,16.53,145498.0,12.0527,12.0819,12.0454,12.06,145498.0
2019-03-25 15:30:00,16.53,16.56,16.51,16.53,383648.0,12.06,12.0819,12.0454,12.06,383648.0
2019-03-26 09:30:00,16.67,16.85,16.67,16.81,318155.0,12.1621,12.2935,12.1621,12.2643,318155.0
2019-03-26 10:00:00,16.81,16.84,16.76,16.82,136551.0,12.2643,12.2862,12.2278,12.2716,136551.0
2019-03-26 10:30:00,16.81,16.87,16.79,16.85,98694.0,12.2643,12.3081,12.2497,12.2935,98694.0
2019-03-26 11:00:00,16.85,16.86,16.73,16.75,107205.0,12.2935,12.3008,12.2059,12.2205,107205.0
2019-03-26 11:30:00,16.75,16.78,16.7,16.75,170894.0,12.2205,12.2424,12.184,12.2205,170894.0
2019-03-26 12:00:00,16.76,16.78,16.72,16.73,52347.0,12.2278,12.2424,12.1986,12.2059,52347.0
2019-03-26 12:30:00,16.73,16.75,16.68,16.7,146588.0,12.2059,12.2205,12.1694,12.184,146588.0
2019-03-26 13:00:00,16.7,16.72,16.69,16.69,54302.0,12.184,12.1986,12.1767,12.1767,54302.0
2019-03-26 13:30:00,16.69,16.73,16.66,16.72,128401.0,12.1767,12.2059,12.1548,12.1986,128401.0
2019-03-26 14:00:00,16.71,16.74,16.7,16.71,72214.0,12.1913,12.2132,12.184,12.1913,72214.0
2019-03-26 14:30:00,16.7,16.77,16.68,16.77,84559.0,12.184,12.2351,12.1694,12.2351,84559.0
2019-03-26 15:00:00,16.77,16.8,16.73,16.74,138824.0,12.2351,12.257,12.2059,12.2132,138824.0
2019-03-26 15:30:00,16.73,16.76,16.7,16.75,273542.0,12.2059,12.2278,12.184,12.2205,273542.0
2019-03-27 09:30:00,16.72,16.92,16.69,16.8,299007.0,12.1986,12.3445,12.1767,12.257,299007.0
2019-03-27 10:00:00,16.81,16.99,16.79,16.98,269268.0,12.2643,12.3956,12.2497,12.3883,269268.0
2019-03-27 10:30:00,16.97,16.98,16.87,16.92,110702.0,12.381,12.3883,12.3081,12.3445,110702.0
2019-03-27 11:00:00,16.92,16.93,16.85,16.85,121567.0,12.3445,12.3518,12.2935,12.2935,121567.0
2019-03-27 11:30:00,16.85,16.87,16.77,16.79,121954.0,12.2935,12.3081,12.2351,12.2497,121954.0
2019-03-27 12:00:00,16.78,16.87,16.78,16.87,67928.0,12.2424,12.3081,12.2424,12.3081,67928.0
2019-03-27 12:30:00,16.87,16.9,16.85,16.87,70799.0,12.3081,12.3299,12.2935,12.3081,70799.0
2019-03-27 13:00:00,16.87,16.91,16.84,16.89,50806.0,12.3081,12.3372,12.2862,12.3227,50806.0
2019-03-27 13:30:00,16.89,16.92,16.87,16.88,57562.0,12.3227,12.3445,12.3081,12.3154,57562.0
2019-03-27 14:00:00,16.89,16.93,16.87,16.9,52516.0,12.3227,12.3518,12.3081,12.3299,52516.0
2019-03-27 14:30:00,16.9,16.93,16.88,16.91,90367.0,12.3299,12.3518,12.3154,12.3372,90367.0
2019-03-27 15:00:00,16.9,16.91,16.85,16.86,104780.0,12.3299,12.3372,12.2935,12.3008,104780.0
2019-03-27 15:30:00,16.86,16.91,16.86,16.89,389113.0,12.3008,12.3372,12.3008,12.3227,389113.0
2019-03-28 09:30:00,16.89,17.0,16.89,16.97,220173.0,12.3227,12.4029,12.3227,12.381,220173.0
2019-03-28 10:00:00,16.98,17.05,16.97,17.05,167451.0,12.3883,12.4394,12.381,12.4394,167451.0
2019-03-28 10:30:00,17.05,17.07,17.0,17.03,143030.0,12.4394,12.454,12.4029,12.4248,143030.0
2019-03-28 11:00:00,17.02,17.02,16.89,16.89,184928.0,12.4175,12.4175,12.3227,12.3227,184928.0
2019-03-28 11:30:00,16.89,16.92,16.86,16.91,132551.0,12.3227,12.3445,12.3008,12.3372,132551.0
2019-03-28 12:00:00,16.9,16.9,16.8,16.84,114175.0,12.3299,12.3299,12.257,12.2862,114175.0
2019-03-28 12:30:00,16.84,16.9,16.82,16.89,100554.0,12.2862,12.3299,12.2716,12.3227,100554.0
2019-03-28 13:00:00,16.9,16.95,16.87,16.95,102060.0,12.3299,12.3664,12.3081,12.3664,102060.0
2019-03-28 13:30:00,16.95,16.97,16.9,16.93,55144.0,12.3664,12.381,12.3299,12.3518,55144.0
2019-03-28 14:00:00,16.94,16.94,16.89,16.89,54797.0,12.3591,12.3591,12.3227,12.3227,54797.0
2019-03-28 14:30:00,16.89,16.91,16.83,16.86,131971.0,12.3227,12.3372,12.2789,12.3008,131971.0
2019-03-28 15:00:00,16.85,16.9,16.84,16.89,103584.0,12.2935,12.3299,12.2862,12.3227,103584.0
2019-03-28 15:30:00,16.9,16.91,16.87,16.89,258747.0,12.3299,12.3372,12.3081,12.3227,258747.0
2019-03-29 09:30:00,17.06,17.13,16.99,17.02,156256.0,12.4467,12.4978,12.3956,12.4175,156256.0
2019-03-29 10:00:00,17.03,17.04,16.92,16.93,134689.0,12.4248,12.4321,12.3445,12.3518,134689.0
2019-03-29 10:30:00,16.93,16.96,16.84,16.88,131405.0,12.3518,12.3737,12.2862,12.3154,131405.0
2019-03-29 11:00:00,16.87,16.92,16.87,16.89,94642.0,12.3081,12.3445,12.3081,12.3227,94642.0
2019-03-29 11:30:00,16.89,16.91,16.85,16.85,114617.0,12.3227,12.3372,12.2935,12.2935,114617.0
2019-03-29 12:00:00,16.84,16.87,16.8,16.87,77361.0,12.2862,12.3081,12.257,12.3081,77361.0
2019-03-29 12:30:00,16.87,16.91,16.86,16.9,62975.0,12.3081,12.3372,12.3008,12.3299,62975.0
2019-03-29 13:00:00,16.91,16.93,16.89,16.93,72145.0,12.3372,12.3518,12.3227,12.3518,72145.0
2019-03-29 13:30:00,16.92,16.95,16.91,16.93,67856.0,12.3445,12.3664,12.3372,12.3518,67856.0
2019-03-29 14:00:00,16.94,16.96,16.9,16.91,94057.0,12.3591,12.3737,12.3299,12.3372,94057.0
2019-03-29 14:30:00,16.91,16.95,16.9,16.91,75676.0,12.3372,12.3664,12.3299,12.3372,75676.0
2019-03-29 15:00:00,16.92,16.94,16.88,16.88,62340.0,12.3445,12.3591,12.3154,12.3154,62340.0
2019-03-29 15:30:00,16.88,16.94,16.86,16.91,364318.0,12.3154,12.3591,12.3008,12.3372,364318.0
2019-04-01 09:30:00,17.05,17.25,17.05,17.2,271437.0,12.4394,12.5853,12.4394,12.5488,271437.0
2019-04-01 10:00:00,17.21,17.35,17.2,17.35,202267.0,12.5561,12.6583,12.5488,12.6583,202267.0
2019-04-01 10:30:00,17.35,17.39,17.34,17.36,95036.0,12.6583,12.6874,12.651,12.6656,95036.0
2019-04-01 11:00:00,17.36,17.39,17.31,17.39,113078.0,12.6656,12.6874,12.6291,12.6874,113078.0
2019-04-01 11:30:00,17.38,17.39,17.33,17.36,48203.0,12.6801,12.6874,12.6437,12.6656,48203.0
2019-04-01 12:00:00,17.36,17.46,17.33,17.45,153221.0,12.6656,12.7385,12.6437,12.7312,153221.0
2019-04-01 12:30:00,17.46,17.53,17.45,17.53,126550.0,12.7385,12.7896,12.7312,12.7896,126550.0
2019-04-01 13:00:00,17.53,17.54,17.44,17.46,84513.0,12.7896,12.7969,12.7239,12.7385,84513.0
2019-04-01 13:30:00,17.45,17.51,17.44,17.5,87113.0,12.7312,12.775,12.7239,12.7677,87113.0
2019-04-01 14:00:00,17.51,17.52,17.49,17.5,84622.0,12.775,12.7823,12.7604,12.7677,84622.0
2019-04-01 14:30:00,17.5,17.51,17.46,17.48,99804.0,12.7677,12.775,12.7385,12.7531,99804.0
2019-04-01 15:00:00,17.47,17.51,17.45,17.5,81670.0,12.7458,12.775,12.7312,12.7677,81670.0
2019-04-01 15:30:00,17.5,17.51,17.43,17.44,497977.0,12.7677,12.775,12.7166,12.7239,497977.0
2019-04-02 09:30:00,17.42,17.49,17.3,17.48,230277.0,12.7093,12.7604,12.6218,12.7531,230277.0
2019-04-02 10:00:00,17.49,17.49,17.36,17.4,136029.0,12.7604,12.7604,12.6656,12.6947,136029.0
2019-04-02 10:30:00,17.41,17.42,17.32,17.32,140892.0,12.702,12.7093,12.6364,12.6364,140892.0
2019-04-02 11:00:00,17.32,17.34,17.24,17.3,225736.0,12.6364,12.651,12.578,12.6218,225736.0
2019-04-02 11:30:00,17.3,17.34,17.25,17.3,123942.0,12.6218,12.651,12.5853,12.6218,123942.0
2019-04-02 12:00:00,17.31,17.34,17.28,17.29,93075.0,12.6291,12.651,12.6072,12.6145,93075.0
2019-04-02 12:30:00,17.29,17.35,17.28,17.35,90430.0,12.6145,12.6583,12.6072,12.6583,90430.0
2019-04-02 13:00:00,17.35,17.39,17.33,17.35,89697.0,12.6583,12.6874,12.6437,12.6583,89697.0
2019-04-02 13:30:00,17.36,17.37,17.32,17.32,65833.0,12.6656,12.6729,12.6364,12.6364,65833.0
2019-04-02 14:00:00,17.33,17.36,17.33,17.35,51824.0,12.6437,12.6656,12.6437,12.6583,51824.0
2019-04-02 14:30:00,17.35,17.39,17.33,17.36,85406.0,12.6583,12.6874,12.6437,12.6656,85406.0
2019-04-02 15:00:00,17.36,17.38,17.35,17.36,60285.0,12.6656,12.6801,12.6583,12.6656,60285.0
2019-04-02 15:30:00,17.36,17.43,17.34,17.41,406995.0,12.6656,12.7166,12.651,12.702,406995.0
2019-04-03 09:30:00,17.51,17.66,17.51,17.54,203664.0,12.775,12.8844,12.775,12.7969,203664.0
2019-04-03 10:00:00,17.54,17.64,17.5,17.59,163444.0,12.7969,12.8698,12.7677,12.8334,163444.0
2019-04-03 10:30:00,17.59,17.67,17.57,17.66,144814.0,12.8334,12.8917,12.8188,12.8844,144814.0
2019-04-03 11:00:00,17.65,17.66,17.54,17.59,180039.0,12.8771,12.8844,12.7969,12.8334,180039.0
2019-04-03 11:30:00,17.59,17.66,17.57,17.64,133446.0,12.8334,12.8844,12.8188,12.8698,133446.0
2019-04-03 12:00:00,17.64,17.64,17.58,17.6,70279.0,12.8698,12.8698,12.8261,12.8407,70279.0
2019-04-03 12:30:00,17.61,17.64,17.6,17.64,70544.0,12.8479,12.8698,12.8407,12.8698,70544.0
2019-04-03 13:00:00,17.64,17.66,17.62,17.64,77099.0,12.8698,12.8844,12.8552,12.8698,77099.0
2019-04-03 13:30:00,17.64,17.66,17.61,17.61,60062.0,12.8698,12.8844,12.8479,12.8479,60062.0
2019-04-03 14:00:00,17.62,17.63,17.59,17.63,104590.0,12.8552,12.8625,12.8334,12.8625,104590.0
2019-04-03 14:30:00,17.62,17.63,17.57,17.59,109266.0,12.8552,12.8625,12.8188,12.8334,109266.0
2019-04-03 15:00:00,17.59,17.61,17.53,17.53,183266.0,12.8334,12.8479,12.7896,12.7896,183266.0
2019-04-03 15:30:00,17.53,17.57,17.51,17.55,286721.0,12.7896,12.8188,12.775,12.8042,286721.0
2019-04-04 09:30:00,17.54,17.61,17.5,17.59,129820.0,12.7969,12.8479,12.7677,12.8334,129820.0
2019-04-04 10:00:00,17.59,17.63,17.58,17.59,75510.0,12.8334,12.8625,12.8261,12.8334,75510.0
2019-04-04 10:30:00,17.59,17.63,17.55,17.61,122719.0,12.8334,12.8625,12.8042,12.8479,122719.0
2019-04-04 11:00:00,17.61,17.63,17.53,17.61,141234.0,12.8479,12.8625,12.7896,12.8479,141234.0
2019-04-04 11:30:00,17.61,17.62,17.56,17.56,65310.0,12.8479,12.8552,12.8115,12.8115,65310.0
2019-04-04 12:00:00,17.56,17.57,17.49,17.52,75260.0,12.8115,12.8188,12.7604,12.7823,75260.0
2019-04-04 12:30:00,17.51,17.53,17.46,17.52,145671.0,12.775,12.7896,12.7385,12.7823,145671.0
2019-04-04 13:00:00,17.52,17.56,17.52,17.55,57523.0,12.7823,12.8115,12.7823,12.8042,57523.0
2019-04-04 13:30:00,17.55,17.59,17.54,17.57,62598.0,12.8042,12.8334,12.7969,12.8188,62598.0
2019-04-04 14:00:00,17.57,17.57,17.51,17.52,83854.0,12.8188,12.8188,12.775,12.7823,83854.0
2019-04-04 14:30:00,17.52,17.54,17.48,17.5,66834.0,12.7823,12.7969,12.7531,12.7677,66834.0
2019-04-04 15:00:00,17.5,17.53,17.48,17.52,81666.0,12.7677,12.7896,12.7531,12.7823,81666.0
2019-04-04 15:30:00,17.52,17.57,17.5,17.57,289098.0,12.7823,12.8188,12.7677,12.8188,289098.0
2019-04-05 09:30:00,17.56,17.65,17.54,17.62,102838.0,12.8115,12.8771,12.7969,12.8552,102838.0
2019-04-05 10:00:00,17.63,17.68,17.62,17.64,90493.0,12.8625,12.899,12.8552,12.8698,90493.0
2019-04-05 10:30:00,17.64,17.7,17.63,17.66,57702.0,12.8698,12.9136,12.8625,12.8844,57702.0
2019-04-05 11:00:00,17.66,17.69,17.62,17.64,56753.0,12.8844,12.9063,12.8552,12.8698,56753.0
2019-04-05 11:30:00,17.64,17.66,17.62,17.63,72472.0,12.8698,12.8844,12.8552,12.8625,72472.0
2019-04-05 12:00:00,17.64,17.65,17.61,17.63,59155.0,12.8698,12.8771,12.8479,12.8625,59155.0
2019-04-05 12:30:00,17.63,17.64,17.6,17.6,49759.0,12.8625,12.8698,12.8407,12.8407,49759.0
2019-04-05 13:00:00,17.6,17.66,17.6,17.66,40835.0,12.8407,12.8844,12.8407,12.8844,40835.0
2019-04-05 13:30:00,17.66,17.66,17.64,17.64,35221.0,12.8844,12.8844,12.8698,12.8698,35221.0
2019-04-05 14:00:00,17.64,17.65,17.62,17.64,57078.0,12.8698,12.8771,12.8552,12.8698,57078.0
2019-04-05 14:30:00,17.64,17.64,17.61,17.62,59520.0,12.8698,12.8698,12.8479,12.8552,59520.0
2019-04-05 15:00:00,17.62,17.64,17.59,17.59,103058.0,12.8552,12.8698,12.8334,12.8334,103058.0
2019-04-05 15:30:00,17.6,17.63,17.59,17.63,151779.0,12.8407,12.8625,12.8334,12.8625,151779.0
2019-04-08 09:30:00,17.63,17.64,17.56,17.63,139251.0,12.8625,12.8698,12.8115,12.8625,139251.0
2019-04-08 10:00:00,17.63,17.67,17.59,17.65,60556.0,12.8625,12.8917,12.8334,12.8771,60556.0
2019-04-08 10:30:00,17.65,17.72,17.65,17.68,52764.0,12.8771,12.9282,12.8771,12.899,52764.0
2019-04-08 11:00:00,17.68,17.69,17.64,17.65,56141.0,12.899,12.9063,12.8698,12.8771,56141.0
2019-04-08 11:30:00,17.65,17.71,17.64,17.64,49219.0,12.8771,12.9209,12.8698,12.8698,49219.0
2019-04-08 12:00:00,17.65,17.65,17.61,17.65,32592.0,12.8771,12.8771,12.8479,12.8771,32592.0
2019-04-08 12:30:00,17.64,17.67,17.63,17.64,41165.0,12.8698,12.8917,12.8625,12.8698,41165.0
2019-04-08 13:00:00,17.64,17.69,17.62,17.63,104387.0,12.8698,12.9063,12.8552,12.8625,104387.0
2019-04-08 13:30:00,17.63,17.64,17.6,17.61,69685.0,12.8625,12.8698,12.8407,12.8479,69685.0
2019-04-08 14:00:00,17.62,17.65,17.61,17.61,56373.0,12.8552,12.8771,12.8479,12.8479,56373.0
2019-04-08 14:30:00,17.61,17.63,17.6,17.63,17186.0,12.8479,12.8625,12.8407,12.8625,17186.0
2019-04-08 15:00:00,17.63,17.66,17.62,17.66,65978.0,12.8625,12.8844,12.8552,12.8844,65978.0
2019-04-08 15:30:00,17.66,17.75,17.65,17.75,284300.0,12.8844,12.9501,12.8771,12.9501,284300.0
2019-04-09 09:30:00,17.64,17.71,17.61,17.63,161431.0,12.8698,12.9209,12.8479,12.8625,161431.0
2019-04-09 10:00:00,17.63,17.65,17.57,17.64,118221.0,12.8625,12.8771,12.8188,12.8698,118221.0
2019-04-09 10:30:00,17.64,17.67,17.62,17.65,224875.0,12.8698,12.8917,12.8552,12.8771,224875.0
2019-04-09 11:00:00,17.65,17.7,17.63,17.64,163956.0,12.8771,12.9136,12.8625,12.8698,163956.0
2019-04-09 11:30:00,17.64,17.68,17.64,17.66,40826.0,12.8698,12.899,12.8698,12.8844,40826.0
2019-04-09 12:00:00,17.66,17.71,17.66,17.69,27274.0,12.8844,12.9209,12.8844,12.9063,27274.0
2019-04-09 12:30:00,17.69,17.69,17.66,17.66,88472.0,12.9063,12.9063,12.8844,12.8844,88472.0
2019-04-09 13:00:00,17.66,17.68,17.61,17.64,148794.0,12.8844,12.899,12.8479,12.8698,148794.0
2019-04-09 13:30:00,17.65,17.66,17.62,17.65,58063.0,12.8771,12.8844,12.8552,12.8771,58063.0
2019-04-09 14:00:00,17.64,17.65,17.62,17.63,110406.0,12.8698,12.8771,12.8552,12.8625,110406.0
2019-04-09 14:30:00,17.63,17.65,17.61,17.64,122108.0,12.8625,12.8771,12.8479,12.8698,122108.0
2019-04-09 15:00:00,17.64,17.65,17.6,17.61,161039.0,12.8698,12.8771,12.8407,12.8479,161039.0
2019-04-09 15:30:00,17.61,17.67,17.61,17.66,489905.0,12.8479,12.8917,12.8479,12.8844,489905.0
2019-04-10 09:30:00,17.69,17.71,17.6,17.61,78616.0,12.9063,12.9209,12.8407,12.8479,78616.0
2019-04-10 10:00:00,17.61,17.64,17.57,17.6,79473.0,12.8479,12.8698,12.8188,12.8407,79473.0
2019-04-10 10:30:00,17.59,17.61,17.54,17.6,54054.0,12.8334,12.8479,12.7969,12.8407,54054.0
2019-04-10 11:00:00,17.6,17.65,17.6,17.64,109495.0,12.8407,12.8771,12.8407,12.8698,109495.0
2019-04-10 11:30:00,17.64,17.67,17.62,17.66,38019.0,12.8698,12.8917,12.8552,12.8844,38019.0
2019-04-10 12:00:00,17.67,17.71,17.65,17.71,55289.0,12.8917,12.9209,12.8771,12.9209,55289.0
2019-04-10 12:30:00,17.71,17.76,17.7,17.76,66917.0,12.9209,12.9574,12.9136,12.9574,66917.0
2019-04-10 13:00:00,17.76,17.77,17.73,17.76,44865.0,12.9574,12.9647,12.9355,12.9574,44865.0
2019-04-10 13:30:00,17.75,17.77,17.74,17.75,39649.0,12.9501,12.9647,12.9428,12.9501,39649.0
2019-04-10 14:00:00,17.75,17.77,17.72,17.73,49268.0,12.9501,12.9647,12.9282,12.9355,49268.0
2019-04-10 14:30:00,17.73,17.75,17.72,17.73,86485.0,12.9355,12.9501,12.9282,12.9355,86485.0
2019-04-10 15:00:00,17.73,17.79,17.72,17.79,123186.0,12.9355,12.9793,12.9282,12.9793,123186.0
2019-04-10 15:30:00,17.79,17.81,17.76,17.79,378994.0,12.9793,12.9939,12.9574,12.9793,378994.0
2019-04-11 09:30:00,17.79,18.0,17.76,17.99,236561.0,12.9793,13.1325,12.9574,13.1252,236561.0
2019-04-11 10:00:00,18.0,18.05,17.98,18.01,166109.0,13.1325,13.169,13.1179,13.1398,166109.0
2019-04-11 10:30:00,18.01,18.06,17.97,18.05,99522.0,13.1398,13.1763,13.1106,13.169,99522.0
2019-04-11 11:00:00,18.05,18.06,17.99,18.02,77459.0,13.169,13.1763,13.1252,13.1471,77459.0
2019-04-11 11:30:00,18.02,18.02,17.93,17.98,195326.0,13.1471,13.1471,13.0814,13.1179,195326.0
2019-04-11 12:00:00,17.97,18.0,17.95,17.96,29526.0,13.1106,13.1325,13.096,13.1033,29526.0
2019-04-11 12:30:00,17.96,18.0,17.95,17.97,64293.0,13.1033,13.1325,13.096,13.1106,64293.0
2019-04-11 13:00:00,17.97,18.01,17.97,18.01,44102.0,13.1106,13.1398,13.1106,13.1398,44102.0
2019-04-11 13:30:00,18.0,18.02,17.98,18.0,69902.0,13.1325,13.1471,13.1179,13.1325,69902.0
2019-04-11 14:00:00,18.0,18.01,17.96,17.97,68277.0,13.1325,13.1398,13.1033,13.1106,68277.0
2019-04-11 14:30:00,17.97,17.99,17.96,17.98,62913.0,13.1106,13.1252,13.1033,13.1179,62913.0
2019-04-11 15:00:00,17.98,18.0,17.96,17.99,53747.0,13.1179,13.1325,13.1033,13.1252,53747.0
2019-04-11 15:30:00,17.98,17.99,17.95,17.97,341248.0,13.1179,13.1252,13.096,13.1106,341248.0
2019-04-12 09:30:00,18.15,18.33,18.15,18.33,319526.0,13.2419,13.3732,13.2419,13.3732,319526.0
2019-04-12 10:00:00,18.33,18.33,18.24,18.3,350984.0,13.3732,13.3732,13.3076,13.3514,350984.0
2019-04-12 10:30:00,18.3,18.3,18.15,18.2,103587.0,13.3514,13.3514,13.2419,13.2784,103587.0
2019-04-12 11:00:00,18.19,18.23,18.17,18.22,100618.0,13.2711,13.3003,13.2565,13.293,100618.0
2019-04-12 11:30:00,18.21,18.23,18.15,18.16,103732.0,13.2857,13.3003,13.2419,13.2492,103732.0
2019-04-12 12:00:00,18.16,18.22,18.14,18.19,80213.0,13.2492,13.293,13.2346,13.2711,80213.0
2019-04-12 12:30:00,18.18,18.2,18.17,18.2,79626.0,13.2638,13.2784,13.2565,13.2784,79626.0
2019-04-12 13:00:00,18.2,18.2,18.16,18.19,57862.0,13.2784,13.2784,13.2492,13.2711,57862.0
2019-04-12 13:30:00,18.19,18.2,18.17,18.18,74956.0,13.2711,13.2784,13.2565,13.2638,74956.0
2019-04-12 14:00:00,18.18,18.22,18.18,18.21,72416.0,13.2638,13.293,13.2638,13.2857,72416.0
2019-04-12 14:30:00,18.21,18.21,18.17,18.17,95221.0,13.2857,13.2857,13.2565,13.2565,95221.0
2019-04-12 15:00:00,18.17,18.19,18.15,18.15,110985.0,13.2565,13.2711,13.2419,13.2419,110985.0
2019-04-12 15:30:00,18.16,18.16,18.13,18.14,240001.0,13.2492,13.2492,13.2273,13.2346,240001.0
2019-04-15 09:30:00,18.17,18.23,18.12,18.18,131138.0,13.2565,13.3003,13.22,13.2638,131138.0
2019-04-15 10:00:00,18.18,18.3,18.17,18.27,116858.0,13.2638,13.3514,13.2565,13.3295,116858.0
2019-04-15 10:30:00,18.26,18.27,18.18,18.21,78009.0,13.3222,13.3295,13.2638,13.2857,78009.0
2019-04-15 11:00:00,18.21,18.25,18.18,18.22,85610.0,13.2857,13.3149,13.2638,13.293,85610.0
2019-04-15 11:30:00,18.21,18.22,18.17,18.18,81583.0,13.2857,13.293,13.2565,13.2638,81583.0
2019-04-15 12:00:00,18.18,18.19,18.15,18.17,71087.0,13.2638,13.2711,13.2419,13.2565,71087.0
2019-04-15 12:30:00,18.17,18.19,18.16,18.16,35821.0,13.2565,13.2711,13.2492,13.2492,35821.0
2019-04-15 13:00:00,18.17,18.2,18.15,18.16,74560.0,13.2565,13.2784,13.2419,13.2492,74560.0
2019-04-15 13:30:00,18.17,18.19,18.16,18.16,30079.0,13.2565,13.2711,13.2492,13.2492,30079.0
2019-04-15 14:00:00,18.17,18.19,18.16,18.19,52579.0,13.2565,13.2711,13.2492,13.2711,52579.0
2019-04-15 14:30:00,18.19,18.21,18.17,18.21,58639.0,13.2711,13.2857,13.2565,13.2857,58639.0
2019-04-15 15:00:00,18.21,18.22,18.17,18.2,61665.0,13.2857,13.293,13.2565,13.2784,61665.0
2019-04-15 15:30:00,18.19,18.2,18.17,18.19,201422.0,13.2711,13.2784,13.2565,13.2711,201422.0
2019-04-16 09:30:00,18.28,18.37,18.23,18.37,116311.0,13.3368,13.4024,13.3003,13.4024,116311.0
2019-04-16 10:00:00,18.38,18.41,18.33,18.4,128277.0,13.4097,13.4316,13.3732,13.4243,128277.0
2019-04-16 10:30:00,18.4,18.41,18.37,18.39,61422.0,13.4243,13.4316,13.4024,13.417,61422.0
2019-04-16 11:00:00,18.39,18.45,18.38,18.43,63147.0,13.417,13.4608,13.4097,13.4462,63147.0
2019-04-16 11:30:00,18.43,18.47,18.4,18.46,42948.0,13.4462,13.4754,13.4243,13.4681,42948.0
2019-04-16 12:00:00,18.46,18.47,18.43,18.44,35386.0,13.4681,13.4754,13.4462,13.4535,35386.0
2019-04-16 12:30:00,18.44,18.48,18.43,18.46,48136.0,13.4535,13.4827,13.4462,13.4681,48136.0
2019-04-16 13:00:00,18.46,18.48,18.45,18.48,34988.0,13.4681,13.4827,13.4608,13.4827,34988.0
2019-04-16 13:30:00,18.48,18.51,18.47,18.48,51070.0,13.4827,13.5046,13.4754,13.4827,51070.0
2019-04-16 14:00:00,18.48,18.49,18.46,18.46,90831.0,13.4827,13.49,13.4681,13.4681,90831.0
2019-04-16 14:30:00,18.46,18.47,18.42,18.44,107671.0,13.4681,13.4754,13.4389,13.4535,107671.0
2019-04-16 15:00:00,18.44,18.46,18.43,18.44,86737.0,13.4535,13.4681,13.4462,13.4535,86737.0
2019-04-16 15:30:00,18.43,18.43,18.35,18.38,443957.0,13.4462,13.4462,13.3878,13.4097,443957.0
2019-04-17 09:30:00,18.47,18.61,18.47,18.56,169063.0,13.4754,13.5775,13.4754,13.5411,169063.0
2019-04-17 10:00:00,18.55,18.6,18.52,18.6,141401.0,13.5338,13.5702,13.5119,13.5702,141401.0
2019-04-17 10:30:00,18.6,18.62,18.58,18.59,103543.0,13.5702,13.5848,13.5556,13.5629,103543.0
2019-04-17 11:00:00,18.59,18.6,18.48,18.5,150162.0,13.5629,13.5702,13.4827,13.4973,150162.0
2019-04-17 11:30:00,18.51,18.56,18.46,18.5,118275.0,13.5046,13.5411,13.4681,13.4973,118275.0
2019-04-17 12:00:00,18.5,18.54,18.47,18.52,81721.0,13.4973,13.5265,13.4754,13.5119,81721.0
2019-04-17 12:30:00,18.52,18.53,18.43,18.44,315217.0,13.5119,13.5192,13.4462,13.4535,315217.0
2019-04-17 13:00:00,18.44,18.46,18.39,18.41,215964.0,13.4535,13.4681,13.417,13.4316,215964.0
2019-04-17 13:30:00,18.41,18.47,18.4,18.46,51491.0,13.4316,13.4754,13.4243,13.4681,51491.0
2019-04-17 14:00:00,18.46,18.5,18.43,18.49,102713.0,13.4681,13.4973,13.4462,13.49,102713.0
2019-04-17 14:30:00,18.49,18.5,18.44,18.49,78204.0,13.49,13.4973,13.4535,13.49,78204.0
2019-04-17 15:00:00,18.48,18.55,18.48,18.54,98272.0,13.4827,13.5338,13.4827,13.5265,98272.0
2019-04-17 15:30:00,18.54,18.57,18.52,18.53,241014.0,13.5265,13.5483,13.5119,13.5192,241014.0
2019-04-18 09:30:00,18.5,18.57,18.43,18.49,154207.0,13.4973,13.5483,13.4462,13.49,154207.0
2019-04-18 10:00:00,18.49,18.49,18.4,18.42,95076.0,13.49,13.49,13.4243,13.4389,95076.0
2019-04-18 10:30:00,18.42,18.47,18.4,18.46,108388.0,13.4389,13.4754,13.4243,13.4681,108388.0
2019-04-18 11:00:00,18.46,18.48,18.4,18.42,108738.0,13.4681,13.4827,13.4243,13.4389,108738.0
2019-04-18 11:30:00,18.42,18.44,18.39,18.4,58137.0,13.4389,13.4535,13.417,13.4243,58137.0
2019-04-18 12:00:00,18.4,18.46,18.4,18.43,44230.0,13.4243,13.4681,13.4243,13.4462,44230.0
2019-04-18 12:30:00,18.43,18.45,18.4,18.41,38298.0,13.4462,13.4608,13.4243,13.4316,38298.0
2019-04-18 13:00:00,18.41,18.41,18.39,18.4,41187.0,13.4316,13.4316,13.417,13.4243,41187.0
2019-04-18 13:30:00,18.4,18.42,18.39,18.4,39833.0,13.4243,13.4389,13.417,13.4243,39833.0
2019-04-18 14:00:00,18.39,18.42,18.38,18.4,65052.0,13.417,13.4389,13.4097,13.4243,65052.0
2019-04-18 14:30:00,18.4,18.42,18.39,18.4,58027.0,13.4243,13.4389,13.417,13.4243,58027.0
2019-04-18 15:00:00,18.41,18.41,18.38,18.39,92802.0,13.4316,13.4316,13.4097,13.417,92802.0
2019-04-18 15:30:00,18.39,18.42,18.38,18.41,237178.0,13.417,13.4389,13.4097,13.4316,237178.0
2019-04-22 09:30:00,18.39,18.42,18.34,18.37,171946.0,13.417,13.4389,13.3805,13.4024,171946.0
2019-04-22 10:00:00,18.37,18.38,18.23,18.26,93914.0,13.4024,13.4097,13.3003,13.3222,93914.0
2019-04-22 10:30:00,18.26,18.28,18.2,18.26,186662.0,13.3222,13.3368,13.2784,13.3222,186662.0
2019-04-22 11:00:00,18.26,18.28,18.23,18.25,87196.0,13.3222,13.3368,13.3003,13.3149,87196.0
2019-04-22 11:30:00,18.25,18.25,18.21,18.23,71251.0,13.3149,13.3149,13.2857,13.3003,71251.0
2019-04-22 12:00:00,18.22,18.26,18.2,18.26,58963.0,13.293,13.3222,13.2784,13.3222,58963.0
2019-04-22 12:30:00,18.26,18.29,18.24,18.28,58845.0,13.3222,13.3441,13.3076,13.3368,58845.0
2019-04-22 13:00:00,18.27,18.27,18.25,18.26,28940.0,13.3295,13.3295,13.3149,13.3222,28940.0
2019-04-22 13:30:00,18.25,18.25,18.22,18.23,43002.0,13.3149,13.3149,13.293,13.3003,43002.0
2019-04-22 14:00:00,18.23,18.27,18.23,18.25,163186.0,13.3003,13.3295,13.3003,13.3149,163186.0
2019-04-22 14:30:00,18.24,18.24,18.21,18.23,78623.0,13.3076,13.3076,13.2857,13.3003,78623.0
2019-04-22 15:00:00,18.23,18.26,18.21,18.24,125279.0,13.3003,13.3222,13.2857,13.3076,125279.0
2019-04-22 15:30:00,18.24,18.31,18.23,18.29,408727.0,13.3076,13.3587,13.3003,13.3441,408727.0
2019-04-23 09:30:00,18.25,18.37,18.15,18.21,246953.0,13.3149,13.4024,13.2419,13.2857,246953.0
2019-04-23 10:00:00,18.23,18.3,18.19,18.22,143140.0,13.3003,13.3514,13.2711,13.293,143140.0
2019-04-23 10:30:00,18.23,18.27,18.17,18.26,119569.0,13.3003,13.3295,13.2565,13.3222,119569.0
2019-04-23 11:00:00,18.26,18.33,18.25,18.29,76112.0,13.3222,13.3732,13.3149,13.3441,76112.0
2019-04-23 11:30:00,18.29,18.38,18.27,18.37,109647.0,13.3441,13.4097,13.3295,13.4024,109647.0
2019-04-23 12:00:00,18.38,18.4,18.34,18.37,72665.0,13.4097,13.4243,13.3805,13.4024,72665.0
2019-04-23 12:30:00,18.37,18.37,18.31,18.35,45421.0,13.4024,13.4024,13.3587,13.3878,45421.0
2019-04-23 13:00:00,18.35,18.36,18.33,18.34,41632.0,13.3878,13.3951,13.3732,13.3805,41632.0
2019-04-23 13:30:00,18.34,18.35,18.29,18.31,41625.0,13.3805,13.3878,13.3441,13.3587,41625.0
2019-04-23 14:00:00,18.32,18.32,18.28,18.29,75865.0,13.366,13.366,13.3368,13.3441,75865.0
2019-04-23 14:30:00,18.3,18.32,18.29,18.31,104150.0,13.3514,13.366,13.3441,13.3587,104150.0
2019-04-23 15:00:00,18.3,18.32,18.29,18.3,148034.0,13.3514,13.366,13.3441,13.3514,148034.0
2019-04-23 15:30:00,18.3,18.37,18.29,18.36,365404.0,13.3514,13.4024,13.3441,13.3951,365404.0
2019-04-24 09:30:00,18.3,18.3,18.13,18.2,216373.0,13.3514,13.3514,13.2273,13.2784,216373.0
2019-04-24 10:00:00,18.2,18.2,18.07,18.13,255993.0,13.2784,13.2784,13.1836,13.2273,255993.0
2019-04-24 10:30:00,18.14,18.14,18.11,18.13,99474.0,13.2346,13.2346,13.2127,13.2273,99474.0
2019-04-24 11:00:00,18.13,18.16,18.09,18.1,145947.0,13.2273,13.2492,13.1981,13.2054,145947.0
2019-04-24 11:30:00,18.1,18.17,18.1,18.13,83870.0,13.2054,13.2565,13.2054,13.2273,83870.0
2019-04-24 12:00:00,18.13,18.17,18.09,18.14,134330.0,13.2273,13.2565,13.1981,13.2346,134330.0
2019-04-24 12:30:00,18.14,18.14,18.08,18.1,67989.0,13.2346,13.2346,13.1909,13.2054,67989.0
2019-04-24 13:00:00,18.1,18.13,18.05,18.11,170453.0,13.2054,13.2273,13.169,13.2127,170453.0
2019-04-24 13:30:00,18.11,18.12,18.08,18.1,51430.0,13.2127,13.22,13.1909,13.2054,51430.0
2019-04-24 14:00:00,18.09,18.13,18.09,18.11,133933.0,13.1981,13.2273,13.1981,13.2127,133933.0
2019-04-24 14:30:00,18.11,18.12,18.08,18.09,152610.0,13.2127,13.22,13.1909,13.1981,152610.0
2019-04-24 15:00:00,18.09,18.11,18.07,18.11,145871.0,13.1981,13.2127,13.1836,13.2127,145871.0
2019-04-24 15:30:00,18.11,18.11,18.05,18.07,216913.0,13.2127,13.2127,13.169,13.1836,216913.0
2019-04-25 09:30:00,18.02,18.05,17.87,17.95,228769.0,13.1471,13.169,13.0376,13.096,228769.0
2019-04-25 10:00:00,17.95,18.01,17.94,18.01,142726.0,13.096,13.1398,13.0887,13.1398,142726.0
2019-04-25 10:30:00,18.0,18.05,17.96,18.04,108212.0,13.1325,13.169,13.1033,13.1617,108212.0
2019-04-25 11:00:00,18.04,18.12,18.03,18.07,147413.0,13.1617,13.22,13.1544,13.1836,147413.0
2019-04-25 11:30:00,18.08,18.13,18.08,18.11,77004.0,13.1909,13.2273,13.1909,13.2127,77004.0
2019-04-25 12:00:00,18.12,18.15,18.11,18.13,71619.0,13.22,13.2419,13.2127,13.2273,71619.0
2019-04-25 12:30:00,18.13,18.16,18.13,18.15,46596.0,13.2273,13.2492,13.2273,13.2419,46596.0
2019-04-25 13:00:00,18.15,18.19,18.13,18.18,81595.0,13.2419,13.2711,13.2273,13.2638,81595.0
2019-04-25 13:30:00,18.18,18.19,18.12,18.14,49463.0,13.2638,13.2711,13.22,13.2346,49463.0
2019-04-25 14:00:00,18.15,18.16,18.1,18.11,86276.0,13.2419,13.2492,13.2054,13.2127,86276.0
2019-04-25 14:30:00,18.11,18.14,18.07,18.13,119520.0,13.2127,13.2346,13.1836,13.2273,119520.0
2019-04-25 15:00:00,18.13,18.13,18.08,18.1,101218.0,13.2273,13.2273,13.1909,13.2054,101218.0
2019-04-25 15:30:00,18.11,18.13,18.07,18.13,346287.0,13.2127,13.2273,13.1836,13.2273,346287.0
2019-04-26 09:30:00,18.13,18.14,17.98,18.05,169478.0,13.2273,13.2346,13.1179,13.169,169478.0
2019-04-26 10:00:00,18.05,18.13,18.01,18.13,81082.0,13.169,13.2273,13.1398,13.2273,81082.0
2019-04-26 10:30:00,18.13,18.18,18.08,18.08,107675.0,13.2273,13.2638,13.1909,13.1909,107675.0
2019-04-26 11:00:00,18.08,18.13,18.04,18.13,94521.0,13.1909,13.2273,13.1617,13.2273,94521.0
2019-04-26 11:30:00,18.13,18.16,18.1,18.14,92460.0,13.2273,13.2492,13.2054,13.2346,92460.0
2019-04-26 12:00:00,18.14,18.17,18.13,18.17,118093.0,13.2346,13.2565,13.2273,13.2565,118093.0
2019-04-26 12:30:00,18.16,18.18,18.13,18.14,76972.0,13.2492,13.2638,13.2273,13.2346,76972.0
2019-04-26 13:00:00,18.14,18.15,18.13,18.14,60529.0,13.2346,13.2419,13.2273,13.2346,60529.0
2019-04-26 13:30:00,18.14,18.16,18.12,18.16,65176.0,13.2346,13.2492,13.22,13.2492,65176.0
2019-04-26 14:00:00,18.15,18.21,18.12,18.21,134799.0,13.2419,13.2857,13.22,13.2857,134799.0
2019-04-26 14:30:00,18.2,18.2,18.15,18.16,128079.0,13.2784,13.2784,13.2419,13.2492,128079.0
2019-04-26 15:00:00,18.16,18.18,18.14,18.14,132661.0,13.2492,13.2638,13.2346,13.2346,132661.0
2019-04-26 15:30:00,18.15,18.21,18.14,18.21,290977.0,13.2419,13.2857,13.2346,13.2857,290977.0
2019-04-29 09:30:00,18.28,18.33,18.17,18.26,280811.0,13.3368,13.3732,13.2565,13.3222,280811.0
2019-04-29 10:00:00,18.26,18.29,18.21,18.25,132036.0,13.3222,13.3441,13.2857,13.3149,132036.0
2019-04-29 10:30:00,18.25,18.27,18.21,18.24,160200.0,13.3149,13.3295,13.2857,13.3076,160200.0
2019-04-29 11:00:00,18.23,18.25,18.17,18.19,176757.0,13.3003,13.3149,13.2565,13.2711,176757.0
2019-04-29 11:30:00,18.2,18.23,18.18,18.21,74408.0,13.2784,13.3003,13.2638,13.2857,74408.0
2019-04-29 12:00:00,18.22,18.27,18.2,18.23,80539.0,13.293,13.3295,13.2784,13.3003,80539.0
2019-04-29 12:30:00,18.23,18.29,18.21,18.29,89890.0,13.3003,13.3441,13.2857,13.3441,89890.0
2019-04-29 13:00:00,18.3,18.3,18.22,18.23,84372.0,13.3514,13.3514,13.293,13.3003,84372.0
2019-04-29 13:30:00,18.23,18.24,18.21,18.22,66656.0,13.3003,13.3076,13.2857,13.293,66656.0
2019-04-29 14:00:00,18.22,18.27,18.21,18.26,115448.0,13.293,13.3295,13.2857,13.3222,115448.0
2019-04-29 14:30:00,18.25,18.26,18.23,18.25,85405.0,13.3149,13.3222,13.3003,13.3149,85405.0
2019-04-29 15:00:00,18.25,18.28,18.24,18.27,133384.0,13.3149,13.3368,13.3076,13.3295,133384.0
2019-04-29 15:30:00,18.27,18.27,18.17,18.19,489714.0,13.3295,13.3295,13.2565,13.2711,489714.0
2019-04-30 09:30:00,18.15,18.25,18.11,18.15,158868.0,13.2419,13.3149,13.2127,13.2419,158868.0
2019-04-30 10:00:00,18.16,18.22,18.13,18.21,77570.0,13.2492,13.293,13.2273,13.2857,77570.0
2019-04-30 10:30:00,18.21,18.27,18.2,18.21,73742.0,13.2857,13.3295,13.2784,13.2857,73742.0
2019-04-30 11:00:00,18.21,18.32,18.15,18.31,128037.0,13.2857,13.366,13.2419,13.3587,128037.0
2019-04-30 11:30:00,18.31,18.39,18.3,18.37,102130.0,13.3587,13.417,13.3514,13.4024,102130.0
2019-04-30 12:00:00,18.38,18.41,18.36,18.39,65721.0,13.4097,13.4316,13.3951,13.417,65721.0
2019-04-30 12:30:00,18.39,18.4,18.34,18.38,76623.0,13.417,13.4243,13.3805,13.4097,76623.0
2019-04-30 13:00:00,18.38,18.41,18.37,18.39,65569.0,13.4097,13.4316,13.4024,13.417,65569.0
2019-04-30 13:30:00,18.39,18.44,18.38,18.42,60036.0,13.417,13.4535,13.4097,13.4389,60036.0
2019-04-30 14:00:00,18.43,18.45,18.39,18.43,113170.0,13.4462,13.4608,13.417,13.4462,113170.0
2019-04-30 14:30:00,18.43,18.48,18.43,18.44,199234.0,13.4462,13.4827,13.4462,13.4535,199234.0
2019-04-30 15:00:00,18.45,18.46,18.42,18.43,125692.0,13.4608,13.4681,13.4389,13.4462,125692.0
2019-04-30 15:30:00,18.42,18.46,18.41,18.42,356522.0,13.4389,13.4681,13.4316,13.4389,356522.0
2019-05-01 09:30:00,18.49,18.52,18.43,18.46,131723.0,13.49,13.5119,13.4462,13.4681,131723.0
2019-05-01 10:00:00,18.45,18.45,18.33,18.34,149141.0,13.4608,13.4608,13.3732,13.3805,149141.0
2019-05-01 10:30:00,18.34,18.41,18.32,18.38,151070.0,13.3805,13.4316,13.366,13.4097,151070.0
2019-05-01 11:00:00,18.38,18.43,18.37,18.39,223299.0,13.4097,13.4462,13.4024,13.417,223299.0
2019-05-01 11:30:00,18.39,18.4,18.33,18.35,53490.0,13.417,13.4243,13.3732,13.3878,53490.0
2019-05-01 12:00:00,18.35,18.35,18.22,18.25,58391.0,13.3878,13.3878,13.293,13.3149,58391.0
2019-05-01 12:30:00,18.26,18.29,18.18,18.28,110748.0,13.3222,13.3441,13.2638,13.3368,110748.0
2019-05-01 13:00:00,18.28,18.32,18.27,18.32,93401.0,13.3368,13.366,13.3295,13.366,93401.0
2019-05-01 13:30:00,18.32,18.35,18.31,18.32,54102.0,13.366,13.3878,13.3587,13.366,54102.0
2019-05-01 14:00:00,18.33,18.35,18.27,18.33,62389.0,13.3732,13.3878,13.3295,13.3732,62389.0
2019-05-01 14:30:00,18.32,18.38,18.31,18.35,254825.0,13.366,13.4097,13.3587,13.3878,254825.0
2019-05-01 15:00:00,18.35,18.37,18.32,18.35,115831.0,13.3878,13.4024,13.366,13.3878,115831.0
2019-05-01 15:30:00,18.36,18.36,18.26,18.3,615176.0,13.3951,13.3951,13.3222,13.3514,615176.0
2019-05-02 09:30:00,18.46,18.71,18.42,18.58,332152.0,13.4681,13.6505,13.4389,13.5556,332152.0
2019-05-02 10:00:00,18.57,18.58,18.4,18.42,115862.0,13.5483,13.5556,13.4243,13.4389,115862.0
2019-05-02 10:30:00,18.42,18.44,18.36,18.37,148035.0,13.4389,13.4535,13.3951,13.4024,148035.0
2019-05-02 11:00:00,18.37,18.39,18.24,18.32,141894.0,13.4024,13.417,13.3076,13.366,141894.0
2019-05-02 11:30:00,18.32,18.39,18.27,18.34,137398.0,13.366,13.417,13.3295,13.3805,137398.0
2019-05-02 12:00:00,18.35,18.37,18.31,18.33,92884.0,13.3878,13.4024,13.3587,13.3732,92884.0
2019-05-02 12:30:00,18.34,18.36,18.31,18.32,77529.0,13.3805,13.3951,13.3587,13.366,77529.0
2019-05-02 13:00:00,18.32,18.36,18.29,18.33,72307.0,13.366,13.3951,13.3441,13.3732,72307.0
2019-05-02 13:30:00,18.34,18.34,18.3,18.33,55143.0,13.3805,13.3805,13.3514,13.3732,55143.0
2019-05-02 14:00:00,18.32,18.36,18.26,18.27,95077.0,13.366,13.3951,13.3222,13.3295,95077.0
2019-05-02 14:30:00,18.28,18.33,18.25,18.31,96564.0,13.3368,13.3732,13.3149,13.3587,96564.0
2019-05-02 15:00:00,18.31,18.32,18.23,18.24,175273.0,13.3587,13.366,13.3003,13.3076,175273.0
2019-05-02 15:30:00,18.24,18.29,18.22,18.29,281951.0,13.3076,13.3441,13.293,13.3441,281951.0
2019-05-03 09:30:00,18.35,18.42,18.24,18.36,231560.0,13.3878,13.4389,13.3076,13.3951,231560.0
2019-05-03 10:00:00,18.38,18.39,18.28,18.36,193798.0,13.4097,13.417,13.3368,13.3951,193798.0
2019-05-03 10:30:00,18.36,18.47,18.34,18.47,178647.0,13.3951,13.4754,13.3805,13.4754,178647.0
2019-05-03 11:00:00,18.47,18.57,18.46,18.55,290847.0,13.4754,13.5483,13.4681,13.5338,290847.0
2019-05-03 11:30:00,18.55,18.59,18.49,18.55,271846.0,13.5338,13.5629,13.49,13.5338,271846.0
2019-05-03 12:00:00,18.55,18.63,18.54,18.56,188106.0,13.5338,13.5921,13.5265,13.5411,188106.0
2019-05-03 12:30:00,18.56,18.61,18.52,18.53,239165.0,13.5411,13.5775,13.5119,13.5192,239165.0
2019-05-03 13:00:00,18.53,18.56,18.5,18.53,296146.0,13.5192,13.5411,13.4973,13.5192,296146.0
2019-05-03 13:30:00,18.53,18.57,18.52,18.55,181654.0,13.5192,13.5483,13.5119,13.5338,181654.0
2019-05-03 14:00:00,18.54,18.57,18.54,18.54,216764.0,13.5265,13.5483,13.5265,13.5265,216764.0
2019-05-03 14:30:00,18.54,18.58,18.54,18.56,375497.0,13.5265,13.5556,13.5265,13.5411,375497.0
2019-05-03 15:00:00,18.55,18.57,18.51,18.52,234692.0,13.5338,13.5483,13.5046,13.5119,234692.0
2019-05-03 15:30:00,18.52,18.62,18.52,18.6,618741.0,13.5119,13.5848,13.5119,13.5702,618741.0
2019-05-06 09:30:00,18.09,18.25,17.97,18.06,358523.0,13.1981,13.3149,13.1106,13.1763,358523.0
2019-05-06 10:00:00,18.06,18.11,18.0,18.1,202640.0,13.1763,13.2127,13.1325,13.2054,202640.0
2019-05-06 10:30:00,18.1,18.22,18.07,18.22,158114.0,13.2054,13.293,13.1836,13.293,158114.0
2019-05-06 11:00:00,18.22,18.27,18.18,18.27,102210.0,13.293,13.3295,13.2638,13.3295,102210.0
2019-05-06 11:30:00,18.27,18.29,18.2,18.23,105332.0,13.3295,13.3441,13.2784,13.3003,105332.0
2019-05-06 12:00:00,18.23,18.24,18.18,18.2,91452.0,13.3003,13.3076,13.2638,13.2784,91452.0
2019-05-06 12:30:00,18.2,18.24,18.19,18.24,48483.0,13.2784,13.3076,13.2711,13.3076,48483.0
2019-05-06 13:00:00,18.23,18.27,18.21,18.24,75798.0,13.3003,13.3295,13.2857,13.3076,75798.0
2019-05-06 13:30:00,18.24,18.25,18.19,18.21,40685.0,13.3076,13.3149,13.2711,13.2857,40685.0
2019-05-06 14:00:00,18.21,18.24,18.2,18.24,60584.0,13.2857,13.3076,13.2784,13.3076,60584.0
2019-05-06 14:30:00,18.24,18.31,18.23,18.3,77872.0,13.3076,13.3587,13.3003,13.3514,77872.0
2019-05-06 15:00:00,18.3,18.37,18.29,18.36,104931.0,13.3514,13.4024,13.3441,13.3951,104931.0
2019-05-06 15:30:00,18.35,18.38,18.33,18.34,302165.0,13.3878,13.4097,13.3732,13.3805,302165.0
2019-05-07 09:30:00,18.15,18.21,18.06,18.16,156806.0,13.2419,13.2857,13.1763,13.2492,156806.0
2019-05-07 10:00:00,18.16,18.19,18.07,18.17,133305.0,13.2492,13.2711,13.1836,13.2565,133305.0
2019-05-07 10:30:00,18.17,18.17,18.08,18.11,85875.0,13.2565,13.2565,13.1909,13.2127,85875.0
2019-05-07 11:00:00,18.11,18.13,18.03,18.05,167459.0,13.2127,13.2273,13.1544,13.169,167459.0
2019-05-07 11:30:00,18.05,18.08,18.01,18.07,112475.0,13.169,13.1909,13.1398,13.1836,112475.0
2019-05-07 12:00:00,18.07,18.1,18.05,18.1,65951.0,13.1836,13.2054,13.169,13.2054,65951.0
2019-05-07 12:30:00,18.1,18.1,18.04,18.05,60475.0,13.2054,13.2054,13.1617,13.169,60475.0
2019-05-07 13:00:00,18.05,18.05,17.95,17.96,68664.0,13.169,13.169,13.096,13.1033,68664.0
2019-05-07 13:30:00,17.96,18.05,17.94,18.03,209809.0,13.1033,13.169,13.0887,13.1544,209809.0
2019-05-07 14:00:00,18.02,18.04,17.97,17.97,120121.0,13.1471,13.1617,13.1106,13.1106,120121.0
2019-05-07 14:30:00,17.97,17.98,17.88,17.9,254927.0,13.1106,13.1179,13.0449,13.0595,254927.0
2019-05-07 15:00:00,17.91,17.95,17.89,17.91,116256.0,13.0668,13.096,13.0522,13.0668,116256.0
2019-05-07 15:30:00,17.91,17.98,17.87,17.96,445074.0,13.0668,13.1179,13.0376,13.1033,445074.0
2019-05-08 09:30:00,17.92,18.0,17.91,18.0,184291.0,13.0741,13.1325,13.0668,13.1325,184291.0
2019-05-08 10:00:00,18.0,18.12,17.95,18.12,314979.0,13.1325,13.22,13.096,13.22,314979.0
2019-05-08 10:30:00,18.12,18.19,18.1,18.19,176542.0,13.22,13.2711,13.2054,13.2711,176542.0
2019-05-08 11:00:00,18.19,18.29,18.17,18.26,190810.0,13.2711,13.3441,13.2565,13.3222,190810.0
2019-05-08 11:30:00,18.27,18.27,18.17,18.21,188272.0,13.3295,13.3295,13.2565,13.2857,188272.0
2019-05-08 12:00:00,18.21,18.26,18.19,18.25,191898.0,13.2857,13.3222,13.2711,13.3149,191898.0
2019-05-08 12:30:00,18.25,18.28,18.24,18.26,142331.0,13.3149,13.3368,13.3076,13.3222,142331.0
2019-05-08 13:00:00,18.26,18.28,18.25,18.26,67909.0,13.3222,13.3368,13.3149,13.3222,67909.0
2019-05-08 13:30:00,18.26,18.28,18.25,18.25,91757.0,13.3222,13.3368,13.3149,13.3149,91757.0
2019-05-08 14:00:00,18.26,18.27,18.24,18.27,102325.0,13.3222,13.3295,13.3076,13.3295,102325.0
2019-05-08 14:30:00,18.26,18.3,18.25,18.27,74774.0,13.3222,13.3514,13.3149,13.3295,74774.0
2019-05-08 15:00:00,18.28,18.35,18.28,18.29,247625.0,13.3368,13.3878,13.3368,13.3441,247625.0
2019-05-08 15:30:00,18.3,18.3,18.15,18.15,467740.0,13.3514,13.3514,13.2419,13.2419,467740.0
2019-05-09 09:30:00,17.98,18.11,17.9,18.07,341788.0,13.1179,13.2127,13.0595,13.1836,341788.0
2019-05-09 10:00:00,18.06,18.06,17.91,17.92,130761.0,13.1763,13.1763,13.0668,13.0741,130761.0
2019-05-09 10:30:00,17.92,17.95,17.85,17.86,162404.0,13.0741,13.096,13.023,13.0303,162404.0
2019-05-09 11:00:00,17.86,17.88,17.78,17.79,128614.0,13.0303,13.0449,12.972,12.9793,128614.0
2019-05-09 11:30:00,17.79,17.89,17.78,17.86,146399.0,12.9793,13.0522,12.972,13.0303,146399.0
2019-05-09 12:00:00,17.86,17.94,17.82,17.93,113776.0,13.0303,13.0887,13.0012,13.0814,113776.0
2019-05-09 12:30:00,17.94,17.99,17.93,17.96,104476.0,13.0887,13.1252,13.0814,13.1033,104476.0
2019-05-09 13:00:00,17.96,18.0,17.92,17.93,68972.0,13.1033,13.1325,13.0741,13.0814,68972.0
2019-05-09 13:30:00,17.93,17.97,17.9,17.95,99197.0,13.0814,13.1106,13.0595,13.096,99197.0
2019-05-09 14:00:00,17.95,17.98,17.93,17.96,99721.0,13.096,13.1179,13.0814,13.1033,99721.0
2019-05-09 14:30:00,17.96,18.0,17.96,17.98,167683.0,13.1033,13.1325,13.1033,13.1179,167683.0
2019-05-09 15:00:00,17.98,18.03,17.97,18.03,314166.0,13.1179,13.1544,13.1106,13.1544,314166.0
2019-05-09 15:30:00,18.03,18.07,17.99,18.02,599916.0,13.1544,13.1836,13.1252,13.1471,599916.0
2019-05-10 09:30:00,18.02,18.05,17.9,17.92,182468.0,13.1471,13.169,13.0595,13.0741,182468.0
2019-05-10 10:00:00,17.91,17.92,17.73,17.75,295808.0,13.0668,13.0741,12.9355,12.9501,295808.0
2019-05-10 10:30:00,17.74,17.75,17.63,17.69,302077.0,12.9428,12.9501,12.8625,12.9063,302077.0
2019-05-10 11:00:00,17.68,17.76,17.62,17.71,353914.0,12.899,12.9574,12.8552,12.9209,353914.0
2019-05-10 11:30:00,17.71,17.73,17.65,17.71,248208.0,12.9209,12.9355,12.8771,12.9209,248208.0
2019-05-10 12:00:00,17.71,17.74,17.66,17.73,386370.0,12.9209,12.9428,12.8844,12.9355,386370.0
2019-05-10 12:30:00,17.72,17.77,17.68,17.73,213900.0,12.9282,12.9647,12.899,12.9355,213900.0
2019-05-10 13:00:00,17.73,17.78,17.69,17.75,166320.0,12.9355,12.972,12.9063,12.9501,166320.0
2019-05-10 13:30:00,17.75,17.79,17.72,17.75,219872.0,12.9501,12.9793,12.9282,12.9501,219872.0
2019-05-10 14:00:00,17.75,17.78,17.67,17.68,191738.0,12.9501,12.972,12.8917,12.899,191738.0
2019-05-10 14:30:00,17.69,17.76,17.67,17.71,204058.0,12.9063,12.9574,12.8917,12.9209,204058.0
2019-05-10 15:00:00,17.71,17.83,17.71,17.81,246512.0,12.9209,13.0085,12.9209,12.9939,246512.0
2019-05-10 15:30:00,17.8,17.82,17.71,17.76,750896.0,12.9866,13.0012,12.9209,12.9574,750896.0
2019-05-13 09:30:00,17.2,17.32,17.14,17.23,351480.0,12.6847,12.7732,12.6404,12.7068,351480.0
2019-05-13 10:00:00,17.23,17.24,17.14,17.15,149243.0,12.7068,12.7142,12.6404,12.6478,149243.0
2019-05-13 10:30:00,17.15,17.22,17.06,17.11,216282.0,12.6478,12.6994,12.5814,12.6183,216282.0
2019-05-13 11:00:00,17.12,17.14,17.07,17.09,94385.0,12.6257,12.6404,12.5888,12.6036,94385.0
2019-05-13 11:30:00,17.09,17.15,17.08,17.13,183120.0,12.6036,12.6478,12.5962,12.6331,183120.0
2019-05-13 12:00:00,17.14,17.14,17.06,17.1,264644.0,12.6404,12.6404,12.5814,12.6109,264644.0
2019-05-13 12:30:00,17.1,17.15,17.09,17.12,105523.0,12.6109,12.6478,12.6036,12.6257,105523.0
2019-05-13 13:00:00,17.12,17.14,17.09,17.13,53361.0,12.6257,12.6404,12.6036,12.6331,53361.0
2019-05-13 13:30:00,17.13,17.17,17.11,17.13,67099.0,12.6331,12.6626,12.6183,12.6331,67099.0
2019-05-13 14:00:00,17.13,17.19,17.11,17.18,166086.0,12.6331,12.6773,12.6183,12.6699,166086.0
2019-05-13 14:30:00,17.17,17.22,17.14,17.19,113158.0,12.6626,12.6994,12.6404,12.6773,113158.0
2019-05-13 15:00:00,17.2,17.22,17.15,17.16,132874.0,12.6847,12.6994,12.6478,12.6552,132874.0
2019-05-13 15:30:00,17.16,17.18,17.11,17.17,454478.0,12.6552,12.6699,12.6183,12.6626,454478.0
2019-05-14 09:30:00,17.25,17.38,17.22,17.3,230309.0,12.7216,12.8174,12.6994,12.7584,230309.0
2019-05-14 10:00:00,17.31,17.33,17.28,17.3,78533.0,12.7658,12.7806,12.7437,12.7584,78533.0
2019-05-14 10:30:00,17.31,17.32,17.25,17.3,120301.0,12.7658,12.7732,12.7216,12.7584,120301.0
2019-05-14 11:00:00,17.31,17.36,17.29,17.31,100071.0,12.7658,12.8027,12.7511,12.7658,100071.0
2019-05-14 11:30:00,17.31,17.42,17.31,17.41,95345.0,12.7658,12.8469,12.7658,12.8396,95345.0
2019-05-14 12:00:00,17.41,17.43,17.36,17.4,80142.0,12.8396,12.8543,12.8027,12.8322,80142.0
2019-05-14 12:30:00,17.4,17.48,17.4,17.46,61952.0,12.8322,12.8912,12.8322,12.8764,61952.0
2019-05-14 13:00:00,17.46,17.53,17.45,17.52,64739.0,12.8764,12.9281,12.8691,12.9207,64739.0
2019-05-14 13:30:00,17.52,17.55,17.5,17.53,104189.0,12.9207,12.9428,12.9059,12.9281,104189.0
2019-05-14 14:00:00,17.53,17.56,17.51,17.55,69436.0,12.9281,12.9502,12.9133,12.9428,69436.0
2019-05-14 14:30:00,17.54,17.57,17.52,17.55,128835.0,12.9354,12.9575,12.9207,12.9428,128835.0
2019-05-14 15:00:00,17.55,17.59,17.54,17.56,188570.0,12.9428,12.9723,12.9354,12.9502,188570.0
2019-05-14 15:30:00,17.55,17.57,17.52,17.56,827664.0,12.9428,12.9575,12.9207,12.9502,827664.0
2019-05-15 09:30:00,17.45,17.46,17.26,17.31,224322.0,12.8691,12.8764,12.7289,12.7658,224322.0
2019-05-15 10:00:00,17.32,17.37,17.26,17.36,268446.0,12.7732,12.8101,12.7289,12.8027,268446.0
2019-05-15 10:30:00,17.36,17.46,17.36,17.45,80677.0,12.8027,12.8764,12.8027,12.8691,80677.0
2019-05-15 11:00:00,17.44,17.49,17.39,17.48,82743.0,12.8617,12.8986,12.8248,12.8912,82743.0
2019-05-15 11:30:00,17.49,17.5,17.45,17.49,63969.0,12.8986,12.9059,12.8691,12.8986,63969.0
2019-05-15 12:00:00,17.49,17.51,17.47,17.47,50670.0,12.8986,12.9133,12.8838,12.8838,50670.0
2019-05-15 12:30:00,17.48,17.51,17.46,17.48,30617.0,12.8912,12.9133,12.8764,12.8912,30617.0
2019-05-15 13:00:00,17.48,17.49,17.45,17.45,81187.0,12.8912,12.8986,12.8691,12.8691,81187.0
2019-05-15 13:30:00,17.46,17.52,17.45,17.51,61824.0,12.8764,12.9207,12.8691,12.9133,61824.0
2019-05-15 14:00:00,17.52,17.54,17.5,17.53,54555.0,12.9207,12.9354,12.9059,12.9281,54555.0
2019-05-15 14:30:00,17.53,17.54,17.49,17.51,68124.0,12.9281,12.9354,12.8986,12.9133,68124.0
2019-05-15 15:00:00,17.51,17.54,17.51,17.54,67639.0,12.9133,12.9354,12.9133,12.9354,67639.0
2019-05-15 15:30:00,17.54,17.54,17.47,17.47,308535.0,12.9354,12.9354,12.8838,12.8838,308535.0
2019-05-16 09:30:00,17.58,17.59,17.49,17.56,238315.0,12.9649,12.9723,12.8986,12.9502,238315.0
2019-05-16 10:00:00,17.56,17.59,17.51,17.55,170714.0,12.9502,12.9723,12.9133,12.9428,170714.0
2019-05-16 10:30:00,17.55,17.55,17.49,17.53,359033.0,12.9428,12.9428,12.8986,12.9281,359033.0
2019-05-16 11:00:00,17.53,17.66,17.52,17.64,191612.0,12.9281,13.0239,12.9207,13.0092,191612.0
2019-05-16 11:30:00,17.63,17.69,17.62,17.64,138323.0,13.0018,13.046,12.9944,13.0092,138323.0
2019-05-16 12:00:00,17.65,17.68,17.63,17.65,122117.0,13.0165,13.0387,13.0018,13.0165,122117.0
2019-05-16 12:30:00,17.65,17.67,17.61,17.64,89642.0,13.0165,13.0313,12.987,13.0092,89642.0
2019-05-16 13:00:00,17.64,17.67,17.63,17.65,82339.0,13.0092,13.0313,13.0018,13.0165,82339.0
2019-05-16 13:30:00,17.65,17.65,17.59,17.6,77654.0,13.0165,13.0165,12.9723,12.9797,77654.0
2019-05-16 14:00:00,17.6,17.61,17.57,17.57,125461.0,12.9797,12.987,12.9575,12.9575,125461.0
2019-05-16 14:30:00,17.57,17.59,17.51,17.53,168055.0,12.9575,12.9723,12.9133,12.9281,168055.0
2019-05-16 15:00:00,17.52,17.57,17.52,17.57,133094.0,12.9207,12.9575,12.9207,12.9575,133094.0
2019-05-16 15:30:00,17.56,17.57,17.53,17.56,280987.0,12.9502,12.9575,12.9281,12.9502,280987.0
2019-05-17 09:30:00,17.35,17.43,17.26,17.36,228937.0,12.7953,12.8543,12.7289,12.8027,228937.0
2019-05-17 10:00:00,17.36,17.48,17.36,17.43,196645.0,12.8027,12.8912,12.8027,12.8543,196645.0
2019-05-17 10:30:00,17.43,17.5,17.42,17.48,136366.0,12.8543,12.9059,12.8469,12.8912,136366.0
2019-05-17 11:00:00,17.48,17.49,17.42,17.43,97167.0,12.8912,12.8986,12.8469,12.8543,97167.0
2019-05-17 11:30:00,17.42,17.43,17.35,17.37,176450.0,12.8469,12.8543,12.7953,12.8101,176450.0
2019-05-17 12:00:00,17.37,17.45,17.35,17.41,101385.0,12.8101,12.8691,12.7953,12.8396,101385.0
2019-05-17 12:30:00,17.41,17.44,17.4,17.41,45679.0,12.8396,12.8617,12.8322,12.8396,45679.0
2019-05-17 13:00:00,17.41,17.43,17.4,17.41,61267.0,12.8396,12.8543,12.8322,12.8396,61267.0
2019-05-17 13:30:00,17.41,17.41,17.37,17.4,73616.0,12.8396,12.8396,12.8101,12.8322,73616.0
2019-05-17 14:00:00,17.4,17.4,17.34,17.35,82373.0,12.8322,12.8322,12.7879,12.7953,82373.0
2019-05-17 14:30:00,17.34,17.36,17.32,17.35,92839.0,12.7879,12.8027,12.7732,12.7953,92839.0
2019-05-17 15:00:00,17.35,17.35,17.27,17.28,275059.0,12.7953,12.7953,12.7363,12.7437,275059.0
2019-05-17 15:30:00,17.28,17.32,17.25,17.28,371060.0,12.7437,12.7732,12.7216,12.7437,371060.0
2019-05-20 09:30:00,17.13,17.29,17.06,17.27,91784.0,12.6331,12.7511,12.5814,12.7363,91784.0
2019-05-20 10:00:00,17.28,17.35,17.27,17.32,60563.0,12.7437,12.7953,12.7363,12.7732,60563.0
2019-05-20 10:30:00,17.32,17.35,17.28,17.3,34191.0,12.7732,12.7953,12.7437,12.7584,34191.0
2019-05-20 11:00:00,17.31,17.31,17.23,17.27,39414.0,12.7658,12.7658,12.7068,12.7363,39414.0
2019-05-20 11:30:00,17.27,17.3,17.25,17.28,37389.0,12.7363,12.7584,12.7216,12.7437,37389.0
2019-05-20 12:00:00,17.27,17.29,17.25,17.26,18664.0,12.7363,12.7511,12.7216,12.7289,18664.0
2019-05-20 12:30:00,17.25,17.27,17.21,17.22,52881.0,12.7216,12.7363,12.6921,12.6994,52881.0
2019-05-20 13:00:00,17.21,17.23,17.18,17.22,104403.0,12.6921,12.7068,12.6699,12.6994,104403.0
2019-05-20 13:30:00,17.23,17.25,17.22,17.25,34036.0,12.7068,12.7216,12.6994,12.7216,34036.0
2019-05-20 14:00:00,17.25,17.26,17.23,17.23,23513.0,12.7216,12.7289,12.7068,12.7068,23513.0
2019-05-20 14:30:00,17.22,17.23,17.19,17.19,36542.0,12.6994,12.7068,12.6773,12.6773,36542.0
2019-05-20 15:00:00,17.2,17.2,17.16,17.2,47856.0,12.6847,12.6847,12.6552,12.6847,47856.0
2019-05-20 15:30:00,17.2,17.26,17.19,17.24,125891.0,12.6847,12.7289,12.6773,12.7142,125891.0
2019-05-21 09:30:00,17.37,17.49,17.36,17.48,124425.0,12.8101,12.8986,12.8027,12.8912,124425.0
2019-05-21 10:00:00,17.48,17.56,17.48,17.55,141214.0,12.8912,12.9502,12.8912,12.9428,141214.0
2019-05-21 10:30:00,17.55,17.58,17.5,17.54,74012.0,12.9428,12.9649,12.9059,12.9354,74012.0
2019-05-21 11:00:00,17.54,17.59,17.52,17.59,88300.0,12.9354,12.9723,12.9207,12.9723,88300.0
2019-05-21 11:30:00,17.59,17.59,17.53,17.59,175431.0,12.9723,12.9723,12.9281,12.9723,175431.0
2019-05-21 12:00:00,17.59,17.62,17.57,17.62,91327.0,12.9723,12.9944,12.9575,12.9944,91327.0
2019-05-21 12:30:00,17.63,17.68,17.62,17.66,140573.0,13.0018,13.0387,12.9944,13.0239,140573.0
2019-05-21 13:00:00,17.66,17.69,17.64,17.67,267153.0,13.0239,13.046,13.0092,13.0313,267153.0
2019-05-21 13:30:00,17.66,17.71,17.66,17.71,107775.0,13.0239,13.0608,13.0239,13.0608,107775.0
2019-05-21 14:00:00,17.7,17.74,17.69,17.73,113618.0,13.0534,13.0829,13.046,13.0755,113618.0
2019-05-21 14:30:00,17.74,17.79,17.73,17.76,162997.0,13.0829,13.1198,13.0755,13.0977,162997.0
2019-05-21 15:00:00,17.76,17.77,17.71,17.72,215115.0,13.0977,13.105,13.0608,13.0682,215115.0
2019-05-21 15:30:00,17.73,17.75,17.72,17.74,376313.0,13.0755,13.0903,13.0682,13.0829,376313.0
2019-05-22 09:30:00,17.61,17.64,17.56,17.59,89083.0,12.987,13.0092,12.9502,12.9723,89083.0
2019-05-22 10:00:00,17.58,17.58,17.49,17.53,91642.0,12.9649,12.9649,12.8986,12.9281,91642.0
2019-05-22 10:30:00,17.52,17.53,17.48,17.5,59525.0,12.9207,12.9281,12.8912,12.9059,59525.0
2019-05-22 11:00:00,17.51,17.56,17.47,17.55,62309.0,12.9133,12.9502,12.8838,12.9428,62309.0
2019-05-22 11:30:00,17.56,17.58,17.53,17.57,46633.0,12.9502,12.9649,12.9281,12.9575,46633.0
2019-05-22 12:00:00,17.57,17.59,17.54,17.54,152098.0,12.9575,12.9723,12.9354,12.9354,152098.0
2019-05-22 12:30:00,17.54,17.55,17.5,17.51,247774.0,12.9354,12.9428,12.9059,12.9133,247774.0
2019-05-22 13:00:00,17.51,17.55,17.48,17.54,143928.0,12.9133,12.9428,12.8912,12.9354,143928.0
2019-05-22 13:30:00,17.54,17.62,17.53,17.62,175303.0,12.9354,12.9944,12.9281,12.9944,175303.0
2019-05-22 14:00:00,17.62,17.63,17.59,17.62,71807.0,12.9944,13.0018,12.9723,12.9944,71807.0
2019-05-22 14:30:00,17.62,17.64,17.61,17.63,88190.0,12.9944,13.0092,12.987,13.0018,88190.0
2019-05-22 15:00:00,17.62,17.65,17.6,17.63,109845.0,12.9944,13.0165,12.9797,13.0018,109845.0
2019-05-22 15:30:00,17.63,17.63,17.56,17.56,192148.0,13.0018,13.0018,12.9502,12.9502,192148.0
2019-05-23 09:30:00,17.24,17.33,17.18,17.23,128626.0,12.7142,12.7806,12.6699,12.7068,128626.0
2019-05-23 10:00:00,17.23,17.29,17.12,17.18,168461.0,12.7068,12.7511,12.6257,12.6699,168461.0
2019-05-23 10:30:00,17.17,17.2,17.13,17.18,377922.0,12.6626,12.6847,12.6331,12.6699,377922.0
2019-05-23 11:00:00,17.18,17.18,17.09,17.13,212488.0,12.6699,12.6699,12.6036,12.6331,212488.0
2019-05-23 11:30:00,17.13,17.14,17.08,17.11,162830.0,12.6331,12.6404,12.5962,12.6183,162830.0
2019-05-23 12:00:00,17.11,17.15,17.11,17.13,108194.0,12.6183,12.6478,12.6183,12.6331,108194.0
2019-05-23 12:30:00,17.13,17.13,17.1,17.11,129232.0,12.6331,12.6331,12.6109,12.6183,129232.0
2019-05-23 13:00:00,17.11,17.13,17.08,17.11,43312.0,12.6183,12.6331,12.5962,12.6183,43312.0
2019-05-23 13:30:00,17.1,17.11,17.08,17.1,34525.0,12.6109,12.6183,12.5962,12.6109,34525.0
2019-05-23 14:00:00,17.1,17.11,17.07,17.07,72394.0,12.6109,12.6183,12.5888,12.5888,72394.0
2019-05-23 14:30:00,17.07,17.08,17.04,17.06,72859.0,12.5888,12.5962,12.5667,12.5814,72859.0
2019-05-23 15:00:00,17.06,17.13,17.03,17.11,118864.0,12.5814,12.6331,12.5593,12.6183,118864.0
2019-05-23 15:30:00,17.11,17.16,17.1,17.15,303957.0,12.6183,12.6552,12.6109,12.6478,303957.0
2019-05-24 09:30:00,17.25,17.3,17.17,17.23,280323.0,12.7216,12.7584,12.6626,12.7068,280323.0
2019-05-24 10:00:00,17.23,17.33,17.22,17.26,253154.0,12.7068,12.7806,12.6994,12.7289,253154.0
2019-05-24 10:30:00,17.26,17.3,17.21,17.21,283039.0,12.7289,12.7584,12.6921,12.6921,283039.0
2019-05-24 11:00:00,17.21,17.32,17.21,17.3,112342.0,12.6921,12.7732,12.6921,12.7584,112342.0
2019-05-24 11:30:00,17.31,17.38,17.31,17.37,59040.0,12.7658,12.8174,12.7658,12.8101,59040.0
2019-05-24 12:00:00,17.37,17.39,17.34,17.39,41559.0,12.8101,12.8248,12.7879,12.8248,41559.0
2019-05-24 12:30:00,17.39,17.41,17.38,17.41,44883.0,12.8248,12.8396,12.8174,12.8396,44883.0
2019-05-24 13:00:00,17.41,17.42,17.37,17.4,53215.0,12.8396,12.8469,12.8101,12.8322,53215.0
2019-05-24 13:30:00,17.4,17.41,17.35,17.37,72347.0,12.8322,12.8396,12.7953,12.8101,72347.0
2019-05-24 14:00:00,17.37,17.4,17.36,17.38,56336.0,12.8101,12.8322,12.8027,12.8174,56336.0
2019-05-24 14:30:00,17.38,17.4,17.35,17.37,130202.0,12.8174,12.8322,12.7953,12.8101,130202.0
2019-05-24 15:00:00,17.37,17.4,17.36,17.37,111799.0,12.8101,12.8322,12.8027,12.8101,111799.0
2019-05-24 15:30:00,17.37,17.38,17.32,17.34,679791.0,12.8101,12.8174,12.7732,12.7879,679791.0
2019-05-28 09:30:00,17.4,17.5,17.38,17.39,131731.0,12.8322,12.9059,12.8174,12.8248,131731.0
2019-05-28 10:00:00,17.4,17.41,17.37,17.38,70672.0,12.8322,12.8396,12.8101,12.8174,70672.0
2019-05-28 10:30:00,17.38,17.38,17.31,17.32,58535.0,12.8174,12.8174,12.7658,12.7732,58535.0
2019-05-28 11:00:00,17.32,17.37,17.29,17.3,99777.0,12.7732,12.8101,12.7511,12.7584,99777.0
2019-05-28 11:30:00,17.29,17.31,17.26,17.3,114718.0,12.7511,12.7658,12.7289,12.7584,114718.0
2019-05-28 12:00:00,17.3,17.31,17.26,17.28,91031.0,12.7584,12.7658,12.7289,12.7437,91031.0
2019-05-28 12:30:00,17.27,17.28,17.24,17.25,72054.0,12.7363,12.7437,12.7142,12.7216,72054.0
2019-05-28 13:00:00,17.25,17.29,17.25,17.25,59173.0,12.7216,12.7511,12.7216,12.7216,59173.0
2019-05-28 13:30:00,17.26,17.27,17.23,17.24,66850.0,12.7289,12.7363,12.7068,12.7142,66850.0
2019-05-28 14:00:00,17.23,17.24,17.2,17.21,65755.0,12.7068,12.7142,12.6847,12.6921,65755.0
2019-05-28 14:30:00,17.2,17.21,17.18,17.19,66438.0,12.6847,12.6921,12.6699,12.6773,66438.0
2019-05-28 15:00:00,17.2,17.2,17.16,17.18,90474.0,12.6847,12.6847,12.6552,12.6699,90474.0
2019-05-28 15:30:00,17.18,17.2,17.14,17.14,487254.0,12.6699,12.6847,12.6404,12.6404,487254.0
2019-05-29 09:30:00,17.12,17.12,16.99,17.0,175694.0,12.6257,12.6257,12.5298,12.5372,175694.0
2019-05-29 10:00:00,17.02,17.11,16.95,17.11,103139.0,12.5519,12.6183,12.5003,12.6183,103139.0
2019-05-29 10:30:00,17.12,17.13,17.08,17.11,48064.0,12.6257,12.6331,12.5962,12.6183,48064.0
2019-05-29 11:00:00,17.1,17.14,17.04,17.05,64247.0,12.6109,12.6404,12.5667,12.5741,64247.0
2019-05-29 11:30:00,17.04,17.06,16.96,17.0,51250.0,12.5667,12.5814,12.5077,12.5372,51250.0
2019-05-29 12:00:00,17.01,17.07,17.0,17.07,41059.0,12.5446,12.5888,12.5372,12.5888,41059.0
2019-05-29 12:30:00,17.06,17.1,17.06,17.09,59112.0,12.5814,12.6109,12.5814,12.6036,59112.0
2019-05-29 13:00:00,17.09,17.15,17.06,17.14,91889.0,12.6036,12.6478,12.5814,12.6404,91889.0
2019-05-29 13:30:00,17.14,17.16,17.12,17.14,36108.0,12.6404,12.6552,12.6257,12.6404,36108.0
2019-05-29 14:00:00,17.14,17.16,17.11,17.12,32285.0,12.6404,12.6552,12.6183,12.6257,32285.0
2019-05-29 14:30:00,17.12,17.13,17.07,17.1,87423.0,12.6257,12.6331,12.5888,12.6109,87423.0
2019-05-29 15:00:00,17.09,17.13,17.06,17.13,111479.0,12.6036,12.6331,12.5814,12.6331,111479.0
2019-05-29 15:30:00,17.12,17.17,17.11,17.11,271773.0,12.6257,12.6626,12.6183,12.6183,271773.0
2019-05-30 09:30:00,17.2,17.29,17.15,17.28,118852.0,12.6847,12.7511,12.6478,12.7437,118852.0
2019-05-30 10:00:00,17.29,17.29,17.2,17.25,69027.0,12.7511,12.7511,12.6847,12.7216,69027.0
2019-05-30 10:30:00,17.25,17.27,17.13,17.14,46637.0,12.7216,12.7363,12.6331,12.6404,46637.0
2019-05-30 11:00:00,17.13,17.18,17.09,17.14,49760.0,12.6331,12.6699,12.6036,12.6404,49760.0
2019-05-30 11:30:00,17.14,17.17,17.12,17.16,117882.0,12.6404,12.6626,12.6257,12.6552,117882.0
2019-05-30 12:00:00,17.16,17.21,17.15,17.2,137217.0,12.6552,12.6921,12.6478,12.6847,137217.0
2019-05-30 12:30:00,17.2,17.25,17.18,17.23,58745.0,12.6847,12.7216,12.6699,12.7068,58745.0
2019-05-30 13:00:00,17.23,17.25,17.2,17.21,39557.0,12.7068,12.7216,12.6847,12.6921,39557.0
2019-05-30 13:30:00,17.21,17.22,17.17,17.2,35024.0,12.6921,12.6994,12.6626,12.6847,35024.0
2019-05-30 14:00:00,17.21,17.23,17.15,17.16,55899.0,12.6921,12.7068,12.6478,12.6552,55899.0
2019-05-30 14:30:00,17.16,17.17,17.1,17.14,62872.0,12.6552,12.6626,12.6109,12.6404,62872.0
2019-05-30 15:00:00,17.13,17.14,17.09,17.12,86480.0,12.6331,12.6404,12.6036,12.6257,86480.0
2019-05-30 15:30:00,17.11,17.15,17.09,17.14,159298.0,12.6183,12.6478,12.6036,12.6404,159298.0
2019-05-31 09:30:00,16.87,16.89,16.72,16.76,194708.0,12.4413,12.4561,12.3307,12.3602,194708.0
2019-05-31 10:00:00,16.76,16.9,16.74,16.87,304460.0,12.3602,12.4634,12.3454,12.4413,304460.0
2019-05-31 10:30:00,16.88,16.95,16.86,16.89,333835.0,12.4487,12.5003,12.4339,12.4561,333835.0
2019-05-31 11:00:00,16.89,16.91,16.82,16.85,141581.0,12.4561,12.4708,12.4044,12.4266,141581.0
2019-05-31 11:30:00,16.84,16.88,16.83,16.84,59253.0,12.4192,12.4487,12.4118,12.4192,59253.0
2019-05-31 12:00:00,16.84,16.87,16.83,16.85,38387.0,12.4192,12.4413,12.4118,12.4266,38387.0
2019-05-31 12:30:00,16.85,16.86,16.78,16.79,38361.0,12.4266,12.4339,12.3749,12.3823,38361.0
2019-05-31 13:00:00,16.8,16.8,16.77,16.8,38658.0,12.3897,12.3897,12.3676,12.3897,38658.0
2019-05-31 13:30:00,16.79,16.81,16.77,16.79,40219.0,12.3823,12.3971,12.3676,12.3823,40219.0
2019-05-31 14:00:00,16.79,16.81,16.77,16.77,44402.0,12.3823,12.3971,12.3676,12.3676,44402.0
2019-05-31 14:30:00,16.77,16.8,16.75,16.79,86776.0,12.3676,12.3897,12.3528,12.3823,86776.0
2019-05-31 15:00:00,16.79,16.8,16.73,16.76,81568.0,12.3823,12.3897,12.3381,12.3602,81568.0
2019-05-31 15:30:00,16.76,16.82,16.75,16.79,463674.0,12.3602,12.4044,12.3528,12.3823,463674.0
2019-06-03 09:30:00,16.75,16.93,16.71,16.92,134947.0,12.3528,12.4856,12.3233,12.4782,134947.0
2019-06-03 10:00:00,16.91,17.09,16.88,17.08,168450.0,12.4708,12.6036,12.4487,12.5962,168450.0
2019-06-03 10:30:00,17.08,17.1,17.02,17.06,70787.0,12.5962,12.6109,12.5519,12.5814,70787.0
2019-06-03 11:00:00,17.05,17.06,16.92,16.97,105275.0,12.5741,12.5814,12.4782,12.5151,105275.0
2019-06-03 11:30:00,16.97,17.01,16.96,16.96,69426.0,12.5151,12.5446,12.5077,12.5077,69426.0
2019-06-03 12:00:00,16.97,16.98,16.89,16.89,94412.0,12.5151,12.5224,12.4561,12.4561,94412.0
2019-06-03 12:30:00,16.89,16.9,16.85,16.89,217547.0,12.4561,12.4634,12.4266,12.4561,217547.0
2019-06-03 13:00:00,16.89,16.96,16.87,16.91,169577.0,12.4561,12.5077,12.4413,12.4708,169577.0
2019-06-03 13:30:00,16.91,16.93,16.88,16.91,175610.0,12.4708,12.4856,12.4487,12.4708,175610.0
2019-06-03 14:00:00,16.91,16.96,16.89,16.94,79147.0,12.4708,12.5077,12.4561,12.4929,79147.0
2019-06-03 14:30:00,16.94,16.95,16.88,16.9,89408.0,12.4929,12.5003,12.4487,12.4634,89408.0
2019-06-03 15:00:00,16.9,16.9,16.84,16.84,218848.0,12.4634,12.4634,12.4192,12.4192,218848.0
2019-06-03 15:30:00,16.85,16.96,16.83,16.96,228673.0,12.4266,12.5077,12.4118,12.5077,228673.0
2019-06-04 09:30:00,17.13,17.22,17.07,17.14,156093.0,12.6331,12.6994,12.5888,12.6404,156093.0
2019-06-04 10:00:00,17.14,17.2,17.08,17.17,85633.0,12.6404,12.6847,12.5962,12.6626,85633.0
2019-06-04 10:30:00,17.18,17.29,17.16,17.27,166680.0,12.6699,12.7511,12.6552,12.7363,166680.0
2019-06-04 11:00:00,17.26,17.36,17.25,17.32,114025.0,12.7289,12.8027,12.7216,12.7732,114025.0
2019-06-04 11:30:00,17.32,17.4,17.3,17.39,102086.0,12.7732,12.8322,12.7584,12.8248,102086.0
2019-06-04 12:00:00,17.39,17.46,17.38,17.44,75017.0,12.8248,12.8764,12.8174,12.8617,75017.0
2019-06-04 12:30:00,17.45,17.48,17.44,17.48,63919.0,12.8691,12.8912,12.8617,12.8912,63919.0
2019-06-04 13:00:00,17.48,17.53,17.47,17.52,98271.0,12.8912,12.9281,12.8838,12.9207,98271.0
2019-06-04 13:30:00,17.52,17.54,17.49,17.54,65164.0,12.9207,12.9354,12.8986,12.9354,65164.0
2019-06-04 14:00:00,17.53,17.57,17.51,17.55,184851.0,12.9281,12.9575,12.9133,12.9428,184851.0
2019-06-04 14:30:00,17.55,17.58,17.52,17.52,218729.0,12.9428,12.9649,12.9207,12.9207,218729.0
2019-06-04 15:00:00,17.52,17.54,17.47,17.49,87962.0,12.9207,12.9354,12.8838,12.8986,87962.0
2019-06-04 15:30:00,17.48,17.57,17.48,17.55,327082.0,12.8912,12.9575,12.8912,12.9428,327082.0
2019-06-05 09:30:00,17.61,17.63,17.51,17.58,219608.0,12.987,13.0018,12.9133,12.9649,219608.0
2019-06-05 10:00:00,17.59,17.64,17.56,17.57,112860.0,12.9723,13.0092,12.9502,12.9575,112860.0
2019-06-05 10:30:00,17.57,17.57,17.49,17.53,110207.0,12.9575,12.9575,12.8986,12.9281,110207.0
2019-06-05 11:00:00,17.53,17.6,17.53,17.57,78620.0,12.9281,12.9797,12.9281,12.9575,78620.0
2019-06-05 11:30:00,17.57,17.59,17.53,17.57,53702.0,12.9575,12.9723,12.9281,12.9575,53702.0
2019-06-05 12:00:00,17.57,17.6,17.55,17.6,66819.0,12.9575,12.9797,12.9428,12.9797,66819.0
2019-06-05 12:30:00,17.59,17.68,17.58,17.64,103933.0,12.9723,13.0387,12.9649,13.0092,103933.0
2019-06-05 13:00:00,17.65,17.73,17.65,17.72,106763.0,13.0165,13.0755,13.0165,13.0682,106763.0
2019-06-05 13:30:00,17.71,17.74,17.69,17.7,58540.0,13.0608,13.0829,13.046,13.0534,58540.0
2019-06-05 14:00:00,17.71,17.72,17.67,17.67,74352.0,13.0608,13.0682,13.0313,13.0313,74352.0
2019-06-05 14:30:00,17.67,17.68,17.63,17.64,57573.0,13.0313,13.0387,13.0018,13.0092,57573.0
2019-06-05 15:00:00,17.64,17.67,17.63,17.63,54143.0,13.0092,13.0313,13.0018,13.0018,54143.0
2019-06-05 15:30:00,17.64,17.64,17.59,17.62,288793.0,13.0092,13.0092,12.9723,12.9944,288793.0
2019-06-06 09:30:00,17.65,17.79,17.63,17.72,117031.0,13.0165,13.1198,13.0018,13.0682,117031.0
2019-06-06 10:00:00,17.73,17.8,17.69,17.7,72216.0,13.0755,13.1272,13.046,13.0534,72216.0
2019-06-06 10:30:00,17.7,17.78,17.68,17.68,54197.0,13.0534,13.1124,13.0387,13.0387,54197.0
2019-06-06 11:00:00,17.68,17.75,17.67,17.71,65309.0,13.0387,13.0903,13.0313,13.0608,65309.0
2019-06-06 11:30:00,17.7,17.71,17.61,17.63,71019.0,13.0534,13.0608,12.987,13.0018,71019.0
2019-06-06 12:00:00,17.62,17.65,17.6,17.64,57863.0,12.9944,13.0165,12.9797,13.0092,57863.0
2019-06-06 12:30:00,17.63,17.64,17.58,17.59,118729.0,13.0018,13.0092,12.9649,12.9723,118729.0
2019-06-06 13:00:00,17.6,17.63,17.59,17.63,46848.0,12.9797,13.0018,12.9723,13.0018,46848.0
2019-06-06 13:30:00,17.62,17.65,17.61,17.65,28599.0,12.9944,13.0165,12.987,13.0165,28599.0
2019-06-06 14:00:00,17.64,17.67,17.63,17.64,99645.0,13.0092,13.0313,13.0018,13.0092,99645.0
2019-06-06 14:30:00,17.63,17.72,17.62,17.7,82490.0,13.0018,13.0682,12.9944,13.0534,82490.0
2019-06-06 15:00:00,17.7,17.74,17.67,17.73,72444.0,13.0534,13.0829,13.0313,13.0755,72444.0
2019-06-06 15:30:00,17.73,17.74,17.7,17.73,237347.0,13.0755,13.0829,13.0534,13.0755,237347.0
2019-06-07 09:30:00,17.75,17.9,17.75,17.83,102851.0,13.0903,13.2009,13.0903,13.1493,102851.0
2019-06-07 10:00:00,17.83,17.91,17.83,17.91,63393.0,13.1493,13.2083,13.1493,13.2083,63393.0
2019-06-07 10:30:00,17.91,17.96,17.9,17.9,75624.0,13.2083,13.2452,13.2009,13.2009,75624.0
2019-06-07 11:00:00,17.91,17.92,17.84,17.85,71918.0,13.2083,13.2157,13.1567,13.164,71918.0
2019-06-07 11:30:00,17.85,17.88,17.84,17.85,66381.0,13.164,13.1862,13.1567,13.164,66381.0
2019-06-07 12:00:00,17.85,17.86,17.82,17.85,33940.0,13.164,13.1714,13.1419,13.164,33940.0
2019-06-07 12:30:00,17.86,17.94,17.84,17.94,82349.0,13.1714,13.2304,13.1567,13.2304,82349.0
2019-06-07 13:00:00,17.93,17.94,17.88,17.89,40474.0,13.223,13.2304,13.1862,13.1935,40474.0
2019-06-07 13:30:00,17.89,17.9,17.86,17.89,47698.0,13.1935,13.2009,13.1714,13.1935,47698.0
2019-06-07 14:00:00,17.88,17.9,17.87,17.89,53948.0,13.1862,13.2009,13.1788,13.1935,53948.0
2019-06-07 14:30:00,17.89,17.92,17.88,17.89,50954.0,13.1935,13.2157,13.1862,13.1935,50954.0
2019-06-07 15:00:00,17.89,17.91,17.87,17.88,69517.0,13.1935,13.2083,13.1788,13.1862,69517.0
2019-06-07 15:30:00,17.87,17.88,17.83,17.86,201520.0,13.1788,13.1862,13.1493,13.1714,201520.0
2019-06-10 09:30:00,17.98,18.02,17.92,17.94,84372.0,13.2599,13.2894,13.2157,13.2304,84372.0
2019-06-10 10:00:00,17.94,17.95,17.89,17.91,101197.0,13.2304,13.2378,13.1935,13.2083,101197.0
2019-06-10 10:30:00,17.91,17.92,17.81,17.82,61831.0,13.2083,13.2157,13.1345,13.1419,61831.0
2019-06-10 11:00:00,17.81,17.84,17.78,17.78,66110.0,13.1345,13.1567,13.1124,13.1124,66110.0
2019-06-10 11:30:00,17.79,17.84,17.79,17.81,64585.0,13.1198,13.1567,13.1198,13.1345,64585.0
2019-06-10 12:00:00,17.82,17.85,17.8,17.84,63491.0,13.1419,13.164,13.1272,13.1567,63491.0
2019-06-10 12:30:00,17.84,17.84,17.76,17.76,106937.0,13.1567,13.1567,13.0977,13.0977,106937.0
2019-06-10 13:00:00,17.77,17.79,17.74,17.76,66397.0,13.105,13.1198,13.0829,13.0977,66397.0
2019-06-10 13:30:00,17.76,17.78,17.74,17.74,31771.0,13.0977,13.1124,13.0829,13.0829,31771.0
2019-06-10 14:00:00,17.74,17.74,17.69,17.73,75969.0,13.0829,13.0829,13.046,13.0755,75969.0
2019-06-10 14:30:00,17.73,17.75,17.72,17.74,42628.0,13.0755,13.0903,13.0682,13.0829,42628.0
2019-06-10 15:00:00,17.73,17.77,17.72,17.76,79719.0,13.0755,13.105,13.0682,13.0977,79719.0
2019-06-10 15:30:00,17.76,17.82,17.74,17.78,315386.0,13.0977,13.1419,13.0829,13.1124,315386.0
2019-06-11 09:30:00,17.96,17.96,17.85,17.86,123540.0,13.2452,13.2452,13.164,13.1714,123540.0
2019-06-11 10:00:00,17.86,17.9,17.85,17.9,355241.0,13.1714,13.2009,13.164,13.2009,355241.0
2019-06-11 10:30:00,17.9,17.9,17.83,17.86,77602.0,13.2009,13.2009,13.1493,13.1714,77602.0
2019-06-11 11:00:00,17.85,17.93,17.85,17.9,69339.0,13.164,13.223,13.164,13.2009,69339.0
2019-06-11 11:30:00,17.9,17.9,17.82,17.82,53393.0,13.2009,13.2009,13.1419,13.1419,53393.0
2019-06-11 12:00:00,17.82,17.83,17.76,17.82,67233.0,13.1419,13.1493,13.0977,13.1419,67233.0
2019-06-11 12:30:00,17.82,17.85,17.78,17.79,41798.0,13.1419,13.164,13.1124,13.1198,41798.0
2019-06-11 13:00:00,17.79,17.8,17.77,17.78,22701.0,13.1198,13.1272,13.105,13.1124,22701.0
2019-06-11 13:30:00,17.78,17.82,17.78,17.8,28951.0,13.1124,13.1419,13.1124,13.1272,28951.0
2019-06-11 14:00:00,17.8,17.83,17.78,17.79,37397.0,13.1272,13.1493,13.1124,13.1198,37397.0
2019-06-11 14:30:00,17.78,17.79,17.74,17.74,29170.0,13.1124,13.1198,13.0829,13.0829,29170.0
2019-06-11 15:00:00,17.74,17.76,17.7,17.72,64701.0,13.0829,13.0977,13.0534,13.0682,64701.0
2019-06-11 15:30:00,17.72,17.76,17.71,17.74,308338.0,13.0682,13.0977,13.0608,13.0829,308338.0
2019-06-12 09:30:00,17.65,17.65,17.54,17.56,118622.0,13.0165,13.0165,12.9354,12.9502,118622.0
2019-06-12 10:00:00,17.55,17.59,17.53,17.54,25281.0,12.9428,12.9723,12.9281,12.9354,25281.0
2019-06-12 10:30:00,17.54,17.55,17.49,17.5,55427.0,12.9354,12.9428,12.8986,12.9059,55427.0
2019-06-12 11:00:00,17.5,17.52,17.48,17.5,52754.0,12.9059,12.9207,12.8912,12.9059,52754.0
2019-06-12 11:30:00,17.5,17.51,17.41,17.42,50782.0,12.9059,12.9133,12.8396,12.8469,50782.0
2019-06-12 12:00:00,17.42,17.46,17.41,17.44,31644.0,12.8469,12.8764,12.8396,12.8617,31644.0
2019-06-12 12:30:00,17.45,17.5,17.44,17.47,34085.0,12.8691,12.9059,12.8617,12.8838,34085.0
2019-06-12 13:00:00,17.47,17.48,17.43,17.43,36837.0,12.8838,12.8912,12.8543,12.8543,36837.0
2019-06-12 13:30:00,17.44,17.45,17.42,17.42,23210.0,12.8617,12.8691,12.8469,12.8469,23210.0
2019-06-12 14:00:00,17.42,17.43,17.36,17.4,150347.0,12.8469,12.8543,12.8027,12.8322,150347.0
2019-06-12 14:30:00,17.41,17.45,17.39,17.43,56439.0,12.8396,12.8691,12.8248,12.8543,56439.0
2019-06-12 15:00:00,17.44,17.44,17.39,17.39,55577.0,12.8617,12.8617,12.8248,12.8248,55577.0
2019-06-12 15:30:00,17.39,17.41,17.36,17.37,289814.0,12.8248,12.8396,12.8027,12.8101,289814.0
2019-06-13 09:30:00,17.37,17.49,17.37,17.41,179011.0,12.8101,12.8986,12.8101,12.8396,179011.0
2019-06-13 10:00:00,17.42,17.43,17.36,17.39,87132.0,12.8469,12.8543,12.8027,12.8248,87132.0
2019-06-13 10:30:00,17.39,17.41,17.36,17.4,83159.0,12.8248,12.8396,12.8027,12.8322,83159.0
2019-06-13 11:00:00,17.41,17.44,17.39,17.44,64773.0,12.8396,12.8617,12.8248,12.8617,64773.0
2019-06-13 11:30:00,17.44,17.48,17.44,17.46,52001.0,12.8617,12.8912,12.8617,12.8764,52001.0
2019-06-13 12:00:00,17.45,17.47,17.41,17.41,155335.0,12.8691,12.8838,12.8396,12.8396,155335.0
2019-06-13 12:30:00,17.41,17.47,17.4,17.46,36231.0,12.8396,12.8838,12.8322,12.8764,36231.0
2019-06-13 13:00:00,17.46,17.46,17.43,17.45,28419.0,12.8764,12.8764,12.8543,12.8691,28419.0
2019-06-13 13:30:00,17.45,17.46,17.44,17.45,33561.0,12.8691,12.8764,12.8617,12.8691,33561.0
2019-06-13 14:00:00,17.45,17.48,17.44,17.48,26458.0,12.8691,12.8912,12.8617,12.8912,26458.0
2019-06-13 14:30:00,17.47,17.47,17.43,17.44,42198.0,12.8838,12.8838,12.8543,12.8617,42198.0
2019-06-13 15:00:00,17.43,17.43,17.38,17.39,67858.0,12.8543,12.8543,12.8174,12.8248,67858.0
2019-06-13 15:30:00,17.39,17.4,17.36,17.37,196065.0,12.8248,12.8322,12.8027,12.8101,196065.0
2019-06-14 09:30:00,17.32,17.32,17.1,17.13,134922.0,12.7732,12.7732,12.6109,12.6331,134922.0
2019-06-14 10:00:00,17.12,17.16,17.1,17.15,187013.0,12.6257,12.6552,12.6109,12.6478,187013.0
2019-06-14 10:30:00,17.16,17.22,17.15,17.2,74251.0,12.6552,12.6994,12.6478,12.6847,74251.0
2019-06-14 11:00:00,17.21,17.26,17.16,17.25,59395.0,12.6921,12.7289,12.6552,12.7216,59395.0
2019-06-14 11:30:00,17.25,17.34,17.24,17.34,59737.0,12.7216,12.7879,12.7142,12.7879,59737.0
2019-06-14 12:00:00,17.34,17.35,17.3,17.35,57908.0,12.7879,12.7953,12.7584,12.7953,57908.0
2019-06-14 12:30:00,17.35,17.38,17.33,17.34,71387.0,12.7953,12.8174,12.7806,12.7879,71387.0
2019-06-14 13:00:00,17.34,17.4,17.33,17.38,50089.0,12.7879,12.8322,12.7806,12.8174,50089.0
2019-06-14 13:30:00,17.38,17.42,17.37,17.41,53267.0,12.8174,12.8469,12.8101,12.8396,53267.0
2019-06-14 14:00:00,17.4,17.46,17.4,17.46,84060.0,12.8322,12.8764,12.8322,12.8764,84060.0
2019-06-14 14:30:00,17.46,17.46,17.42,17.42,42524.0,12.8764,12.8764,12.8469,12.8469,42524.0
2019-06-14 15:00:00,17.43,17.45,17.41,17.44,99549.0,12.8543,12.8691,12.8396,12.8617,99549.0
2019-06-14 15:30:00,17.44,17.46,17.39,17.39,243867.0,12.8617,12.8764,12.8248,12.8248,243867.0
2019-06-17 09:30:00,17.38,17.48,17.33,17.48,81353.0,12.8174,12.8912,12.7806,12.8912,81353.0
2019-06-17 10:00:00,17.48,17.53,17.43,17.43,113736.0,12.8912,12.9281,12.8543,12.8543,113736.0
2019-06-17 10:30:00,17.43,17.49,17.43,17.46,58818.0,12.8543,12.8986,12.8543,12.8764,58818.0
2019-06-17 11:00:00,17.46,17.5,17.45,17.48,64283.0,12.8764,12.9059,12.8691,12.8912,64283.0
2019-06-17 11:30:00,17.48,17.53,17.47,17.52,48861.0,12.8912,12.9281,12.8838,12.9207,48861.0
2019-06-17 12:00:00,17.52,17.53,17.43,17.43,97295.0,12.9207,12.9281,12.8543,12.8543,97295.0
2019-06-17 12:30:00,17.43,17.45,17.41,17.45,62213.0,12.8543,12.8691,12.8396,12.8691,62213.0
2019-06-17 13:00:00,17.45,17.46,17.41,17.41,36209.0,12.8691,12.8764,12.8396,12.8396,36209.0
2019-06-17 13:30:00,17.41,17.44,17.41,17.41,25640.0,12.8396,12.8617,12.8396,12.8396,25640.0
2019-06-17 14:00:00,17.42,17.44,17.39,17.43,171692.0,12.8469,12.8617,12.8248,12.8543,171692.0
2019-06-17 14:30:00,17.44,17.45,17.41,17.42,36940.0,12.8617,12.8691,12.8396,12.8469,36940.0
2019-06-17 15:00:00,17.42,17.43,17.39,17.4,86851.0,12.8469,12.8543,12.8248,12.8322,86851.0
2019-06-17 15:30:00,17.4,17.4,17.33,17.34,201718.0,12.8322,12.8322,12.7806,12.7879,201718.0
2019-06-18 09:30:00,17.35,17.64,17.35,17.61,169377.0,12.7953,13.0092,12.7953,12.987,169377.0
2019-06-18 10:00:00,17.61,17.8,17.59,17.8,278057.0,12.987,13.1272,12.9723,13.1272,278057.0
2019-06-18 10:30:00,17.8,17.85,17.77,17.78,86790.0,13.1272,13.164,13.105,13.1124,86790.0
2019-06-18 11:00:00,17.78,17.83,17.78,17.8,86229.0,13.1124,13.1493,13.1124,13.1272,86229.0
2019-06-18 11:30:00,17.79,17.8,17.74,17.75,50975.0,13.1198,13.1272,13.0829,13.0903,50975.0
2019-06-18 12:00:00,17.76,17.79,17.75,17.78,56248.0,13.0977,13.1198,13.0903,13.1124,56248.0
2019-06-18 12:30:00,17.78,17.79,17.76,17.79,58755.0,13.1124,13.1198,13.0977,13.1198,58755.0
2019-06-18 13:00:00,17.78,17.79,17.75,17.77,54504.0,13.1124,13.1198,13.0903,13.105,54504.0
2019-06-18 13:30:00,17.76,17.79,17.75,17.78,35198.0,13.0977,13.1198,13.0903,13.1124,35198.0
2019-06-18 14:00:00,17.78,17.82,17.77,17.81,48936.0,13.1124,13.1419,13.105,13.1345,48936.0
2019-06-18 14:30:00,17.81,17.85,17.79,17.82,47699.0,13.1345,13.164,13.1198,13.1419,47699.0
2019-06-18 15:00:00,17.81,17.82,17.74,17.75,103942.0,13.1345,13.1419,13.0829,13.0903,103942.0
2019-06-18 15:30:00,17.75,17.75,17.69,17.73,294411.0,13.0903,13.0903,13.046,13.0755,294411.0
2019-06-19 09:30:00,17.86,18.03,17.83,17.99,235643.0,13.1714,13.2968,13.1493,13.2673,235643.0
2019-06-19 10:00:00,17.99,18.04,17.98,18.0,155929.0,13.2673,13.3042,13.2599,13.2747,155929.0
2019-06-19 10:30:00,18.01,18.07,18.0,18.07,156596.0,13.282,13.3263,13.2747,13.3263,156596.0
2019-06-19 11:00:00,18.06,18.07,18.03,18.04,137864.0,13.3189,13.3263,13.2968,13.3042,137864.0
2019-06-19 11:30:00,18.05,18.06,17.99,18.01,84638.0,13.3115,13.3189,13.2673,13.282,84638.0
2019-06-19 12:00:00,18.01,18.02,17.95,17.96,57379.0,13.282,13.2894,13.2378,13.2452,57379.0
2019-06-19 12:30:00,17.96,17.96,17.87,17.87,113154.0,13.2452,13.2452,13.1788,13.1788,113154.0
2019-06-19 13:00:00,17.88,17.88,17.85,17.85,70740.0,13.1862,13.1862,13.164,13.164,70740.0
2019-06-19 13:30:00,17.85,17.88,17.84,17.87,78858.0,13.164,13.1862,13.1567,13.1788,78858.0
2019-06-19 14:00:00,17.87,17.9,17.77,17.8,246251.0,13.1788,13.2009,13.105,13.1272,246251.0
2019-06-19 14:30:00,17.8,17.84,17.73,17.78,146987.0,13.1272,13.1567,13.0755,13.1124,146987.0
2019-06-19 15:00:00,17.78,17.85,17.77,17.81,82974.0,13.1124,13.164,13.105,13.1345,82974.0
2019-06-19 15:30:00,17.82,17.85,17.81,17.84,272190.0,13.1419,13.164,13.1345,13.1567,272190.0
2019-06-20 09:30:00,18.09,18.12,17.97,18.02,221638.0,13.341,13.3632,13.2525,13.2894,221638.0
2019-06-20 10:00:00,18.02,18.11,18.01,18.03,118543.0,13.2894,13.3558,13.282,13.2968,118543.0
2019-06-20 10:30:00,18.03,18.04,17.98,17.98,66564.0,13.2968,13.3042,13.2599,13.2599,66564.0
2019-06-20 11:00:00,17.98,18.0,17.96,17.98,73487.0,13.2599,13.2747,13.2452,13.2599,73487.0
2019-06-20 11:30:00,17.98,18.01,17.96,18.0,98350.0,13.2599,13.282,13.2452,13.2747,98350.0
2019-06-20 12:00:00,18.0,18.04,17.93,17.96,124934.0,13.2747,13.3042,13.223,13.2452,124934.0
2019-06-20 12:30:00,17.97,18.0,17.94,18.0,34099.0,13.2525,13.2747,13.2304,13.2747,34099.0
2019-06-20 13:00:00,18.0,18.03,17.98,18.03,24463.0,13.2747,13.2968,13.2599,13.2968,24463.0
2019-06-20 13:30:00,18.03,18.05,18.01,18.03,30954.0,13.2968,13.3115,13.282,13.2968,30954.0
2019-06-20 14:00:00,18.03,18.09,18.03,18.08,43968.0,13.2968,13.341,13.2968,13.3337,43968.0
2019-06-20 14:30:00,18.09,18.12,18.08,18.12,44836.0,13.341,13.3632,13.3337,13.3632,44836.0
2019-06-20 15:00:00,18.12,18.12,18.08,18.09,80161.0,13.3632,13.3632,13.3337,13.341,80161.0
2019-06-20 15:30:00,18.09,18.16,18.07,18.14,221790.0,13.341,13.3927,13.3263,13.3779,221790.0
2019-06-21 09:30:00,18.07,18.24,17.99,18.16,212177.0,13.3263,13.4517,13.2673,13.3927,212177.0
2019-06-21 10:00:00,18.16,18.2,18.11,18.18,60579.0,13.3927,13.4222,13.3558,13.4074,60579.0
2019-06-21 10:30:00,18.19,18.23,18.15,18.22,64319.0,13.4148,13.4443,13.3853,13.4369,64319.0
2019-06-21 11:00:00,18.23,18.29,18.21,18.26,112867.0,13.4443,13.4885,13.4295,13.4664,112867.0
2019-06-21 11:30:00,18.26,18.3,18.25,18.3,57809.0,13.4664,13.4959,13.459,13.4959,57809.0
2019-06-21 12:00:00,18.3,18.33,18.29,18.32,90954.0,13.4959,13.518,13.4885,13.5107,90954.0
2019-06-21 12:30:00,18.32,18.33,18.26,18.27,39871.0,13.5107,13.518,13.4664,13.4738,39871.0
2019-06-21 13:00:00,18.28,18.29,18.24,18.27,51296.0,13.4812,13.4885,13.4517,13.4738,51296.0
2019-06-21 13:30:00,18.27,18.3,18.26,18.28,41228.0,13.4738,13.4959,13.4664,13.4812,41228.0
2019-06-21 14:00:00,18.28,18.29,18.2,18.21,73001.0,13.4812,13.4885,13.4222,13.4295,73001.0
2019-06-21 14:30:00,18.21,18.22,18.17,18.19,61668.0,13.4295,13.4369,13.4,13.4148,61668.0
2019-06-21 15:00:00,18.19,18.21,18.17,18.19,99595.0,13.4148,13.4295,13.4,13.4148,99595.0
2019-06-21 15:30:00,18.19,18.19,18.03,18.05,458044.0,13.4148,13.4148,13.2968,13.3115,458044.0
2019-06-24 09:30:00,18.04,18.11,18.02,18.1,118121.0,13.3042,13.3558,13.2894,13.3484,118121.0
2019-06-24 10:00:00,18.09,18.17,18.08,18.17,77588.0,13.341,13.4,13.3337,13.4,77588.0
2019-06-24 10:30:00,18.18,18.19,18.09,18.1,62684.0,13.4074,13.4148,13.341,13.3484,62684.0
2019-06-24 11:00:00,18.11,18.13,18.09,18.12,40690.0,13.3558,13.3705,13.341,13.3632,40690.0
2019-06-24 11:30:00,18.13,18.14,18.07,18.09,70290.0,13.3705,13.3779,13.3263,13.341,70290.0
2019-06-24 12:00:00,18.09,18.17,18.08,18.15,192027.0,13.341,13.4,13.3337,13.3853,192027.0
2019-06-24 12:30:00,18.14,18.15,18.07,18.08,124951.0,13.3779,13.3853,13.3263,13.3337,124951.0
2019-06-24 13:00:00,18.08,18.1,18.07,18.09,27579.0,13.3337,13.3484,13.3263,13.341,27579.0
2019-06-24 13:30:00,18.08,18.11,18.08,18.08,45599.0,13.3337,13.3558,13.3337,13.3337,45599.0
2019-06-24 14:00:00,18.08,18.1,18.06,18.07,39478.0,13.3337,13.3484,13.3189,13.3263,39478.0
2019-06-24 14:30:00,18.08,18.09,18.05,18.07,50965.0,13.3337,13.341,13.3115,13.3263,50965.0
2019-06-24 15:00:00,18.07,18.09,18.04,18.08,89847.0,13.3263,13.341,13.3042,13.3337,89847.0
2019-06-24 15:30:00,18.09,18.09,18.05,18.09,125029.0,13.341,13.341,13.3115,13.341,125029.0
2019-06-25 09:30:00,18.06,18.08,17.98,18.02,145207.0,13.3189,13.3337,13.2599,13.2894,145207.0
2019-06-25 10:00:00,18.02,18.05,17.97,18.02,86354.0,13.2894,13.3115,13.2525,13.2894,86354.0
2019-06-25 10:30:00,18.02,18.07,18.02,18.05,81589.0,13.2894,13.3263,13.2894,13.3115,81589.0
2019-06-25 11:00:00,18.06,18.08,17.99,18.02,77218.0,13.3189,13.3337,13.2673,13.2894,77218.0
2019-06-25 11:30:00,18.03,18.07,18.03,18.06,56938.0,13.2968,13.3263,13.2968,13.3189,56938.0
2019-06-25 12:00:00,18.06,18.1,18.05,18.1,52726.0,13.3189,13.3484,13.3115,13.3484,52726.0
2019-06-25 12:30:00,18.11,18.16,18.09,18.15,92823.0,13.3558,13.3927,13.341,13.3853,92823.0
2019-06-25 13:00:00,18.15,18.23,18.11,18.23,110376.0,13.3853,13.4443,13.3558,13.4443,110376.0
2019-06-25 13:30:00,18.22,18.23,18.11,18.13,73100.0,13.4369,13.4443,13.3558,13.3705,73100.0
2019-06-25 14:00:00,18.13,18.14,18.09,18.11,68462.0,13.3705,13.3779,13.341,13.3558,68462.0
2019-06-25 14:30:00,18.1,18.15,18.08,18.14,42217.0,13.3484,13.3853,13.3337,13.3779,42217.0
2019-06-25 15:00:00,18.14,18.19,18.14,18.19,124978.0,13.3779,13.4148,13.3779,13.4148,124978.0
2019-06-25 15:30:00,18.18,18.19,18.06,18.08,267968.0,13.4074,13.4148,13.3189,13.3337,267968.0
2019-06-26 09:30:00,18.15,18.27,18.14,18.27,133062.0,13.3853,13.4738,13.3779,13.4738,133062.0
2019-06-26 10:00:00,18.27,18.28,18.2,18.23,53232.0,13.4738,13.4812,13.4222,13.4443,53232.0
2019-06-26 10:30:00,18.24,18.25,18.18,18.23,197586.0,13.4517,13.459,13.4074,13.4443,197586.0
2019-06-26 11:00:00,18.24,18.26,18.18,18.19,106111.0,13.4517,13.4664,13.4074,13.4148,106111.0
2019-06-26 11:30:00,18.2,18.22,18.13,18.17,120872.0,13.4222,13.4369,13.3705,13.4,120872.0
2019-06-26 12:00:00,18.18,18.19,18.12,18.16,59406.0,13.4074,13.4148,13.3632,13.3927,59406.0
2019-06-26 12:30:00,18.16,18.18,18.14,18.17,39694.0,13.3927,13.4074,13.3779,13.4,39694.0
2019-06-26 13:00:00,18.16,18.2,18.15,18.18,53528.0,13.3927,13.4222,13.3853,13.4074,53528.0
2019-06-26 13:30:00,18.18,18.2,18.14,18.2,45300.0,13.4074,13.4222,13.3779,13.4222,45300.0
2019-06-26 14:00:00,18.2,18.22,18.19,18.21,82674.0,13.4222,13.4369,13.4148,13.4295,82674.0
2019-06-26 14:30:00,18.21,18.22,18.17,18.19,25836.0,13.4295,13.4369,13.4,13.4148,25836.0
2019-06-26 15:00:00,18.2,18.22,18.17,18.17,72906.0,13.4222,13.4369,13.4,13.4,72906.0
2019-06-26 15:30:00,18.18,18.18,18.14,18.15,229260.0,13.4074,13.4074,13.3779,13.3853,229260.0
2019-06-27 09:30:00,18.18,18.25,18.16,18.19,232415.0,13.4074,13.459,13.3927,13.4148,232415.0
2019-06-27 10:00:00,18.2,18.21,18.17,18.19,60169.0,13.4222,13.4295,13.4,13.4148,60169.0
2019-06-27 10:30:00,18.19,18.23,18.18,18.2,44554.0,13.4148,13.4443,13.4074,13.4222,44554.0
2019-06-27 11:00:00,18.2,18.21,18.15,18.16,88948.0,13.4222,13.4295,13.3853,13.3927,88948.0
2019-06-27 11:30:00,18.17,18.18,18.13,18.13,62832.0,13.4,13.4074,13.3705,13.3705,62832.0
2019-06-27 12:00:00,18.13,18.15,18.06,18.07,121804.0,13.3705,13.3853,13.3189,13.3263,121804.0
2019-06-27 12:30:00,18.07,18.07,18.01,18.02,265902.0,13.3263,13.3263,13.282,13.2894,265902.0
2019-06-27 13:00:00,18.02,18.06,17.99,18.05,130569.0,13.2894,13.3189,13.2673,13.3115,130569.0
2019-06-27 13:30:00,18.05,18.13,18.0,18.1,202530.0,13.3115,13.3705,13.2747,13.3484,202530.0
2019-06-27 14:00:00,18.11,18.14,18.1,18.12,33372.0,13.3558,13.3779,13.3484,13.3632,33372.0
2019-06-27 14:30:00,18.12,18.14,18.1,18.13,61046.0,13.3632,13.3779,13.3484,13.3705,61046.0
2019-06-27 15:00:00,18.13,18.2,18.13,18.19,103539.0,13.3705,13.4222,13.3705,13.4148,103539.0
2019-06-27 15:30:00,18.2,18.2,18.15,18.15,217231.0,13.4222,13.4222,13.3853,13.3853,217231.0
2019-06-28 09:30:00,18.28,18.29,18.12,18.18,201139.0,13.4812,13.4885,13.3632,13.4074,201139.0
2019-06-28 10:00:00,18.18,18.19,18.13,18.14,34918.0,13.4074,13.4148,13.3705,13.3779,34918.0
2019-06-28 10:30:00,18.15,18.25,18.13,18.24,74335.0,13.3853,13.459,13.3705,13.4517,74335.0
2019-06-28 11:00:00,18.23,18.24,18.19,18.23,41699.0,13.4443,13.4517,13.4148,13.4443,41699.0
2019-06-28 11:30:00,18.23,18.27,18.22,18.26,41390.0,13.4443,13.4738,13.4369,13.4664,41390.0
2019-06-28 12:00:00,18.25,18.29,18.24,18.26,196464.0,13.459,13.4885,13.4517,13.4664,196464.0
2019-06-28 12:30:00,18.26,18.27,18.2,18.2,37982.0,13.4664,13.4738,13.4222,13.4222,37982.0
2019-06-28 13:00:00,18.2,18.2,18.17,18.17,46460.0,13.4222,13.4222,13.4,13.4,46460.0
2019-06-28 13:30:00,18.18,18.22,18.17,18.2,37854.0,13.4074,13.4369,13.4,13.4222,37854.0
2019-06-28 14:00:00,18.21,18.24,18.2,18.21,44531.0,13.4295,13.4517,13.4222,13.4295,44531.0
2019-06-28 14:30:00,18.21,18.24,18.18,18.19,95972.0,13.4295,13.4517,13.4074,13.4148,95972.0
2019-06-28 15:00:00,18.19,18.2,18.18,18.19,100859.0,13.4148,13.4222,13.4074,13.4148,100859.0
2019-06-28 15:30:00,18.19,18.22,18.17,18.18,702820.0,13.4148,13.4369,13.4,13.4074,702820.0
2019-07-01 09:30:00,18.37,18.48,18.35,18.41,202059.0,13.5475,13.6287,13.5328,13.577,202059.0
2019-07-01 10:00:00,18.42,18.44,18.34,18.34,57286.0,13.5844,13.5992,13.5254,13.5254,57286.0
2019-07-01 10:30:00,18.33,18.34,18.29,18.3,33886.0,13.518,13.5254,13.4885,13.4959,33886.0
2019-07-01 11:00:00,18.3,18.32,18.27,18.28,57662.0,13.4959,13.5107,13.4738,13.4812,57662.0
2019-07-01 11:30:00,18.28,18.31,18.27,18.3,25655.0,13.4812,13.5033,13.4738,13.4959,25655.0
2019-07-01 12:00:00,18.3,18.32,18.28,18.3,68556.0,13.4959,13.5107,13.4812,13.4959,68556.0
2019-07-01 12:30:00,18.3,18.3,18.28,18.29,21953.0,13.4959,13.4959,13.4812,13.4885,21953.0
2019-07-01 13:00:00,18.28,18.29,18.24,18.27,37771.0,13.4812,13.4885,13.4517,13.4738,37771.0
2019-07-01 13:30:00,18.27,18.29,18.26,18.27,20856.0,13.4738,13.4885,13.4664,13.4738,20856.0
2019-07-01 14:00:00,18.26,18.26,18.24,18.24,24241.0,13.4664,13.4664,13.4517,13.4517,24241.0
2019-07-01 14:30:00,18.25,18.27,18.24,18.25,91863.0,13.459,13.4738,13.4517,13.459,91863.0
2019-07-01 15:00:00,18.26,18.33,18.24,18.31,76583.0,13.4664,13.518,13.4517,13.5033,76583.0
2019-07-01 15:30:00,18.31,18.36,18.31,18.34,160798.0,13.5033,13.5402,13.5033,13.5254,160798.0
2019-07-02 09:30:00,18.38,18.47,18.37,18.44,215002.0,13.5549,13.6213,13.5475,13.5992,215002.0
2019-07-02 10:00:00,18.44,18.47,18.42,18.46,157093.0,13.5992,13.6213,13.5844,13.6139,157093.0
2019-07-02 10:30:00,18.47,18.56,18.47,18.56,164605.0,13.6213,13.6877,13.6213,13.6877,164605.0
2019-07-02 11:00:00,18.55,18.57,18.52,18.55,141631.0,13.6803,13.695,13.6582,13.6803,141631.0
2019-07-02 11:30:00,18.55,18.56,18.5,18.55,166486.0,13.6803,13.6877,13.6434,13.6803,166486.0
2019-07-02 12:00:00,18.55,18.57,18.54,18.56,88175.0,13.6803,13.695,13.6729,13.6877,88175.0
2019-07-02 12:30:00,18.57,18.58,18.51,18.57,123911.0,13.695,13.7024,13.6508,13.695,123911.0
2019-07-02 13:00:00,18.57,18.59,18.56,18.57,80750.0,13.695,13.7098,13.6877,13.695,80750.0
2019-07-02 13:30:00,18.57,18.6,18.54,18.55,98844.0,13.695,13.7172,13.6729,13.6803,98844.0
2019-07-02 14:00:00,18.56,18.59,18.54,18.56,99515.0,13.6877,13.7098,13.6729,13.6877,99515.0
2019-07-02 14:30:00,18.56,18.56,18.53,18.54,95122.0,13.6877,13.6877,13.6655,13.6729,95122.0
2019-07-02 15:00:00,18.54,18.56,18.51,18.52,153394.0,13.6729,13.6877,13.6508,13.6582,153394.0
2019-07-02 15:30:00,18.52,18.54,18.5,18.53,317482.0,13.6582,13.6729,13.6434,13.6655,317482.0
2019-07-03 09:30:00,18.63,18.73,18.61,18.67,133732.0,13.7393,13.813,13.7245,13.7688,133732.0
2019-07-03 10:00:00,18.68,18.71,18.61,18.65,131619.0,13.7762,13.7983,13.7245,13.754,131619.0
2019-07-03 10:30:00,18.64,18.65,18.57,18.59,86495.0,13.7467,13.754,13.695,13.7098,86495.0
2019-07-03 11:00:00,18.58,18.61,18.57,18.57,59076.0,13.7024,13.7245,13.695,13.695,59076.0
2019-07-03 11:30:00,18.57,18.6,18.55,18.55,69984.0,13.695,13.7172,13.6803,13.6803,69984.0
2019-07-03 12:00:00,18.55,18.57,18.51,18.54,106499.0,13.6803,13.695,13.6508,13.6729,106499.0
2019-07-03 12:30:00,18.55,18.55,18.47,18.49,168033.0,13.6803,13.6803,13.6213,13.636,168033.0
2019-07-05 09:30:00,18.51,18.54,18.43,18.5,132745.0,13.6508,13.6729,13.5918,13.6434,132745.0
2019-07-05 10:00:00,18.5,18.5,18.42,18.42,54289.0,13.6434,13.6434,13.5844,13.5844,54289.0
2019-07-05 10:30:00,18.42,18.5,18.42,18.5,55382.0,13.5844,13.6434,13.5844,13.6434,55382.0
2019-07-05 11:00:00,18.5,18.52,18.48,18.51,66952.0,13.6434,13.6582,13.6287,13.6508,66952.0
2019-07-05 11:30:00,18.51,18.53,18.46,18.5,69750.0,13.6508,13.6655,13.6139,13.6434,69750.0
2019-07-05 12:00:00,18.5,18.54,18.5,18.53,39705.0,13.6434,13.6729,13.6434,13.6655,39705.0
2019-07-05 12:30:00,18.53,18.56,18.5,18.51,21399.0,13.6655,13.6877,13.6434,13.6508,21399.0
2019-07-05 13:00:00,18.51,18.53,18.49,18.5,46545.0,13.6508,13.6655,13.636,13.6434,46545.0
2019-07-05 13:30:00,18.5,18.54,18.49,18.53,19140.0,13.6434,13.6729,13.636,13.6655,19140.0
2019-07-05 14:00:00,18.54,18.55,18.52,18.52,65002.0,13.6729,13.6803,13.6582,13.6582,65002.0
2019-07-05 14:30:00,18.52,18.57,18.51,18.56,36556.0,13.6582,13.695,13.6508,13.6877,36556.0
2019-07-05 15:00:00,18.55,18.56,18.52,18.54,70404.0,13.6803,13.6877,13.6582,13.6729,70404.0
2019-07-05 15:30:00,18.54,18.57,18.52,18.57,154022.0,13.6729,13.695,13.6582,13.695,154022.0
2019-07-08 09:30:00,18.45,18.54,18.43,18.51,113635.0,13.6065,13.6729,13.5918,13.6508,113635.0
2019-07-08 10:00:00,18.51,18.55,18.45,18.46,50921.0,13.6508,13.6803,13.6065,13.6139,50921.0
2019-07-08 10:30:00,18.45,18.48,18.41,18.42,68380.0,13.6065,13.6287,13.577,13.5844,68380.0
2019-07-08 11:00:00,18.42,18.51,18.42,18.51,78395.0,13.5844,13.6508,13.5844,13.6508,78395.0
2019-07-08 11:30:00,18.51,18.53,18.49,18.53,60101.0,13.6508,13.6655,13.636,13.6655,60101.0
2019-07-08 12:00:00,18.53,18.55,18.52,18.54,51444.0,13.6655,13.6803,13.6582,13.6729,51444.0
2019-07-08 12:30:00,18.54,18.56,18.52,18.53,24288.0,13.6729,13.6877,13.6582,13.6655,24288.0
2019-07-08 13:00:00,18.52,18.53,18.51,18.52,24714.0,13.6582,13.6655,13.6508,13.6582,24714.0
2019-07-08 13:30:00,18.52,18.53,18.49,18.5,32172.0,13.6582,13.6655,13.636,13.6434,32172.0
2019-07-08 14:00:00,18.51,18.51,18.48,18.48,27732.0,13.6508,13.6508,13.6287,13.6287,27732.0
2019-07-08 14:30:00,18.49,18.51,18.49,18.5,38526.0,13.636,13.6508,13.636,13.6434,38526.0
2019-07-08 15:00:00,18.5,18.51,18.48,18.51,86944.0,13.6434,13.6508,13.6287,13.6508,86944.0
2019-07-08 15:30:00,18.51,18.55,18.5,18.54,184344.0,13.6508,13.6803,13.6434,13.6729,184344.0
2019-07-09 09:30:00,18.41,18.61,18.39,18.6,118933.0,13.577,13.7245,13.5623,13.7172,118933.0
2019-07-09 10:00:00,18.61,18.62,18.58,18.6,136669.0,13.7245,13.7319,13.7024,13.7172,136669.0
2019-07-09 10:30:00,18.6,18.67,18.6,18.61,77104.0,13.7172,13.7688,13.7172,13.7245,77104.0
2019-07-09 11:00:00,18.61,18.66,18.61,18.64,52242.0,13.7245,13.7614,13.7245,13.7467,52242.0
2019-07-09 11:30:00,18.64,18.65,18.62,18.63,91235.0,13.7467,13.754,13.7319,13.7393,91235.0
2019-07-09 12:00:00,18.63,18.64,18.61,18.64,59902.0,13.7393,13.7467,13.7245,13.7467,59902.0
2019-07-09 12:30:00,18.64,18.68,18.64,18.66,57546.0,13.7467,13.7762,13.7467,13.7614,57546.0
2019-07-09 13:00:00,18.67,18.68,18.66,18.67,83890.0,13.7688,13.7762,13.7614,13.7688,83890.0
2019-07-09 13:30:00,18.67,18.69,18.6,18.62,152106.0,13.7688,13.7835,13.7172,13.7319,152106.0
2019-07-09 14:00:00,18.62,18.67,18.62,18.66,84771.0,13.7319,13.7688,13.7319,13.7614,84771.0
2019-07-09 14:30:00,18.66,18.7,18.65,18.68,83091.0,13.7614,13.7909,13.754,13.7762,83091.0
2019-07-09 15:00:00,18.68,18.71,18.67,18.7,178195.0,13.7762,13.7983,13.7688,13.7909,178195.0
2019-07-09 15:30:00,18.7,18.77,18.69,18.76,418466.0,13.7909,13.8425,13.7835,13.8352,418466.0
2019-07-10 09:30:00,18.8,18.87,18.76,18.82,193609.0,13.8647,13.9163,13.8352,13.8794,193609.0
2019-07-10 10:00:00,18.83,18.83,18.69,18.71,128176.0,13.8868,13.8868,13.7835,13.7983,128176.0
2019-07-10 10:30:00,18.7,18.73,18.66,18.69,122516.0,13.7909,13.813,13.7614,13.7835,122516.0
2019-07-10 11:00:00,18.69,18.69,18.54,18.55,107429.0,13.7835,13.7835,13.6729,13.6803,107429.0
2019-07-10 11:30:00,18.55,18.64,18.55,18.61,90479.0,13.6803,13.7467,13.6803,13.7245,90479.0
2019-07-10 12:00:00,18.61,18.61,18.53,18.53,104628.0,13.7245,13.7245,13.6655,13.6655,104628.0
2019-07-10 12:30:00,18.53,18.6,18.52,18.55,82445.0,13.6655,13.7172,13.6582,13.6803,82445.0
2019-07-10 13:00:00,18.55,18.56,18.47,18.5,76916.0,13.6803,13.6877,13.6213,13.6434,76916.0
2019-07-10 13:30:00,18.5,18.56,18.49,18.54,61266.0,13.6434,13.6877,13.636,13.6729,61266.0
2019-07-10 14:00:00,18.54,18.56,18.44,18.46,118572.0,13.6729,13.6877,13.5992,13.6139,118572.0
2019-07-10 14:30:00,18.46,18.47,18.38,18.42,104926.0,13.6139,13.6213,13.5549,13.5844,104926.0
2019-07-10 15:00:00,18.41,18.43,18.38,18.39,139497.0,13.577,13.5918,13.5549,13.5623,139497.0
2019-07-10 15:30:00,18.39,18.42,18.38,18.42,357349.0,13.5623,13.5844,13.5549,13.5844,357349.0
2019-07-11 09:30:00,18.49,18.49,18.38,18.44,284548.0,13.636,13.636,13.5549,13.5992,284548.0
2019-07-11 10:00:00,18.44,18.45,18.29,18.33,115294.0,13.5992,13.6065,13.4885,13.518,115294.0
2019-07-11 10:30:00,18.33,18.33,18.26,18.3,298340.0,13.518,13.518,13.4664,13.4959,298340.0
2019-07-11 11:00:00,18.3,18.41,18.3,18.39,134806.0,13.4959,13.577,13.4959,13.5623,134806.0
2019-07-11 11:30:00,18.39,18.39,18.33,18.36,143138.0,13.5623,13.5623,13.518,13.5402,143138.0
2019-07-11 12:00:00,18.36,18.37,18.32,18.32,121659.0,13.5402,13.5475,13.5107,13.5107,121659.0
2019-07-11 12:30:00,18.32,18.33,18.3,18.31,161076.0,13.5107,13.518,13.4959,13.5033,161076.0
2019-07-11 13:00:00,18.32,18.37,18.31,18.34,74476.0,13.5107,13.5475,13.5033,13.5254,74476.0
2019-07-11 13:30:00,18.35,18.38,18.33,18.34,78535.0,13.5328,13.5549,13.518,13.5254,78535.0
2019-07-11 14:00:00,18.34,18.37,18.33,18.36,59009.0,13.5254,13.5475,13.518,13.5402,59009.0
2019-07-11 14:30:00,18.36,18.37,18.35,18.36,98322.0,13.5402,13.5475,13.5328,13.5402,98322.0
2019-07-11 15:00:00,18.36,18.37,18.34,18.34,137130.0,13.5402,13.5475,13.5254,13.5254,137130.0
2019-07-11 15:30:00,18.34,18.4,18.33,18.39,306626.0,13.5254,13.5697,13.518,13.5623,306626.0
2019-07-12 09:30:00,18.47,18.48,18.39,18.42,128699.0,13.6213,13.6287,13.5623,13.5844,128699.0
2019-07-12 10:00:00,18.42,18.45,18.38,18.38,89438.0,13.5844,13.6065,13.5549,13.5549,89438.0
2019-07-12 10:30:00,18.38,18.4,18.37,18.39,63481.0,13.5549,13.5697,13.5475,13.5623,63481.0
2019-07-12 11:00:00,18.39,18.47,18.38,18.46,62273.0,13.5623,13.6213,13.5549,13.6139,62273.0
2019-07-12 11:30:00,18.46,18.48,18.45,18.46,53913.0,13.6139,13.6287,13.6065,13.6139,53913.0
2019-07-12 12:00:00,18.46,18.47,18.4,18.43,45570.0,13.6139,13.6213,13.5697,13.5918,45570.0
2019-07-12 12:30:00,18.43,18.45,18.43,18.43,38401.0,13.5918,13.6065,13.5918,13.5918,38401.0
2019-07-12 13:00:00,18.44,18.44,18.4,18.41,35262.0,13.5992,13.5992,13.5697,13.577,35262.0
2019-07-12 13:30:00,18.41,18.42,18.35,18.39,97187.0,13.577,13.5844,13.5328,13.5623,97187.0
2019-07-12 14:00:00,18.39,18.39,18.35,18.37,62167.0,13.5623,13.5623,13.5328,13.5475,62167.0
2019-07-12 14:30:00,18.36,18.44,18.35,18.41,79019.0,13.5402,13.5992,13.5328,13.577,79019.0
2019-07-12 15:00:00,18.41,18.46,18.41,18.44,138933.0,13.577,13.6139,13.577,13.5992,138933.0
2019-07-12 15:30:00,18.44,18.46,18.42,18.44,222426.0,13.5992,13.6139,13.5844,13.5992,222426.0
2019-07-15 09:30:00,18.43,18.55,18.39,18.42,114949.0,13.5918,13.6803,13.5623,13.5844,114949.0
2019-07-15 10:00:00,18.42,18.43,18.37,18.43,64473.0,13.5844,13.5918,13.5475,13.5918,64473.0
2019-07-15 10:30:00,18.44,18.48,18.43,18.44,58068.0,13.5992,13.6287,13.5918,13.5992,58068.0
2019-07-15 11:00:00,18.45,18.46,18.41,18.44,41288.0,13.6065,13.6139,13.577,13.5992,41288.0
2019-07-15 11:30:00,18.43,18.47,18.41,18.44,68684.0,13.5918,13.6213,13.577,13.5992,68684.0
2019-07-15 12:00:00,18.44,18.47,18.44,18.44,38102.0,13.5992,13.6213,13.5992,13.5992,38102.0
2019-07-15 12:30:00,18.45,18.49,18.44,18.48,27183.0,13.6065,13.636,13.5992,13.6287,27183.0
2019-07-15 13:00:00,18.48,18.49,18.45,18.46,38275.0,13.6287,13.636,13.6065,13.6139,38275.0
2019-07-15 13:30:00,18.46,18.48,18.44,18.46,39351.0,13.6139,13.6287,13.5992,13.6139,39351.0
2019-07-15 14:00:00,18.46,18.47,18.41,18.41,97302.0,13.6139,13.6213,13.577,13.577,97302.0
2019-07-15 14:30:00,18.41,18.46,18.41,18.44,56036.0,13.577,13.6139,13.577,13.5992,56036.0
2019-07-15 15:00:00,18.44,18.46,18.43,18.45,45670.0,13.5992,13.6139,13.5918,13.6065,45670.0
2019-07-15 15:30:00,18.44,18.46,18.43,18.45,169648.0,13.5992,13.6139,13.5918,13.6065,169648.0
2019-07-16 09:30:00,18.51,18.57,18.43,18.55,88919.0,13.6508,13.695,13.5918,13.6803,88919.0
2019-07-16 10:00:00,18.55,18.56,18.49,18.53,82295.0,13.6803,13.6877,13.636,13.6655,82295.0
2019-07-16 10:30:00,18.54,18.55,18.51,18.54,36243.0,13.6729,13.6803,13.6508,13.6729,36243.0
2019-07-16 11:00:00,18.54,18.54,18.46,18.48,129022.0,13.6729,13.6729,13.6139,13.6287,129022.0
2019-07-16 11:30:00,18.48,18.5,18.46,18.48,52990.0,13.6287,13.6434,13.6139,13.6287,52990.0
2019-07-16 12:00:00,18.48,18.49,18.42,18.43,46568.0,13.6287,13.636,13.5844,13.5918,46568.0
2019-07-16 12:30:00,18.44,18.46,18.43,18.45,153161.0,13.5992,13.6139,13.5918,13.6065,153161.0
2019-07-16 13:00:00,18.45,18.47,18.44,18.45,48667.0,13.6065,13.6213,13.5992,13.6065,48667.0
2019-07-16 13:30:00,18.45,18.46,18.42,18.44,43169.0,13.6065,13.6139,13.5844,13.5992,43169.0
2019-07-16 14:00:00,18.43,18.45,18.43,18.44,26151.0,13.5918,13.6065,13.5918,13.5992,26151.0
2019-07-16 14:30:00,18.44,18.46,18.43,18.46,48476.0,13.5992,13.6139,13.5918,13.6139,48476.0
2019-07-16 15:00:00,18.45,18.48,18.44,18.47,48476.0,13.6065,13.6287,13.5992,13.6213,48476.0
2019-07-16 15:30:00,18.47,18.49,18.45,18.48,100948.0,13.6213,13.636,13.6065,13.6287,100948.0
2019-07-17 09:30:00,18.48,18.52,18.44,18.47,96850.0,13.6287,13.6582,13.5992,13.6213,96850.0
2019-07-17 10:00:00,18.48,18.49,18.45,18.46,42629.0,13.6287,13.636,13.6065,13.6139,42629.0
2019-07-17 10:30:00,18.46,18.49,18.37,18.44,97739.0,13.6139,13.636,13.5475,13.5992,97739.0
2019-07-17 11:00:00,18.44,18.47,18.43,18.44,56563.0,13.5992,13.6213,13.5918,13.5992,56563.0
2019-07-17 11:30:00,18.44,18.48,18.44,18.47,40018.0,13.5992,13.6287,13.5992,13.6213,40018.0
2019-07-17 12:00:00,18.46,18.49,18.46,18.47,26902.0,13.6139,13.636,13.6139,13.6213,26902.0
2019-07-17 12:30:00,18.47,18.51,18.43,18.45,132286.0,13.6213,13.6508,13.5918,13.6065,132286.0
2019-07-17 13:00:00,18.44,18.48,18.44,18.45,31566.0,13.5992,13.6287,13.5992,13.6065,31566.0
2019-07-17 13:30:00,18.45,18.46,18.43,18.44,77303.0,13.6065,13.6139,13.5918,13.5992,77303.0
2019-07-17 14:00:00,18.43,18.45,18.42,18.44,81988.0,13.5918,13.6065,13.5844,13.5992,81988.0
2019-07-17 14:30:00,18.44,18.44,18.41,18.44,85961.0,13.5992,13.5992,13.577,13.5992,85961.0
2019-07-17 15:00:00,18.43,18.44,18.37,18.37,57994.0,13.5918,13.5992,13.5475,13.5475,57994.0
2019-07-17 15:30:00,18.37,18.43,18.37,18.4,350306.0,13.5475,13.5918,13.5475,13.5697,350306.0
2019-07-18 09:30:00,18.36,18.46,18.32,18.43,108024.0,13.5402,13.6139,13.5107,13.5918,108024.0
2019-07-18 10:00:00,18.42,18.45,18.4,18.45,35939.0,13.5844,13.6065,13.5697,13.6065,35939.0
2019-07-18 10:30:00,18.44,18.47,18.42,18.44,41691.0,13.5992,13.6213,13.5844,13.5992,41691.0
2019-07-18 11:00:00,18.45,18.49,18.42,18.42,51173.0,13.6065,13.636,13.5844,13.5844,51173.0
2019-07-18 11:30:00,18.43,18.44,18.39,18.41,100178.0,13.5918,13.5992,13.5623,13.577,100178.0
2019-07-18 12:00:00,18.41,18.46,18.4,18.46,43767.0,13.577,13.6139,13.5697,13.6139,43767.0
2019-07-18 12:30:00,18.46,18.48,18.44,18.47,23852.0,13.6139,13.6287,13.5992,13.6213,23852.0
2019-07-18 13:00:00,18.46,18.51,18.46,18.5,58605.0,13.6139,13.6508,13.6139,13.6434,58605.0
2019-07-18 13:30:00,18.5,18.52,18.49,18.51,65143.0,13.6434,13.6582,13.636,13.6508,65143.0
2019-07-18 14:00:00,18.51,18.54,18.5,18.54,166323.0,13.6508,13.6729,13.6434,13.6729,166323.0
2019-07-18 14:30:00,18.54,18.55,18.52,18.55,116253.0,13.6729,13.6803,13.6582,13.6803,116253.0
2019-07-18 15:00:00,18.55,18.56,18.52,18.54,175618.0,13.6803,13.6877,13.6582,13.6729,175618.0
2019-07-18 15:30:00,18.53,18.54,18.51,18.53,293607.0,13.6655,13.6729,13.6508,13.6655,293607.0
2019-07-19 09:30:00,18.52,18.62,18.45,18.54,143806.0,13.6582,13.7319,13.6065,13.6729,143806.0
2019-07-19 10:00:00,18.54,18.54,18.46,18.48,72255.0,13.6729,13.6729,13.6139,13.6287,72255.0
2019-07-19 10:30:00,18.48,18.52,18.48,18.51,104405.0,13.6287,13.6582,13.6287,13.6508,104405.0
2019-07-19 11:00:00,18.51,18.57,18.51,18.54,48370.0,13.6508,13.695,13.6508,13.6729,48370.0
2019-07-19 11:30:00,18.54,18.59,18.53,18.57,47404.0,13.6729,13.7098,13.6655,13.695,47404.0
2019-07-19 12:00:00,18.58,18.61,18.57,18.59,23458.0,13.7024,13.7245,13.695,13.7098,23458.0
2019-07-19 12:30:00,18.59,18.67,18.59,18.66,131645.0,13.7098,13.7688,13.7098,13.7614,131645.0
2019-07-19 13:00:00,18.66,18.71,18.65,18.7,48080.0,13.7614,13.7983,13.754,13.7909,48080.0
2019-07-19 13:30:00,18.7,18.72,18.67,18.69,68583.0,13.7909,13.8057,13.7688,13.7835,68583.0
2019-07-19 14:00:00,18.7,18.71,18.65,18.66,64297.0,13.7909,13.7983,13.754,13.7614,64297.0
2019-07-19 14:30:00,18.67,18.68,18.63,18.65,52413.0,13.7688,13.7762,13.7393,13.754,52413.0
2019-07-19 15:00:00,18.64,18.65,18.6,18.64,113250.0,13.7467,13.754,13.7172,13.7467,113250.0
2019-07-19 15:30:00,18.64,18.67,18.61,18.61,209421.0,13.7467,13.7688,13.7245,13.7245,209421.0
2019-07-22 09:30:00,18.61,18.69,18.58,18.64,111590.0,13.7245,13.7835,13.7024,13.7467,111590.0
2019-07-22 10:00:00,18.64,18.66,18.62,18.63,83312.0,13.7467,13.7614,13.7319,13.7393,83312.0
2019-07-22 10:30:00,18.64,18.65,18.59,18.63,57289.0,13.7467,13.754,13.7098,13.7393,57289.0
2019-07-22 11:00:00,18.63,18.64,18.6,18.61,58470.0,13.7393,13.7467,13.7172,13.7245,58470.0
2019-07-22 11:30:00,18.61,18.66,18.6,18.63,33090.0,13.7245,13.7614,13.7172,13.7393,33090.0
2019-07-22 12:00:00,18.64,18.64,18.62,18.64,29822.0,13.7467,13.7467,13.7319,13.7467,29822.0
2019-07-22 12:30:00,18.64,18.68,18.63,18.67,49360.0,13.7467,13.7762,13.7393,13.7688,49360.0
2019-07-22 13:00:00,18.67,18.68,18.67,18.68,18272.0,13.7688,13.7762,13.7688,13.7762,18272.0
2019-07-22 13:30:00,18.68,18.69,18.66,18.67,33303.0,13.7762,13.7835,13.7614,13.7688,33303.0
2019-07-22 14:00:00,18.67,18.68,18.62,18.63,97010.0,13.7688,13.7762,13.7319,13.7393,97010.0
2019-07-22 14:30:00,18.62,18.64,18.62,18.63,27745.0,13.7319,13.7467,13.7319,13.7393,27745.0
2019-07-22 15:00:00,18.63,18.67,18.62,18.64,115511.0,13.7393,13.7688,13.7319,13.7467,115511.0
2019-07-22 15:30:00,18.64,18.66,18.62,18.64,263367.0,13.7467,13.7614,13.7319,13.7467,263367.0
2019-07-23 09:30:00,18.65,18.72,18.62,18.68,140376.0,13.754,13.8057,13.7319,13.7762,140376.0
2019-07-23 10:00:00,18.68,18.74,18.63,18.66,135975.0,13.7762,13.8204,13.7393,13.7614,135975.0
2019-07-23 10:30:00,18.65,18.66,18.6,18.61,50158.0,13.754,13.7614,13.7172,13.7245,50158.0
2019-07-23 11:00:00,18.6,18.61,18.57,18.57,55804.0,13.7172,13.7245,13.695,13.695,55804.0
2019-07-23 11:30:00,18.57,18.59,18.55,18.58,78861.0,13.695,13.7098,13.6803,13.7024,78861.0
2019-07-23 12:00:00,18.58,18.64,18.57,18.63,56326.0,13.7024,13.7467,13.695,13.7393,56326.0
2019-07-23 12:30:00,18.63,18.65,18.62,18.64,47476.0,13.7393,13.754,13.7319,13.7467,47476.0
2019-07-23 13:00:00,18.64,18.65,18.57,18.59,55451.0,13.7467,13.754,13.695,13.7098,55451.0
2019-07-23 13:30:00,18.59,18.67,18.57,18.66,47445.0,13.7098,13.7688,13.695,13.7614,47445.0
2019-07-23 14:00:00,18.66,18.69,18.61,18.62,66194.0,13.7614,13.7835,13.7245,13.7319,66194.0
2019-07-23 14:30:00,18.61,18.64,18.61,18.62,47314.0,13.7245,13.7467,13.7245,13.7319,47314.0
2019-07-23 15:00:00,18.62,18.65,18.59,18.64,71645.0,13.7319,13.754,13.7098,13.7467,71645.0
2019-07-23 15:30:00,18.64,18.65,18.6,18.62,230073.0,13.7467,13.754,13.7172,13.7319,230073.0
2019-07-24 09:30:00,18.6,18.64,18.53,18.57,88626.0,13.7172,13.7467,13.6655,13.695,88626.0
2019-07-24 10:00:00,18.57,18.58,18.45,18.49,75106.0,13.695,13.7024,13.6065,13.636,75106.0
2019-07-24 10:30:00,18.49,18.52,18.47,18.48,66612.0,13.636,13.6582,13.6213,13.6287,66612.0
2019-07-24 11:00:00,18.49,18.49,18.42,18.44,116756.0,13.636,13.636,13.5844,13.5992,116756.0
2019-07-24 11:30:00,18.43,18.45,18.39,18.44,51175.0,13.5918,13.6065,13.5623,13.5992,51175.0
2019-07-24 12:00:00,18.45,18.53,18.44,18.52,65604.0,13.6065,13.6655,13.5992,13.6582,65604.0
2019-07-24 12:30:00,18.52,18.56,18.51,18.55,29488.0,13.6582,13.6877,13.6508,13.6803,29488.0
2019-07-24 13:00:00,18.56,18.59,18.55,18.58,60953.0,13.6877,13.7098,13.6803,13.7024,60953.0
2019-07-24 13:30:00,18.58,18.62,18.57,18.61,85400.0,13.7024,13.7319,13.695,13.7245,85400.0
2019-07-24 14:00:00,18.61,18.63,18.59,18.6,73194.0,13.7245,13.7393,13.7098,13.7172,73194.0
2019-07-24 14:30:00,18.6,18.6,18.58,18.6,42601.0,13.7172,13.7172,13.7024,13.7172,42601.0
2019-07-24 15:00:00,18.59,18.6,18.58,18.59,69329.0,13.7098,13.7172,13.7024,13.7098,69329.0
2019-07-24 15:30:00,18.59,18.66,18.58,18.64,266962.0,13.7098,13.7614,13.7024,13.7467,266962.0
2019-07-25 09:30:00,18.65,18.7,18.49,18.5,84885.0,13.754,13.7909,13.636,13.6434,84885.0
2019-07-25 10:00:00,18.5,18.56,18.49,18.52,45322.0,13.6434,13.6877,13.636,13.6582,45322.0
2019-07-25 10:30:00,18.53,18.58,18.52,18.55,41538.0,13.6655,13.7024,13.6582,13.6803,41538.0
2019-07-25 11:00:00,18.55,18.56,18.49,18.52,41616.0,13.6803,13.6877,13.636,13.6582,41616.0
2019-07-25 11:30:00,18.51,18.51,18.45,18.47,36873.0,13.6508,13.6508,13.6065,13.6213,36873.0
2019-07-25 12:00:00,18.47,18.47,18.41,18.43,28667.0,13.6213,13.6213,13.577,13.5918,28667.0
2019-07-25 12:30:00,18.43,18.46,18.36,18.37,192814.0,13.5918,13.6139,13.5402,13.5475,192814.0
2019-07-25 13:00:00,18.37,18.39,18.35,18.38,32744.0,13.5475,13.5623,13.5328,13.5549,32744.0
2019-07-25 13:30:00,18.37,18.41,18.36,18.37,22536.0,13.5475,13.577,13.5402,13.5475,22536.0
2019-07-25 14:00:00,18.36,18.42,18.35,18.41,77284.0,13.5402,13.5844,13.5328,13.577,77284.0
2019-07-25 14:30:00,18.41,18.42,18.4,18.41,46330.0,13.577,13.5844,13.5697,13.577,46330.0
2019-07-25 15:00:00,18.41,18.42,18.37,18.4,54446.0,13.577,13.5844,13.5475,13.5697,54446.0
2019-07-25 15:30:00,18.39,18.42,18.37,18.4,253575.0,13.5623,13.5844,13.5475,13.5697,253575.0
2019-07-26 09:30:00,18.37,18.45,18.32,18.33,85641.0,13.5475,13.6065,13.5107,13.518,85641.0
2019-07-26 10:00:00,18.33,18.44,18.33,18.39,60595.0,13.518,13.5992,13.518,13.5623,60595.0
2019-07-26 10:30:00,18.39,18.47,18.38,18.42,59992.0,13.5623,13.6213,13.5549,13.5844,59992.0
2019-07-26 11:00:00,18.42,18.52,18.42,18.52,59973.0,13.5844,13.6582,13.5844,13.6582,59973.0
2019-07-26 11:30:00,18.52,18.55,18.51,18.55,72009.0,13.6582,13.6803,13.6508,13.6803,72009.0
2019-07-26 12:00:00,18.55,18.56,18.52,18.54,42730.0,13.6803,13.6877,13.6582,13.6729,42730.0
2019-07-26 12:30:00,18.54,18.56,18.54,18.54,21272.0,13.6729,13.6877,13.6729,13.6729,21272.0
2019-07-26 13:00:00,18.54,18.55,18.53,18.54,18278.0,13.6729,13.6803,13.6655,13.6729,18278.0
2019-07-26 13:30:00,18.54,18.54,18.51,18.52,28808.0,13.6729,13.6729,13.6508,13.6582,28808.0
2019-07-26 14:00:00,18.52,18.54,18.51,18.54,28398.0,13.6582,13.6729,13.6508,13.6729,28398.0
2019-07-26 14:30:00,18.54,18.54,18.51,18.52,50976.0,13.6729,13.6729,13.6508,13.6582,50976.0
2019-07-26 15:00:00,18.52,18.52,18.48,18.48,29508.0,13.6582,13.6582,13.6287,13.6287,29508.0
2019-07-26 15:30:00,18.49,18.52,18.48,18.5,131881.0,13.636,13.6582,13.6287,13.6434,131881.0
2019-07-29 09:30:00,18.47,18.64,18.47,18.57,115752.0,13.6213,13.7467,13.6213,13.695,115752.0
2019-07-29 10:00:00,18.58,18.59,18.54,18.54,47113.0,13.7024,13.7098,13.6729,13.6729,47113.0
2019-07-29 10:30:00,18.55,18.58,18.53,18.56,48222.0,13.6803,13.7024,13.6655,13.6877,48222.0
2019-07-29 11:00:00,18.57,18.59,18.56,18.56,27309.0,13.695,13.7098,13.6877,13.6877,27309.0
2019-07-29 11:30:00,18.56,18.56,18.52,18.52,41289.0,13.6877,13.6877,13.6582,13.6582,41289.0
2019-07-29 12:00:00,18.52,18.53,18.45,18.46,66304.0,13.6582,13.6655,13.6065,13.6139,66304.0
2019-07-29 12:30:00,18.46,18.47,18.42,18.46,28167.0,13.6139,13.6213,13.5844,13.6139,28167.0
2019-07-29 13:00:00,18.47,18.48,18.43,18.44,84976.0,13.6213,13.6287,13.5918,13.5992,84976.0
2019-07-29 13:30:00,18.44,18.44,18.4,18.41,27427.0,13.5992,13.5992,13.5697,13.577,27427.0
2019-07-29 14:00:00,18.41,18.47,18.41,18.42,27571.0,13.577,13.6213,13.577,13.5844,27571.0
2019-07-29 14:30:00,18.41,18.42,18.38,18.41,40404.0,13.577,13.5844,13.5549,13.577,40404.0
2019-07-29 15:00:00,18.41,18.43,18.37,18.38,45990.0,13.577,13.5918,13.5475,13.5549,45990.0
2019-07-29 15:30:00,18.38,18.42,18.37,18.39,177444.0,13.5549,13.5844,13.5475,13.5623,177444.0
2019-07-30 09:30:00,18.29,18.32,18.09,18.09,184295.0,13.4885,13.5107,13.341,13.341,184295.0
2019-07-30 10:00:00,18.09,18.13,18.03,18.06,254998.0,13.341,13.3705,13.2968,13.3189,254998.0
2019-07-30 10:30:00,18.07,18.11,18.05,18.06,109194.0,13.3263,13.3558,13.3115,13.3189,109194.0
2019-07-30 11:00:00,18.06,18.1,18.04,18.1,60347.0,13.3189,13.3484,13.3042,13.3484,60347.0
2019-07-30 11:30:00,18.1,18.12,18.0,18.01,105267.0,13.3484,13.3632,13.2747,13.282,105267.0
2019-07-30 12:00:00,18.01,18.04,18.0,18.02,71081.0,13.282,13.3042,13.2747,13.2894,71081.0
2019-07-30 12:30:00,18.02,18.04,17.99,18.01,63503.0,13.2894,13.3042,13.2673,13.282,63503.0
2019-07-30 13:00:00,18.01,18.04,18.0,18.04,35693.0,13.282,13.3042,13.2747,13.3042,35693.0
2019-07-30 13:30:00,18.04,18.09,18.04,18.07,51472.0,13.3042,13.341,13.3042,13.3263,51472.0
2019-07-30 14:00:00,18.07,18.14,18.07,18.12,229849.0,13.3263,13.3779,13.3263,13.3632,229849.0
2019-07-30 14:30:00,18.12,18.13,18.1,18.11,56127.0,13.3632,13.3705,13.3484,13.3558,56127.0
2019-07-30 15:00:00,18.1,18.17,18.1,18.13,112348.0,13.3484,13.4,13.3484,13.3705,112348.0
2019-07-30 15:30:00,18.13,18.18,18.13,18.18,259763.0,13.3705,13.4074,13.3705,13.4074,259763.0
2019-07-31 09:30:00,18.14,18.23,18.14,18.15,77727.0,13.3779,13.4443,13.3779,13.3853,77727.0
2019-07-31 10:00:00,18.15,18.15,18.08,18.08,54834.0,13.3853,13.3853,13.3337,13.3337,54834.0
2019-07-31 10:30:00,18.09,18.09,18.03,18.08,41932.0,13.341,13.341,13.2968,13.3337,41932.0
2019-07-31 11:00:00,18.09,18.16,18.08,18.12,71781.0,13.341,13.3927,13.3337,13.3632,71781.0
2019-07-31 11:30:00,18.12,18.14,18.09,18.11,41999.0,13.3632,13.3779,13.341,13.3558,41999.0
2019-07-31 12:00:00,18.11,18.14,18.1,18.12,34319.0,13.3558,13.3779,13.3484,13.3632,34319.0
2019-07-31 12:30:00,18.13,18.16,18.11,18.14,39040.0,13.3705,13.3927,13.3558,13.3779,39040.0
2019-07-31 13:00:00,18.14,18.15,18.1,18.13,43300.0,13.3779,13.3853,13.3484,13.3705,43300.0
2019-07-31 13:30:00,18.13,18.17,18.13,18.16,57344.0,13.3705,13.4,13.3705,13.3927,57344.0
2019-07-31 14:00:00,18.15,18.16,18.06,18.06,87601.0,13.3853,13.3927,13.3189,13.3189,87601.0
2019-07-31 14:30:00,18.06,18.1,17.89,17.93,389448.0,13.3189,13.3484,13.1935,13.223,389448.0
2019-07-31 15:00:00,17.92,18.1,17.91,18.08,222448.0,13.2157,13.3484,13.2083,13.3337,222448.0
2019-07-31 15:30:00,18.08,18.19,18.04,18.08,825229.0,13.3337,13.4148,13.3042,13.3337,825229.0
2019-08-01 09:30:00,18.0,18.13,17.86,17.93,194745.0,13.2747,13.3705,13.1714,13.223,194745.0
2019-08-01 10:00:00,17.94,17.96,17.87,17.92,70024.0,13.2304,13.2452,13.1788,13.2157,70024.0
2019-08-01 10:30:00,17.92,17.94,17.87,17.87,131342.0,13.2157,13.2304,13.1788,13.1788,131342.0
2019-08-01 11:00:00,17.88,17.95,17.87,17.95,82897.0,13.1862,13.2378,13.1788,13.2378,82897.0
2019-08-01 11:30:00,17.95,17.96,17.92,17.93,47600.0,13.2378,13.2452,13.2157,13.223,47600.0
2019-08-01 12:00:00,17.92,17.94,17.91,17.94,30585.0,13.2157,13.2304,13.2083,13.2304,30585.0
2019-08-01 12:30:00,17.94,17.98,17.93,17.95,35662.0,13.2304,13.2599,13.223,13.2378,35662.0
2019-08-01 13:00:00,17.95,17.98,17.85,17.85,81664.0,13.2378,13.2599,13.164,13.164,81664.0
2019-08-01 13:30:00,17.85,17.87,17.58,17.64,190880.0,13.164,13.1788,12.9649,13.0092,190880.0
2019-08-01 14:00:00,17.64,17.64,17.42,17.44,177036.0,13.0092,13.0092,12.8469,12.8617,177036.0
2019-08-01 14:30:00,17.43,17.51,17.42,17.45,115990.0,12.8543,12.9133,12.8469,12.8691,115990.0
2019-08-01 15:00:00,17.45,17.47,17.38,17.46,171810.0,12.8691,12.8838,12.8174,12.8764,171810.0
2019-08-01 15:30:00,17.46,17.52,17.44,17.47,396640.0,12.8764,12.9207,12.8617,12.8838,396640.0
2019-08-02 09:30:00,17.4,17.42,17.19,17.27,225105.0,12.8322,12.8469,12.6773,12.7363,225105.0
2019-08-02 10:00:00,17.27,17.27,17.09,17.13,87475.0,12.7363,12.7363,12.6036,12.6331,87475.0
2019-08-02 10:30:00,17.12,17.12,16.96,16.96,118882.0,12.6257,12.6257,12.5077,12.5077,118882.0
2019-08-02 11:00:00,16.96,17.15,16.95,17.09,144578.0,12.5077,12.6478,12.5003,12.6036,144578.0
2019-08-02 11:30:00,17.09,17.12,17.03,17.09,65967.0,12.6036,12.6257,12.5593,12.6036,65967.0
2019-08-02 12:00:00,17.1,17.16,17.1,17.12,78719.0,12.6109,12.6552,12.6109,12.6257,78719.0
2019-08-02 12:30:00,17.12,17.12,17.05,17.05,45236.0,12.6257,12.6257,12.5741,12.5741,45236.0
2019-08-02 13:00:00,17.05,17.06,17.0,17.03,61879.0,12.5741,12.5814,12.5372,12.5593,61879.0
2019-08-02 13:30:00,17.03,17.07,17.01,17.02,77278.0,12.5593,12.5888,12.5446,12.5519,77278.0
2019-08-02 14:00:00,17.02,17.11,17.02,17.09,81592.0,12.5519,12.6183,12.5519,12.6036,81592.0
2019-08-02 14:30:00,17.08,17.14,17.08,17.13,70328.0,12.5962,12.6404,12.5962,12.6331,70328.0
2019-08-02 15:00:00,17.14,17.14,17.08,17.12,112074.0,12.6404,12.6404,12.5962,12.6257,112074.0
2019-08-02 15:30:00,17.12,17.15,17.08,17.08,541595.0,12.6257,12.6478,12.5962,12.5962,541595.0
2019-08-05 09:30:00,16.73,16.77,16.67,16.67,123739.0,12.3381,12.3676,12.2938,12.2938,123739.0
2019-08-05 10:00:00,16.67,16.69,16.64,16.64,140844.0,12.2938,12.3086,12.2717,12.2717,140844.0
2019-08-05 10:30:00,16.64,16.64,16.56,16.59,180082.0,12.2717,12.2717,12.2127,12.2348,180082.0
2019-08-05 11:00:00,16.6,16.64,16.58,16.62,290948.0,12.2422,12.2717,12.2274,12.2569,290948.0
2019-08-05 11:30:00,16.62,16.66,16.61,16.63,89502.0,12.2569,12.2864,12.2496,12.2643,89502.0
2019-08-05 12:00:00,16.63,16.67,16.6,16.64,64734.0,12.2643,12.2938,12.2422,12.2717,64734.0
2019-08-05 12:30:00,16.64,16.65,16.57,16.6,83050.0,12.2717,12.2791,12.2201,12.2422,83050.0
2019-08-05 13:00:00,16.59,16.65,16.58,16.63,129444.0,12.2348,12.2791,12.2274,12.2643,129444.0
2019-08-05 13:30:00,16.63,16.65,16.58,16.59,79247.0,12.2643,12.2791,12.2274,12.2348,79247.0
2019-08-05 14:00:00,16.59,16.6,16.55,16.55,119292.0,12.2348,12.2422,12.2053,12.2053,119292.0
2019-08-05 14:30:00,16.56,16.56,16.5,16.52,140653.0,12.2127,12.2127,12.1684,12.1832,140653.0
2019-08-05 15:00:00,16.53,16.59,16.49,16.55,281498.0,12.1906,12.2348,12.1611,12.2053,281498.0
2019-08-05 15:30:00,16.55,16.59,16.5,16.53,605016.0,12.2053,12.2348,12.1684,12.1906,605016.0
2019-08-06 09:30:00,16.65,16.81,16.59,16.7,236011.0,12.2791,12.3971,12.2348,12.3159,236011.0
2019-08-06 10:00:00,16.69,16.73,16.53,16.6,109686.0,12.3086,12.3381,12.1906,12.2422,109686.0
2019-08-06 10:30:00,16.59,16.63,16.55,16.6,158741.0,12.2348,12.2643,12.2053,12.2422,158741.0
2019-08-06 11:00:00,16.6,16.62,16.49,16.51,380573.0,12.2422,12.2569,12.1611,12.1758,380573.0
2019-08-06 11:30:00,16.51,16.52,16.45,16.49,195453.0,12.1758,12.1832,12.1316,12.1611,195453.0
2019-08-06 12:00:00,16.48,16.5,16.44,16.46,104878.0,12.1537,12.1684,12.1242,12.1389,104878.0
2019-08-06 12:30:00,16.46,16.54,16.44,16.53,73022.0,12.1389,12.1979,12.1242,12.1906,73022.0
2019-08-06 13:00:00,16.52,16.56,16.52,16.55,67806.0,12.1832,12.2127,12.1832,12.2053,67806.0
2019-08-06 13:30:00,16.55,16.56,16.54,16.56,93952.0,12.2053,12.2127,12.1979,12.2127,93952.0
2019-08-06 14:00:00,16.55,16.64,16.54,16.62,80829.0,12.2053,12.2717,12.1979,12.2569,80829.0
2019-08-06 14:30:00,16.62,16.64,16.6,16.62,109713.0,12.2569,12.2717,12.2422,12.2569,109713.0
2019-08-06 15:00:00,16.62,16.65,16.6,16.61,165596.0,12.2569,12.2791,12.2422,12.2496,165596.0
2019-08-06 15:30:00,16.6,16.65,16.57,16.62,791667.0,12.2422,12.2791,12.2201,12.2569,791667.0
2019-08-07 09:30:00,16.38,16.38,16.06,16.3,350814.0,12.0799,12.0799,11.844,12.0209,350814.0
2019-08-07 10:00:00,16.31,16.36,16.2,16.2,188729.0,12.0283,12.0652,11.9472,11.9472,188729.0
2019-08-07 10:30:00,16.2,16.39,16.18,16.39,139527.0,11.9472,12.0873,11.9325,12.0873,139527.0
2019-08-07 11:00:00,16.38,16.41,16.31,16.38,177685.0,12.0799,12.1021,12.0283,12.0799,177685.0
2019-08-07 11:30:00,16.38,16.39,16.3,16.32,106162.0,12.0799,12.0873,12.0209,12.0357,106162.0
2019-08-07 12:00:00,16.33,16.35,16.29,16.32,83989.0,12.0431,12.0578,12.0136,12.0357,83989.0
2019-08-07 12:30:00,16.32,16.34,16.27,16.3,105522.0,12.0357,12.0504,11.9988,12.0209,105522.0
2019-08-07 13:00:00,16.3,16.31,16.26,16.26,75266.0,12.0209,12.0283,11.9914,11.9914,75266.0
2019-08-07 13:30:00,16.27,16.34,16.27,16.32,130284.0,11.9988,12.0504,11.9988,12.0357,130284.0
2019-08-07 14:00:00,16.32,16.37,16.3,16.33,144944.0,12.0357,12.0726,12.0209,12.0431,144944.0
2019-08-07 14:30:00,16.33,16.44,16.32,16.43,213862.0,12.0431,12.1242,12.0357,12.1168,213862.0
2019-08-07 15:00:00,16.43,16.47,16.38,16.46,170633.0,12.1168,12.1463,12.0799,12.1389,170633.0
2019-08-07 15:30:00,16.47,16.53,16.44,16.47,306086.0,12.1463,12.1906,12.1242,12.1463,306086.0
2019-08-08 09:30:00,16.93,17.2,16.89,17.02,422535.0,12.4856,12.6847,12.4561,12.5519,422535.0
2019-08-08 10:00:00,17.01,17.07,16.99,17.03,104940.0,12.5446,12.5888,12.5298,12.5593,104940.0
2019-08-08 10:30:00,17.03,17.06,17.0,17.04,133456.0,12.5593,12.5814,12.5372,12.5667,133456.0
2019-08-08 11:00:00,17.04,17.04,16.86,16.9,132943.0,12.5667,12.5667,12.4339,12.4634,132943.0
2019-08-08 11:30:00,16.9,16.91,16.84,16.85,80272.0,12.4634,12.4708,12.4192,12.4266,80272.0
2019-08-08 12:00:00,16.85,16.88,16.81,16.87,94978.0,12.4266,12.4487,12.3971,12.4413,94978.0
2019-08-08 12:30:00,16.87,16.9,16.85,16.86,72045.0,12.4413,12.4634,12.4266,12.4339,72045.0
2019-08-08 13:00:00,16.87,16.94,16.86,16.92,164402.0,12.4413,12.4929,12.4339,12.4782,164402.0
2019-08-08 13:30:00,16.93,16.95,16.89,16.89,89152.0,12.4856,12.5003,12.4561,12.4561,89152.0
2019-08-08 14:00:00,16.89,16.91,16.86,16.91,66813.0,12.4561,12.4708,12.4339,12.4708,66813.0
2019-08-08 14:30:00,16.91,16.92,16.83,16.86,83171.0,12.4708,12.4782,12.4118,12.4339,83171.0
2019-08-08 15:00:00,16.86,16.89,16.83,16.84,110173.0,12.4339,12.4561,12.4118,12.4192,110173.0
2019-08-08 15:30:00,16.84,16.87,16.84,16.87,207060.0,12.4192,12.4413,12.4192,12.4413,207060.0
2019-08-09 09:30:00,16.78,16.93,16.78,16.84,151280.0,12.3749,12.4856,12.3749,12.4192,151280.0
2019-08-09 10:00:00,16.83,16.83,16.7,16.7,89847.0,12.4118,12.4118,12.3159,12.3159,89847.0
2019-08-09 10:30:00,16.68,16.77,16.66,16.74,65959.0,12.3012,12.3676,12.2864,12.3454,65959.0
2019-08-09 11:00:00,16.75,16.75,16.71,16.72,119084.0,12.3528,12.3528,12.3233,12.3307,119084.0
2019-08-09 11:30:00,16.73,16.77,16.71,16.72,125374.0,12.3381,12.3676,12.3233,12.3307,125374.0
2019-08-09 12:00:00,16.72,16.75,16.72,16.74,85917.0,12.3307,12.3528,12.3307,12.3454,85917.0
2019-08-09 12:30:00,16.74,16.83,16.72,16.79,67893.0,12.3454,12.4118,12.3307,12.3823,67893.0
2019-08-09 13:00:00,16.79,16.81,16.77,16.81,56580.0,12.3823,12.3971,12.3676,12.3971,56580.0
2019-08-09 13:30:00,16.81,16.82,16.76,16.77,49277.0,12.3971,12.4044,12.3602,12.3676,49277.0
2019-08-09 14:00:00,16.77,16.8,16.75,16.78,58470.0,12.3676,12.3897,12.3528,12.3749,58470.0
2019-08-09 14:30:00,16.78,16.82,16.76,16.81,71220.0,12.3749,12.4044,12.3602,12.3971,71220.0
2019-08-09 15:00:00,16.81,16.85,16.8,16.82,90529.0,12.3971,12.4266,12.3897,12.4044,90529.0
2019-08-09 15:30:00,16.82,16.84,16.77,16.78,315481.0,12.4044,12.4192,12.3676,12.3749,315481.0
2019-08-12 09:30:00,16.62,16.68,16.56,16.68,158165.0,12.2569,12.3012,12.2127,12.3012,158165.0
2019-08-12 10:00:00,16.68,16.83,16.65,16.8,76949.0,12.3012,12.4118,12.2791,12.3897,76949.0
2019-08-12 10:30:00,16.8,16.89,16.78,16.87,190485.0,12.3897,12.4561,12.3749,12.4413,190485.0
2019-08-12 11:00:00,16.87,16.88,16.81,16.85,177867.0,12.4413,12.4487,12.3971,12.4266,177867.0
2019-08-12 11:30:00,16.86,16.89,16.78,16.88,78229.0,12.4339,12.4561,12.3749,12.4487,78229.0
2019-08-12 12:00:00,16.88,16.89,16.81,16.85,92251.0,12.4487,12.4561,12.3971,12.4266,92251.0
2019-08-12 12:30:00,16.85,16.85,16.75,16.77,74119.0,12.4266,12.4266,12.3528,12.3676,74119.0
2019-08-12 13:00:00,16.78,16.83,16.77,16.8,71671.0,12.3749,12.4118,12.3676,12.3897,71671.0
2019-08-12 13:30:00,16.8,16.8,16.65,16.65,80156.0,12.3897,12.3897,12.2791,12.2791,80156.0
2019-08-12 14:00:00,16.65,16.71,16.62,16.68,155602.0,12.2791,12.3233,12.2569,12.3012,155602.0
2019-08-12 14:30:00,16.68,16.68,16.6,16.61,84453.0,12.3012,12.3012,12.2422,12.2496,84453.0
2019-08-12 15:00:00,16.61,16.63,16.54,16.58,108579.0,12.2496,12.2643,12.1979,12.2274,108579.0
2019-08-12 15:30:00,16.57,16.62,16.57,16.62,80662.0,12.2201,12.2569,12.2201,12.2569,80662.0
2019-08-13 09:30:00,16.5,17.08,16.48,17.07,312662.0,12.1684,12.5962,12.1537,12.5888,312662.0
2019-08-13 10:00:00,17.07,17.12,16.96,17.09,207730.0,12.5888,12.6257,12.5077,12.6036,207730.0
2019-08-13 10:30:00,17.09,17.13,17.0,17.02,162331.0,12.6036,12.6331,12.5372,12.5519,162331.0
2019-08-13 11:00:00,17.02,17.07,16.97,17.01,168945.0,12.5519,12.5888,12.5151,12.5446,168945.0
2019-08-13 11:30:00,17.0,17.1,16.99,17.07,111753.0,12.5372,12.6109,12.5298,12.5888,111753.0
2019-08-13 12:00:00,17.07,17.07,17.02,17.05,48496.0,12.5888,12.5888,12.5519,12.5741,48496.0
2019-08-13 12:30:00,17.05,17.05,16.96,16.97,37528.0,12.5741,12.5741,12.5077,12.5151,37528.0
2019-08-13 13:00:00,16.96,17.02,16.95,17.0,67521.0,12.5077,12.5519,12.5003,12.5372,67521.0
2019-08-13 13:30:00,16.99,17.02,16.97,17.02,45625.0,12.5298,12.5519,12.5151,12.5519,45625.0
2019-08-13 14:00:00,17.02,17.02,16.97,17.0,53711.0,12.5519,12.5519,12.5151,12.5372,53711.0
2019-08-13 14:30:00,17.0,17.02,16.97,16.98,48912.0,12.5372,12.5519,12.5151,12.5224,48912.0
2019-08-13 15:00:00,16.98,16.99,16.93,16.94,62106.0,12.5224,12.5298,12.4856,12.4929,62106.0
2019-08-13 15:30:00,16.93,16.94,16.88,16.9,155840.0,12.4856,12.4929,12.4487,12.4634,155840.0
2019-08-14 09:30:00,16.51,16.69,16.47,16.6,170046.0,12.1758,12.3086,12.1463,12.2422,170046.0
2019-08-14 10:00:00,16.6,16.6,16.48,16.52,64656.0,12.2422,12.2422,12.1537,12.1832,64656.0
2019-08-14 10:30:00,16.52,16.55,16.49,16.51,115110.0,12.1832,12.2053,12.1611,12.1758,115110.0
2019-08-14 11:00:00,16.51,16.57,16.49,16.55,148107.0,12.1758,12.2201,12.1611,12.2053,148107.0
2019-08-14 11:30:00,16.54,16.58,16.52,16.54,61278.0,12.1979,12.2274,12.1832,12.1979,61278.0
2019-08-14 12:00:00,16.54,16.54,16.49,16.51,54022.0,12.1979,12.1979,12.1611,12.1758,54022.0
2019-08-14 12:30:00,16.51,16.55,16.48,16.49,71410.0,12.1758,12.2053,12.1537,12.1611,71410.0
2019-08-14 13:00:00,16.49,16.59,16.47,16.58,99130.0,12.1611,12.2348,12.1463,12.2274,99130.0
2019-08-14 13:30:00,16.58,16.6,16.54,16.57,60599.0,12.2274,12.2422,12.1979,12.2201,60599.0
2019-08-14 14:00:00,16.57,16.6,16.53,16.56,53058.0,12.2201,12.2422,12.1906,12.2127,53058.0
2019-08-14 14:30:00,16.56,16.56,16.51,16.55,60667.0,12.2127,12.2127,12.1758,12.2053,60667.0
2019-08-14 15:00:00,16.55,16.61,16.51,16.53,114000.0,12.2053,12.2496,12.1758,12.1906,114000.0
2019-08-14 15:30:00,16.52,16.54,16.49,16.5,503290.0,12.1832,12.1979,12.1611,12.1684,503290.0
2019-08-15 09:30:00,16.47,16.55,16.41,16.5,238009.0,12.1463,12.2053,12.1021,12.1684,238009.0
2019-08-15 10:00:00,16.5,16.55,16.49,16.51,78478.0,12.1684,12.2053,12.1611,12.1758,78478.0
2019-08-15 10:30:00,16.48,16.49,16.42,16.44,58786.0,12.1537,12.1611,12.1094,12.1242,58786.0
2019-08-15 11:00:00,16.43,16.46,16.42,16.45,63417.0,12.1168,12.1389,12.1094,12.1316,63417.0
2019-08-15 11:30:00,16.46,16.55,16.46,16.55,73747.0,12.1389,12.2053,12.1389,12.2053,73747.0
2019-08-15 12:00:00,16.55,16.58,16.53,16.55,36799.0,12.2053,12.2274,12.1906,12.2053,36799.0
2019-08-15 12:30:00,16.55,16.58,16.52,16.54,51620.0,12.2053,12.2274,12.1832,12.1979,51620.0
2019-08-15 13:00:00,16.55,16.57,16.51,16.54,121972.0,12.2053,12.2201,12.1758,12.1979,121972.0
2019-08-15 13:30:00,16.54,16.54,16.43,16.46,134475.0,12.1979,12.1979,12.1168,12.1389,134475.0
2019-08-15 14:00:00,16.46,16.51,16.44,16.48,74918.0,12.1389,12.1758,12.1242,12.1537,74918.0
2019-08-15 14:30:00,16.48,16.48,16.43,16.46,56183.0,12.1537,12.1537,12.1168,12.1389,56183.0
2019-08-15 15:00:00,16.46,16.51,16.45,16.45,84911.0,12.1389,12.1758,12.1316,12.1316,84911.0
2019-08-15 15:30:00,16.46,16.48,16.44,16.46,254482.0,12.1389,12.1537,12.1242,12.1389,254482.0
2019-08-16 09:30:00,16.63,16.7,16.55,16.66,88480.0,12.2643,12.3159,12.2053,12.2864,88480.0
2019-08-16 10:00:00,16.66,16.73,16.63,16.69,69076.0,12.2864,12.3381,12.2643,12.3086,69076.0
2019-08-16 10:30:00,16.7,16.78,16.69,16.77,89227.0,12.3159,12.3749,12.3086,12.3676,89227.0
2019-08-16 11:00:00,16.77,16.79,16.72,16.74,70211.0,12.3676,12.3823,12.3307,12.3454,70211.0
2019-08-16 11:30:00,16.73,16.79,16.72,16.78,45568.0,12.3381,12.3823,12.3307,12.3749,45568.0
2019-08-16 12:00:00,16.78,16.78,16.74,16.76,41071.0,12.3749,12.3749,12.3454,12.3602,41071.0
2019-08-16 12:30:00,16.76,16.77,16.72,16.73,35576.0,12.3602,12.3676,12.3307,12.3381,35576.0
2019-08-16 13:00:00,16.73,16.76,16.73,16.75,40192.0,12.3381,12.3602,12.3381,12.3528,40192.0
2019-08-16 13:30:00,16.76,16.77,16.73,16.76,37674.0,12.3602,12.3676,12.3381,12.3602,37674.0
2019-08-16 14:00:00,16.76,16.78,16.75,16.76,42248.0,12.3602,12.3749,12.3528,12.3602,42248.0
2019-08-16 14:30:00,16.77,16.77,16.74,16.74,35112.0,12.3676,12.3676,12.3454,12.3454,35112.0
2019-08-16 15:00:00,16.75,16.78,16.73,16.75,76959.0,12.3528,12.3749,12.3381,12.3528,76959.0
2019-08-16 15:30:00,16.75,16.76,16.71,16.75,207581.0,12.3528,12.3602,12.3233,12.3528,207581.0
2019-08-19 09:30:00,16.72,16.84,16.58,16.66,142790.0,12.4703,12.5598,12.3659,12.4256,142790.0
2019-08-19 10:00:00,16.65,16.66,16.59,16.63,74869.0,12.4181,12.4256,12.3734,12.4032,74869.0
2019-08-19 10:30:00,16.63,16.67,16.6,16.6,114618.0,12.4032,12.433,12.3808,12.3808,114618.0
2019-08-19 11:00:00,16.6,16.61,16.57,16.59,106943.0,12.3808,12.3883,12.3585,12.3734,106943.0
2019-08-19 11:30:00,16.6,16.61,16.56,16.57,77724.0,12.3808,12.3883,12.351,12.3585,77724.0
2019-08-19 12:00:00,16.57,16.58,16.55,16.57,52955.0,12.3585,12.3659,12.3435,12.3585,52955.0
2019-08-19 12:30:00,16.56,16.58,16.54,16.57,43145.0,12.351,12.3659,12.3361,12.3585,43145.0
2019-08-19 13:00:00,16.57,16.59,16.57,16.57,53389.0,12.3585,12.3734,12.3585,12.3585,53389.0
2019-08-19 13:30:00,16.57,16.58,16.55,16.57,52385.0,12.3585,12.3659,12.3435,12.3585,52385.0
2019-08-19 14:00:00,16.57,16.64,16.56,16.64,72189.0,12.3585,12.4107,12.351,12.4107,72189.0
2019-08-19 14:30:00,16.63,16.7,16.62,16.68,73517.0,12.4032,12.4554,12.3958,12.4405,73517.0
2019-08-19 15:00:00,16.68,16.68,16.63,16.65,53688.0,12.4405,12.4405,12.4032,12.4181,53688.0
2019-08-19 15:30:00,16.64,16.65,16.6,16.61,255116.0,12.4107,12.4181,12.3808,12.3883,255116.0
2019-08-20 09:30:00,16.52,16.55,16.42,16.51,100236.0,12.3212,12.3435,12.2466,12.3137,100236.0
2019-08-20 10:00:00,16.49,16.56,16.47,16.52,56862.0,12.2988,12.351,12.2839,12.3212,56862.0
2019-08-20 10:30:00,16.52,16.59,16.5,16.59,53057.0,12.3212,12.3734,12.3063,12.3734,53057.0
2019-08-20 11:00:00,16.6,16.6,16.51,16.51,95425.0,12.3808,12.3808,12.3137,12.3137,95425.0
2019-08-20 11:30:00,16.52,16.52,16.49,16.5,45879.0,12.3212,12.3212,12.2988,12.3063,45879.0
2019-08-20 12:00:00,16.5,16.51,16.49,16.51,46307.0,12.3063,12.3137,12.2988,12.3137,46307.0
2019-08-20 12:30:00,16.51,16.54,16.49,16.52,74875.0,12.3137,12.3361,12.2988,12.3212,74875.0
2019-08-20 13:00:00,16.52,16.53,16.47,16.48,41697.0,12.3212,12.3286,12.2839,12.2913,41697.0
2019-08-20 13:30:00,16.48,16.48,16.44,16.45,45003.0,12.2913,12.2913,12.2615,12.269,45003.0
2019-08-20 14:00:00,16.45,16.46,16.44,16.46,47318.0,12.269,12.2764,12.2615,12.2764,47318.0
2019-08-20 14:30:00,16.46,16.47,16.44,16.45,89065.0,12.2764,12.2839,12.2615,12.269,89065.0
2019-08-20 15:00:00,16.45,16.46,16.4,16.45,81062.0,12.269,12.2764,12.2317,12.269,81062.0
2019-08-20 15:30:00,16.45,16.46,16.38,16.4,195467.0,12.269,12.2764,12.2168,12.2317,195467.0
2019-08-21 09:30:00,16.5,16.69,16.47,16.61,181457.0,12.3063,12.448,12.2839,12.3883,181457.0
2019-08-21 10:00:00,16.61,16.63,16.53,16.62,234011.0,12.3883,12.4032,12.3286,12.3958,234011.0
2019-08-21 10:30:00,16.61,16.64,16.59,16.63,108631.0,12.3883,12.4107,12.3734,12.4032,108631.0
2019-08-21 11:00:00,16.63,16.69,16.62,16.69,68736.0,12.4032,12.448,12.3958,12.448,68736.0
2019-08-21 11:30:00,16.69,16.7,16.67,16.7,95465.0,12.448,12.4554,12.433,12.4554,95465.0
2019-08-21 12:00:00,16.7,16.74,16.67,16.68,101277.0,12.4554,12.4853,12.433,12.4405,101277.0
2019-08-21 12:30:00,16.68,16.72,16.65,16.71,56879.0,12.4405,12.4703,12.4181,12.4629,56879.0
2019-08-21 13:00:00,16.72,16.74,16.71,16.73,48890.0,12.4703,12.4853,12.4629,12.4778,48890.0
2019-08-21 13:30:00,16.73,16.75,16.7,16.71,63322.0,12.4778,12.4927,12.4554,12.4629,63322.0
2019-08-21 14:00:00,16.72,16.75,16.68,16.73,99366.0,12.4703,12.4927,12.4405,12.4778,99366.0
2019-08-21 14:30:00,16.73,16.74,16.69,16.71,116674.0,12.4778,12.4853,12.448,12.4629,116674.0
2019-08-21 15:00:00,16.71,16.77,16.7,16.71,152278.0,12.4629,12.5076,12.4554,12.4629,152278.0
2019-08-21 15:30:00,16.71,16.73,16.69,16.71,287481.0,12.4629,12.4778,12.448,12.4629,287481.0
2019-08-22 09:30:00,16.75,16.81,16.68,16.71,96034.0,12.4927,12.5375,12.4405,12.4629,96034.0
2019-08-22 10:00:00,16.71,16.71,16.62,16.62,49376.0,12.4629,12.4629,12.3958,12.3958,49376.0
2019-08-22 10:30:00,16.61,16.61,16.54,16.55,60375.0,12.3883,12.3883,12.3361,12.3435,60375.0
2019-08-22 11:00:00,16.55,16.71,16.55,16.67,92094.0,12.3435,12.4629,12.3435,12.433,92094.0
2019-08-22 11:30:00,16.68,16.73,16.66,16.68,64455.0,12.4405,12.4778,12.4256,12.4405,64455.0
2019-08-22 12:00:00,16.68,16.72,16.68,16.71,31933.0,12.4405,12.4703,12.4405,12.4629,31933.0
2019-08-22 12:30:00,16.72,16.74,16.64,16.66,109320.0,12.4703,12.4853,12.4107,12.4256,109320.0
2019-08-22 13:00:00,16.66,16.71,16.65,16.69,19839.0,12.4256,12.4629,12.4181,12.448,19839.0
2019-08-22 13:30:00,16.69,16.7,16.66,16.68,31103.0,12.448,12.4554,12.4256,12.4405,31103.0
2019-08-22 14:00:00,16.68,16.71,16.64,16.65,57907.0,12.4405,12.4629,12.4107,12.4181,57907.0
2019-08-22 14:30:00,16.65,16.66,16.61,16.63,51836.0,12.4181,12.4256,12.3883,12.4032,51836.0
2019-08-22 15:00:00,16.64,16.65,16.62,16.64,42056.0,12.4107,12.4181,12.3958,12.4107,42056.0
2019-08-22 15:30:00,16.64,16.67,16.62,16.63,97719.0,12.4107,12.433,12.3958,12.4032,97719.0
2019-08-23 09:30:00,16.52,16.64,16.52,16.63,55311.0,12.3212,12.4107,12.3212,12.4032,55311.0
2019-08-23 10:00:00,16.63,16.71,16.59,16.66,52105.0,12.4032,12.4629,12.3734,12.4256,52105.0
2019-08-23 10:30:00,16.66,16.72,16.65,16.68,50867.0,12.4256,12.4703,12.4181,12.4405,50867.0
2019-08-23 11:00:00,16.68,16.69,16.47,16.57,171426.0,12.4405,12.448,12.2839,12.3585,171426.0
2019-08-23 11:30:00,16.56,16.56,16.46,16.47,55035.0,12.351,12.351,12.2764,12.2839,55035.0
2019-08-23 12:00:00,16.46,16.5,16.45,16.47,31871.0,12.2764,12.3063,12.269,12.2839,31871.0
2019-08-23 12:30:00,16.47,16.48,16.41,16.45,22904.0,12.2839,12.2913,12.2391,12.269,22904.0
2019-08-23 13:00:00,16.44,16.45,16.39,16.4,53689.0,12.2615,12.269,12.2242,12.2317,53689.0
2019-08-23 13:30:00,16.41,16.46,16.4,16.43,27992.0,12.2391,12.2764,12.2317,12.254,27992.0
2019-08-23 14:00:00,16.44,16.44,16.41,16.43,39290.0,12.2615,12.2615,12.2391,12.254,39290.0
2019-08-23 14:30:00,16.43,16.45,16.39,16.42,38077.0,12.254,12.269,12.2242,12.2466,38077.0
2019-08-23 15:00:00,16.41,16.43,16.35,16.36,80405.0,12.2391,12.254,12.1944,12.2018,80405.0
2019-08-23 15:30:00,16.37,16.38,16.24,16.32,309666.0,12.2093,12.2168,12.1123,12.172,309666.0
2019-08-26 09:30:00,16.48,16.52,16.39,16.39,90151.0,12.2913,12.3212,12.2242,12.2242,90151.0
2019-08-26 10:00:00,16.39,16.4,16.32,16.39,29123.0,12.2242,12.2317,12.172,12.2242,29123.0
2019-08-26 10:30:00,16.38,16.44,16.35,16.42,36372.0,12.2168,12.2615,12.1944,12.2466,36372.0
2019-08-26 11:00:00,16.42,16.49,16.41,16.46,36072.0,12.2466,12.2988,12.2391,12.2764,36072.0
2019-08-26 11:30:00,16.46,16.48,16.38,16.4,79805.0,12.2764,12.2913,12.2168,12.2317,79805.0
2019-08-26 12:00:00,16.39,16.42,16.35,16.39,66323.0,12.2242,12.2466,12.1944,12.2242,66323.0
2019-08-26 12:30:00,16.39,16.41,16.37,16.41,25787.0,12.2242,12.2391,12.2093,12.2391,25787.0
2019-08-26 13:00:00,16.41,16.42,16.38,16.41,35178.0,12.2391,12.2466,12.2168,12.2391,35178.0
2019-08-26 13:30:00,16.42,16.43,16.39,16.42,43524.0,12.2466,12.254,12.2242,12.2466,43524.0
2019-08-26 14:00:00,16.41,16.41,16.37,16.39,35221.0,12.2391,12.2391,12.2093,12.2242,35221.0
2019-08-26 14:30:00,16.39,16.46,16.39,16.46,57467.0,12.2242,12.2764,12.2242,12.2764,57467.0
2019-08-26 15:00:00,16.47,16.48,16.43,16.43,39383.0,12.2839,12.2913,12.254,12.254,39383.0
2019-08-26 15:30:00,16.44,16.47,16.38,16.46,167102.0,12.2615,12.2839,12.2168,12.2764,167102.0
2019-08-27 09:30:00,16.59,16.61,16.47,16.49,53781.0,12.3734,12.3883,12.2839,12.2988,53781.0
2019-08-27 10:00:00,16.5,16.51,16.44,16.48,70416.0,12.3063,12.3137,12.2615,12.2913,70416.0
2019-08-27 10:30:00,16.48,16.49,16.4,16.41,41349.0,12.2913,12.2988,12.2317,12.2391,41349.0
2019-08-27 11:00:00,16.41,16.42,16.31,16.31,53786.0,12.2391,12.2466,12.1645,12.1645,53786.0
2019-08-27 11:30:00,16.32,16.39,16.31,16.35,39419.0,12.172,12.2242,12.1645,12.1944,39419.0
2019-08-27 12:00:00,16.35,16.35,16.28,16.32,52591.0,12.1944,12.1944,12.1422,12.172,52591.0
2019-08-27 12:30:00,16.32,16.33,16.18,16.19,231104.0,12.172,12.1795,12.0676,12.075,231104.0
2019-08-27 13:00:00,16.19,16.22,16.16,16.22,68897.0,12.075,12.0974,12.0527,12.0974,68897.0
2019-08-27 13:30:00,16.22,16.26,16.2,16.21,66574.0,12.0974,12.1273,12.0825,12.09,66574.0
2019-08-27 14:00:00,16.22,16.24,16.17,16.19,90788.0,12.0974,12.1123,12.0601,12.075,90788.0
2019-08-27 14:30:00,16.19,16.21,16.16,16.21,104191.0,12.075,12.09,12.0527,12.09,104191.0
2019-08-27 15:00:00,16.21,16.25,16.18,16.19,113642.0,12.09,12.1198,12.0676,12.075,113642.0
2019-08-27 15:30:00,16.19,16.22,16.17,16.17,347769.0,12.075,12.0974,12.0601,12.0601,347769.0
2019-08-28 09:30:00,16.06,16.23,16.06,16.21,85373.0,11.9781,12.1049,11.9781,12.09,85373.0
2019-08-28 10:00:00,16.2,16.24,16.11,16.12,89231.0,12.0825,12.1123,12.0154,12.0228,89231.0
2019-08-28 10:30:00,16.11,16.22,16.1,16.21,104056.0,12.0154,12.0974,12.0079,12.09,104056.0
2019-08-28 11:00:00,16.21,16.33,16.2,16.33,121790.0,12.09,12.1795,12.0825,12.1795,121790.0
2019-08-28 11:30:00,16.34,16.35,16.31,16.33,63896.0,12.1869,12.1944,12.1645,12.1795,63896.0
2019-08-28 12:00:00,16.32,16.37,16.3,16.36,27207.0,12.172,12.2093,12.1571,12.2018,27207.0
2019-08-28 12:30:00,16.36,16.4,16.36,16.39,46326.0,12.2018,12.2317,12.2018,12.2242,46326.0
2019-08-28 13:00:00,16.39,16.39,16.33,16.35,26284.0,12.2242,12.2242,12.1795,12.1944,26284.0
2019-08-28 13:30:00,16.34,16.34,16.29,16.29,46987.0,12.1869,12.1869,12.1496,12.1496,46987.0
2019-08-28 14:00:00,16.29,16.31,16.27,16.29,52890.0,12.1496,12.1645,12.1347,12.1496,52890.0
2019-08-28 14:30:00,16.29,16.29,16.26,16.27,58772.0,12.1496,12.1496,12.1273,12.1347,58772.0
2019-08-28 15:00:00,16.26,16.28,16.23,16.23,87915.0,12.1273,12.1422,12.1049,12.1049,87915.0
2019-08-28 15:30:00,16.24,16.27,16.23,16.25,115259.0,12.1123,12.1347,12.1049,12.1198,115259.0
2019-08-29 09:30:00,16.35,16.56,16.35,16.54,121258.0,12.1944,12.351,12.1944,12.3361,121258.0
2019-08-29 10:00:00,16.54,16.58,16.51,16.56,53605.0,12.3361,12.3659,12.3137,12.351,53605.0
2019-08-29 10:30:00,16.56,16.56,16.47,16.53,39569.0,12.351,12.351,12.2839,12.3286,39569.0
2019-08-29 11:00:00,16.53,16.56,16.5,16.55,59038.0,12.3286,12.351,12.3063,12.3435,59038.0
2019-08-29 11:30:00,16.54,16.57,16.53,16.56,28704.0,12.3361,12.3585,12.3286,12.351,28704.0
2019-08-29 12:00:00,16.56,16.57,16.54,16.56,30805.0,12.351,12.3585,12.3361,12.351,30805.0
2019-08-29 12:30:00,16.56,16.59,16.55,16.57,75229.0,12.351,12.3734,12.3435,12.3585,75229.0
2019-08-29 13:00:00,16.56,16.58,16.55,16.57,24135.0,12.351,12.3659,12.3435,12.3585,24135.0
2019-08-29 13:30:00,16.57,16.57,16.5,16.51,33529.0,12.3585,12.3585,12.3063,12.3137,33529.0
2019-08-29 14:00:00,16.5,16.63,16.5,16.61,124726.0,12.3063,12.4032,12.3063,12.3883,124726.0
2019-08-29 14:30:00,16.61,16.62,16.57,16.6,53242.0,12.3883,12.3958,12.3585,12.3808,53242.0
2019-08-29 15:00:00,16.6,16.6,16.53,16.53,91579.0,12.3808,12.3808,12.3286,12.3286,91579.0
2019-08-29 15:30:00,16.54,16.55,16.5,16.52,393001.0,12.3361,12.3435,12.3063,12.3212,393001.0
2019-08-30 09:30:00,16.67,16.71,16.59,16.63,63871.0,12.433,12.4629,12.3734,12.4032,63871.0
2019-08-30 10:00:00,16.63,16.67,16.58,16.6,55556.0,12.4032,12.433,12.3659,12.3808,55556.0
2019-08-30 10:30:00,16.61,16.64,16.59,16.61,54540.0,12.3883,12.4107,12.3734,12.3883,54540.0
2019-08-30 11:00:00,16.61,16.62,16.57,16.6,55880.0,12.3883,12.3958,12.3585,12.3808,55880.0
2019-08-30 11:30:00,16.61,16.69,16.61,16.67,24499.0,12.3883,12.448,12.3883,12.433,24499.0
2019-08-30 12:00:00,16.66,16.69,16.65,16.67,24287.0,12.4256,12.448,12.4181,12.433,24287.0
2019-08-30 12:30:00,16.67,16.68,16.66,16.67,124985.0,12.433,12.4405,12.4256,12.433,124985.0
2019-08-30 13:00:00,16.66,16.67,16.61,16.62,68770.0,12.4256,12.433,12.3883,12.3958,68770.0
2019-08-30 13:30:00,16.63,16.63,16.6,16.61,35586.0,12.4032,12.4032,12.3808,12.3883,35586.0
2019-08-30 14:00:00,16.62,16.63,16.59,16.61,46042.0,12.3958,12.4032,12.3734,12.3883,46042.0
2019-08-30 14:30:00,16.61,16.62,16.57,16.59,37710.0,12.3883,12.3958,12.3585,12.3734,37710.0
2019-08-30 15:00:00,16.59,16.61,16.58,16.61,41390.0,12.3734,12.3883,12.3659,12.3883,41390.0
2019-08-30 15:30:00,16.6,16.62,16.58,16.6,213339.0,12.3808,12.3958,12.3659,12.3808,213339.0
2019-09-03 09:30:00,16.42,16.45,16.3,16.41,159327.0,12.2466,12.269,12.1571,12.2391,159327.0
2019-09-03 10:00:00,16.4,16.4,16.21,16.27,169589.0,12.2317,12.2317,12.09,12.1347,169589.0
2019-09-03 10:30:00,16.28,16.29,16.24,16.27,59897.0,12.1422,12.1496,12.1123,12.1347,59897.0
2019-09-03 11:00:00,16.26,16.26,16.18,16.23,60797.0,12.1273,12.1273,12.0676,12.1049,60797.0
2019-09-03 11:30:00,16.23,16.25,16.2,16.21,46451.0,12.1049,12.1198,12.0825,12.09,46451.0
2019-09-03 12:00:00,16.21,16.21,16.19,16.2,78689.0,12.09,12.09,12.075,12.0825,78689.0
2019-09-03 12:30:00,16.19,16.2,16.17,16.2,100164.0,12.075,12.0825,12.0601,12.0825,100164.0
2019-09-03 13:00:00,16.2,16.26,16.2,16.24,67060.0,12.0825,12.1273,12.0825,12.1123,67060.0
2019-09-03 13:30:00,16.24,16.24,16.21,16.23,56923.0,12.1123,12.1123,12.09,12.1049,56923.0
2019-09-03 14:00:00,16.23,16.29,16.23,16.28,54922.0,12.1049,12.1496,12.1049,12.1422,54922.0
2019-09-03 14:30:00,16.27,16.32,16.27,16.32,181504.0,12.1347,12.172,12.1347,12.172,181504.0
2019-09-03 15:00:00,16.32,16.33,16.3,16.3,137734.0,12.172,12.1795,12.1571,12.1571,137734.0
2019-09-03 15:30:00,16.3,16.36,16.28,16.33,615575.0,12.1571,12.2018,12.1422,12.1795,615575.0
2019-09-04 09:30:00,16.54,16.6,16.47,16.53,155462.0,12.3361,12.3808,12.2839,12.3286,155462.0
2019-09-04 10:00:00,16.52,16.57,16.47,16.53,77076.0,12.3212,12.3585,12.2839,12.3286,77076.0
2019-09-04 10:30:00,16.52,16.59,16.51,16.58,53645.0,12.3212,12.3734,12.3137,12.3659,53645.0
2019-09-04 11:00:00,16.58,16.59,16.5,16.57,85631.0,12.3659,12.3734,12.3063,12.3585,85631.0
2019-09-04 11:30:00,16.57,16.59,16.55,16.55,31591.0,12.3585,12.3734,12.3435,12.3435,31591.0
2019-09-04 12:00:00,16.56,16.59,16.55,16.55,39358.0,12.351,12.3734,12.3435,12.3435,39358.0
2019-09-04 12:30:00,16.55,16.59,16.55,16.59,44510.0,12.3435,12.3734,12.3435,12.3734,44510.0
2019-09-04 13:00:00,16.58,16.59,16.55,16.55,46987.0,12.3659,12.3734,12.3435,12.3435,46987.0
2019-09-04 13:30:00,16.55,16.56,16.53,16.55,87532.0,12.3435,12.351,12.3286,12.3435,87532.0
2019-09-04 14:00:00,16.54,16.59,16.54,16.59,85490.0,12.3361,12.3734,12.3361,12.3734,85490.0
2019-09-04 14:30:00,16.59,16.64,16.58,16.63,57833.0,12.3734,12.4107,12.3659,12.4032,57833.0
2019-09-04 15:00:00,16.64,16.64,16.58,16.58,80160.0,12.4107,12.4107,12.3659,12.3659,80160.0
2019-09-04 15:30:00,16.58,16.59,16.54,16.57,482167.0,12.3659,12.3734,12.3361,12.3585,482167.0
2019-09-05 09:30:00,16.88,16.99,16.77,16.95,197583.0,12.5897,12.6717,12.5076,12.6419,197583.0
2019-09-05 10:00:00,16.95,17.11,16.94,17.11,154805.0,12.6419,12.7612,12.6344,12.7612,154805.0
2019-09-05 10:30:00,17.1,17.15,17.09,17.12,202156.0,12.7538,12.791,12.7463,12.7687,202156.0
2019-09-05 11:00:00,17.12,17.16,17.03,17.07,125562.0,12.7687,12.7985,12.7015,12.7314,125562.0
2019-09-05 11:30:00,17.07,17.09,17.05,17.07,101158.0,12.7314,12.7463,12.7165,12.7314,101158.0
2019-09-05 12:00:00,17.07,17.09,17.04,17.05,152036.0,12.7314,12.7463,12.709,12.7165,152036.0
2019-09-05 12:30:00,17.06,17.06,17.04,17.05,99402.0,12.7239,12.7239,12.709,12.7165,99402.0
2019-09-05 13:00:00,17.05,17.09,17.01,17.02,45966.0,12.7165,12.7463,12.6866,12.6941,45966.0
2019-09-05 13:30:00,17.02,17.1,17.01,17.09,48821.0,12.6941,12.7538,12.6866,12.7463,48821.0
2019-09-05 14:00:00,17.1,17.1,17.05,17.1,85590.0,12.7538,12.7538,12.7165,12.7538,85590.0
2019-09-05 14:30:00,17.1,17.13,17.05,17.13,70189.0,12.7538,12.7761,12.7165,12.7761,70189.0
2019-09-05 15:00:00,17.13,17.14,17.09,17.14,114398.0,12.7761,12.7836,12.7463,12.7836,114398.0
2019-09-05 15:30:00,17.13,17.16,17.1,17.11,281728.0,12.7761,12.7985,12.7538,12.7612,281728.0
2019-09-06 09:30:00,17.16,17.22,17.09,17.17,143264.0,12.7985,12.8433,12.7463,12.806,143264.0
2019-09-06 10:00:00,17.18,17.27,17.18,17.25,95160.0,12.8134,12.8805,12.8134,12.8656,95160.0
2019-09-06 10:30:00,17.24,17.25,17.17,17.18,152129.0,12.8582,12.8656,12.806,12.8134,152129.0
2019-09-06 11:00:00,17.18,17.22,17.15,17.18,133181.0,12.8134,12.8433,12.791,12.8134,133181.0
2019-09-06 11:30:00,17.18,17.2,17.14,17.2,90164.0,12.8134,12.8283,12.7836,12.8283,90164.0
2019-09-06 12:00:00,17.2,17.24,17.18,17.24,52153.0,12.8283,12.8582,12.8134,12.8582,52153.0
2019-09-06 12:30:00,17.24,17.26,17.2,17.21,175148.0,12.8582,12.8731,12.8283,12.8358,175148.0
2019-09-06 13:00:00,17.21,17.26,17.2,17.23,58385.0,12.8358,12.8731,12.8283,12.8507,58385.0
2019-09-06 13:30:00,17.24,17.25,17.2,17.23,55695.0,12.8582,12.8656,12.8283,12.8507,55695.0
2019-09-06 14:00:00,17.22,17.27,17.21,17.22,101383.0,12.8433,12.8805,12.8358,12.8433,101383.0
2019-09-06 14:30:00,17.23,17.23,17.17,17.19,52373.0,12.8507,12.8507,12.806,12.8209,52373.0
2019-09-06 15:00:00,17.19,17.22,17.17,17.21,61379.0,12.8209,12.8433,12.806,12.8358,61379.0
2019-09-06 15:30:00,17.21,17.23,17.19,17.23,202745.0,12.8358,12.8507,12.8209,12.8507,202745.0
2019-09-09 09:30:00,17.31,17.42,17.31,17.37,144136.0,12.9104,12.9924,12.9104,12.9551,144136.0
2019-09-09 10:00:00,17.38,17.48,17.37,17.43,61966.0,12.9626,13.0372,12.9551,12.9999,61966.0
2019-09-09 10:30:00,17.42,17.5,17.4,17.5,91410.0,12.9924,13.0521,12.9775,13.0521,91410.0
2019-09-09 11:00:00,17.5,17.58,17.49,17.57,127828.0,13.0521,13.1118,13.0446,13.1043,127828.0
2019-09-09 11:30:00,17.57,17.62,17.57,17.62,86138.0,13.1043,13.1416,13.1043,13.1416,86138.0
2019-09-09 12:00:00,17.62,17.62,17.56,17.57,71149.0,13.1416,13.1416,13.0968,13.1043,71149.0
2019-09-09 12:30:00,17.58,17.59,17.52,17.55,137550.0,13.1118,13.1192,13.067,13.0894,137550.0
2019-09-09 13:00:00,17.55,17.56,17.51,17.53,70689.0,13.0894,13.0968,13.0595,13.0745,70689.0
2019-09-09 13:30:00,17.53,17.53,17.48,17.51,56055.0,13.0745,13.0745,13.0372,13.0595,56055.0
2019-09-09 14:00:00,17.51,17.54,17.5,17.54,69355.0,13.0595,13.0819,13.0521,13.0819,69355.0
2019-09-09 14:30:00,17.54,17.56,17.53,17.55,82497.0,13.0819,13.0968,13.0745,13.0894,82497.0
2019-09-09 15:00:00,17.54,17.59,17.54,17.57,89399.0,13.0819,13.1192,13.0819,13.1043,89399.0
2019-09-09 15:30:00,17.57,17.59,17.55,17.58,197149.0,13.1043,13.1192,13.0894,13.1118,197149.0
2019-09-10 09:30:00,17.6,17.74,17.56,17.7,117651.0,13.1267,13.2311,13.0968,13.2013,117651.0
2019-09-10 10:00:00,17.69,17.73,17.66,17.71,135408.0,13.1938,13.2236,13.1714,13.2087,135408.0
2019-09-10 10:30:00,17.73,17.74,17.65,17.67,74378.0,13.2236,13.2311,13.164,13.1789,74378.0
2019-09-10 11:00:00,17.67,17.72,17.66,17.67,42591.0,13.1789,13.2162,13.1714,13.1789,42591.0
2019-09-10 11:30:00,17.67,17.75,17.67,17.72,51671.0,13.1789,13.2385,13.1789,13.2162,51671.0
2019-09-10 12:00:00,17.73,17.74,17.67,17.72,55677.0,13.2236,13.2311,13.1789,13.2162,55677.0
2019-09-10 12:30:00,17.71,17.75,17.7,17.73,29042.0,13.2087,13.2385,13.2013,13.2236,29042.0
2019-09-10 13:00:00,17.73,17.79,17.72,17.78,92111.0,13.2236,13.2684,13.2162,13.2609,92111.0
2019-09-10 13:30:00,17.78,17.8,17.77,17.79,28144.0,13.2609,13.2758,13.2535,13.2684,28144.0
2019-09-10 14:00:00,17.79,17.81,17.77,17.8,31969.0,13.2684,13.2833,13.2535,13.2758,31969.0
2019-09-10 14:30:00,17.79,17.8,17.78,17.79,45839.0,13.2684,13.2758,13.2609,13.2684,45839.0
2019-09-10 15:00:00,17.79,17.81,17.79,17.81,75817.0,13.2684,13.2833,13.2684,13.2833,75817.0
2019-09-10 15:30:00,17.81,17.86,17.81,17.86,241707.0,13.2833,13.3206,13.2833,13.3206,241707.0
2019-09-11 09:30:00,17.85,17.99,17.85,17.95,194480.0,13.3131,13.4175,13.3131,13.3877,194480.0
2019-09-11 10:00:00,17.96,17.99,17.91,17.94,47148.0,13.3952,13.4175,13.3579,13.3803,47148.0
2019-09-11 10:30:00,17.94,18.05,17.93,18.05,121806.0,13.3803,13.4623,13.3728,13.4623,121806.0
2019-09-11 11:00:00,18.05,18.07,17.98,17.99,53508.0,13.4623,13.4772,13.4101,13.4175,53508.0
2019-09-11 11:30:00,18.0,18.03,17.96,17.99,80828.0,13.425,13.4474,13.3952,13.4175,80828.0
2019-09-11 12:00:00,17.99,18.02,17.96,17.98,32094.0,13.4175,13.4399,13.3952,13.4101,32094.0
2019-09-11 12:30:00,17.98,18.04,17.97,18.03,44010.0,13.4101,13.4548,13.4026,13.4474,44010.0
2019-09-11 13:00:00,18.03,18.09,18.02,18.08,52314.0,13.4474,13.4921,13.4399,13.4847,52314.0
2019-09-11 13:30:00,18.08,18.13,18.07,18.09,54280.0,13.4847,13.522,13.4772,13.4921,54280.0
2019-09-11 14:00:00,18.1,18.11,18.08,18.09,53034.0,13.4996,13.507,13.4847,13.4921,53034.0
2019-09-11 14:30:00,18.08,18.1,18.08,18.09,46315.0,13.4847,13.4996,13.4847,13.4921,46315.0
2019-09-11 15:00:00,18.09,18.1,18.06,18.06,30752.0,13.4921,13.4996,13.4698,13.4698,30752.0
2019-09-11 15:30:00,18.07,18.07,17.98,17.99,407329.0,13.4772,13.4772,13.4101,13.4175,407329.0
2019-09-12 09:30:00,17.91,17.96,17.77,17.96,148234.0,13.3579,13.3952,13.2535,13.3952,148234.0
2019-09-12 10:00:00,17.96,18.13,17.91,18.11,140537.0,13.3952,13.522,13.3579,13.507,140537.0
2019-09-12 10:30:00,18.13,18.19,17.98,18.03,181191.0,13.522,13.5667,13.4101,13.4474,181191.0
2019-09-12 11:00:00,18.03,18.11,17.98,18.08,97570.0,13.4474,13.507,13.4101,13.4847,97570.0
2019-09-12 11:30:00,18.08,18.14,18.07,18.14,141185.0,13.4847,13.5294,13.4772,13.5294,141185.0
2019-09-12 12:00:00,18.13,18.17,18.12,18.15,45394.0,13.522,13.5518,13.5145,13.5369,45394.0
2019-09-12 12:30:00,18.15,18.2,18.14,18.19,33905.0,13.5369,13.5742,13.5294,13.5667,33905.0
2019-09-12 13:00:00,18.19,18.21,18.17,18.19,45600.0,13.5667,13.5816,13.5518,13.5667,45600.0
2019-09-12 13:30:00,18.2,18.2,18.17,18.18,47399.0,13.5742,13.5742,13.5518,13.5593,47399.0
2019-09-12 14:00:00,18.18,18.18,18.12,18.12,88441.0,13.5593,13.5593,13.5145,13.5145,88441.0
2019-09-12 14:30:00,18.13,18.19,18.12,18.17,43243.0,13.522,13.5667,13.5145,13.5518,43243.0
2019-09-12 15:00:00,18.17,18.2,18.16,18.18,83370.0,13.5518,13.5742,13.5443,13.5593,83370.0
2019-09-12 15:30:00,18.18,18.2,18.1,18.11,319205.0,13.5593,13.5742,13.4996,13.507,319205.0
2019-09-13 09:30:00,18.21,18.35,18.17,18.32,189648.0,13.5816,13.686,13.5518,13.6637,189648.0
2019-09-13 10:00:00,18.31,18.35,18.3,18.35,130893.0,13.6562,13.686,13.6488,13.686,130893.0
2019-09-13 10:30:00,18.35,18.4,18.32,18.37,190718.0,13.686,13.7233,13.6637,13.701,190718.0
2019-09-13 11:00:00,18.38,18.43,18.38,18.43,112846.0,13.7084,13.7457,13.7084,13.7457,112846.0
2019-09-13 11:30:00,18.43,18.46,18.38,18.38,60814.0,13.7457,13.7681,13.7084,13.7084,60814.0
2019-09-13 12:00:00,18.38,18.4,18.3,18.3,51907.0,13.7084,13.7233,13.6488,13.6488,51907.0
2019-09-13 12:30:00,18.3,18.31,18.23,18.25,130371.0,13.6488,13.6562,13.5965,13.6115,130371.0
2019-09-13 13:00:00,18.25,18.31,18.24,18.3,27154.0,13.6115,13.6562,13.604,13.6488,27154.0
2019-09-13 13:30:00,18.3,18.31,18.26,18.28,37777.0,13.6488,13.6562,13.6189,13.6338,37777.0
2019-09-13 14:00:00,18.28,18.33,18.28,18.33,52935.0,13.6338,13.6711,13.6338,13.6711,52935.0
2019-09-13 14:30:00,18.33,18.35,18.31,18.34,57509.0,13.6711,13.686,13.6562,13.6786,57509.0
2019-09-13 15:00:00,18.34,18.34,18.27,18.28,57728.0,13.6786,13.6786,13.6264,13.6338,57728.0
2019-09-13 15:30:00,18.28,18.3,18.19,18.21,256176.0,13.6338,13.6488,13.5667,13.5816,256176.0
2019-09-16 09:30:00,18.06,18.25,17.95,18.25,133030.0,13.4698,13.6115,13.3877,13.6115,133030.0
2019-09-16 10:00:00,18.26,18.31,18.23,18.25,77391.0,13.6189,13.6562,13.5965,13.6115,77391.0
2019-09-16 10:30:00,18.25,18.31,18.25,18.28,48197.0,13.6115,13.6562,13.6115,13.6338,48197.0
2019-09-16 11:00:00,18.28,18.31,18.25,18.27,56643.0,13.6338,13.6562,13.6115,13.6264,56643.0
2019-09-16 11:30:00,18.27,18.27,18.18,18.21,65001.0,13.6264,13.6264,13.5593,13.5816,65001.0
2019-09-16 12:00:00,18.21,18.26,18.2,18.26,84800.0,13.5816,13.6189,13.5742,13.6189,84800.0
2019-09-16 12:30:00,18.26,18.27,18.23,18.26,48414.0,13.6189,13.6264,13.5965,13.6189,48414.0
2019-09-16 13:00:00,18.25,18.28,18.24,18.27,39807.0,13.6115,13.6338,13.604,13.6264,39807.0
2019-09-16 13:30:00,18.27,18.3,18.23,18.28,74939.0,13.6264,13.6488,13.5965,13.6338,74939.0
2019-09-16 14:00:00,18.28,18.28,18.23,18.27,49192.0,13.6338,13.6338,13.5965,13.6264,49192.0
2019-09-16 14:30:00,18.26,18.26,18.23,18.25,52862.0,13.6189,13.6189,13.5965,13.6115,52862.0
2019-09-16 15:00:00,18.25,18.26,18.22,18.24,88186.0,13.6115,13.6189,13.5891,13.604,88186.0
2019-09-16 15:30:00,18.25,18.26,18.21,18.23,284191.0,13.6115,13.6189,13.5816,13.5965,284191.0
2019-09-17 09:30:00,18.17,18.31,18.13,18.31,195172.0,13.5518,13.6562,13.522,13.6562,195172.0
2019-09-17 10:00:00,18.31,18.32,18.24,18.25,88435.0,13.6562,13.6637,13.604,13.6115,88435.0
2019-09-17 10:30:00,18.25,18.32,18.23,18.31,57043.0,13.6115,13.6637,13.5965,13.6562,57043.0
2019-09-17 11:00:00,18.31,18.42,18.31,18.41,98071.0,13.6562,13.7383,13.6562,13.7308,98071.0
2019-09-17 11:30:00,18.42,18.46,18.39,18.42,75970.0,13.7383,13.7681,13.7159,13.7383,75970.0
2019-09-17 12:00:00,18.42,18.43,18.39,18.41,37372.0,13.7383,13.7457,13.7159,13.7308,37372.0
2019-09-17 12:30:00,18.41,18.46,18.4,18.46,62028.0,13.7308,13.7681,13.7233,13.7681,62028.0
2019-09-17 13:00:00,18.45,18.48,18.44,18.46,35810.0,13.7606,13.783,13.7532,13.7681,35810.0
2019-09-17 13:30:00,18.45,18.46,18.41,18.42,32671.0,13.7606,13.7681,13.7308,13.7383,32671.0
2019-09-17 14:00:00,18.42,18.45,18.41,18.44,52341.0,13.7383,13.7606,13.7308,13.7532,52341.0
2019-09-17 14:30:00,18.44,18.44,18.39,18.4,34791.0,13.7532,13.7532,13.7159,13.7233,34791.0
2019-09-17 15:00:00,18.4,18.4,18.33,18.38,124541.0,13.7233,13.7233,13.6711,13.7084,124541.0
2019-09-17 15:30:00,18.37,18.39,18.29,18.31,290927.0,13.701,13.7159,13.6413,13.6562,290927.0
2019-09-18 09:30:00,18.25,18.37,18.24,18.28,80626.0,13.6115,13.701,13.604,13.6338,80626.0
2019-09-18 10:00:00,18.28,18.3,18.24,18.29,50689.0,13.6338,13.6488,13.604,13.6413,50689.0
2019-09-18 10:30:00,18.3,18.31,18.24,18.25,33054.0,13.6488,13.6562,13.604,13.6115,33054.0
2019-09-18 11:00:00,18.25,18.26,18.22,18.23,66757.0,13.6115,13.6189,13.5891,13.5965,66757.0
2019-09-18 11:30:00,18.23,18.23,18.19,18.21,51561.0,13.5965,13.5965,13.5667,13.5816,51561.0
2019-09-18 12:00:00,18.22,18.24,18.2,18.24,23832.0,13.5891,13.604,13.5742,13.604,23832.0
2019-09-18 12:30:00,18.23,18.26,18.22,18.25,45492.0,13.5965,13.6189,13.5891,13.6115,45492.0
2019-09-18 13:00:00,18.24,18.27,18.21,18.23,43363.0,13.604,13.6264,13.5816,13.5965,43363.0
2019-09-18 13:30:00,18.22,18.26,18.21,18.23,39465.0,13.5891,13.6189,13.5816,13.5965,39465.0
2019-09-18 14:00:00,18.23,18.28,18.18,18.2,77613.0,13.5965,13.6338,13.5593,13.5742,77613.0
2019-09-18 14:30:00,18.19,18.23,18.17,18.21,117759.0,13.5667,13.5965,13.5518,13.5816,117759.0
2019-09-18 15:00:00,18.22,18.23,18.19,18.19,92441.0,13.5891,13.5965,13.5667,13.5667,92441.0
2019-09-18 15:30:00,18.19,18.26,18.18,18.22,410111.0,13.5667,13.6189,13.5593,13.5891,410111.0
2019-09-19 09:30:00,18.22,18.37,18.21,18.35,117224.0,13.5891,13.701,13.5816,13.686,117224.0
2019-09-19 10:00:00,18.36,18.44,18.33,18.39,79273.0,13.6935,13.7532,13.6711,13.7159,79273.0
2019-09-19 10:30:00,18.38,18.49,18.37,18.47,107279.0,13.7084,13.7905,13.701,13.7755,107279.0
2019-09-19 11:00:00,18.48,18.51,18.46,18.5,115287.0,13.783,13.8054,13.7681,13.7979,115287.0
2019-09-19 11:30:00,18.5,18.51,18.48,18.49,46490.0,13.7979,13.8054,13.783,13.7905,46490.0
2019-09-19 12:00:00,18.49,18.5,18.45,18.46,93268.0,13.7905,13.7979,13.7606,13.7681,93268.0
2019-09-19 12:30:00,18.46,18.5,18.4,18.5,56266.0,13.7681,13.7979,13.7233,13.7979,56266.0
2019-09-19 13:00:00,18.5,18.55,18.48,18.53,79424.0,13.7979,13.8352,13.783,13.8203,79424.0
2019-09-19 13:30:00,18.53,18.53,18.47,18.52,55472.0,13.8203,13.8203,13.7755,13.8128,55472.0
2019-09-19 14:00:00,18.51,18.52,18.49,18.49,59964.0,13.8054,13.8128,13.7905,13.7905,59964.0
2019-09-19 14:30:00,18.5,18.51,18.47,18.48,67415.0,13.7979,13.8054,13.7755,13.783,67415.0
2019-09-19 15:00:00,18.48,18.49,18.45,18.45,109169.0,13.783,13.7905,13.7606,13.7606,109169.0
2019-09-19 15:30:00,18.45,18.47,18.41,18.42,326415.0,13.7606,13.7755,13.7308,13.7383,326415.0
2019-09-20 09:30:00,18.45,18.59,18.44,18.58,177144.0,13.7606,13.865,13.7532,13.8576,177144.0
2019-09-20 10:00:00,18.59,18.59,18.52,18.57,101286.0,13.865,13.865,13.8128,13.8501,101286.0
2019-09-20 10:30:00,18.57,18.6,18.53,18.6,85169.0,13.8501,13.8725,13.8203,13.8725,85169.0
2019-09-20 11:00:00,18.59,18.63,18.58,18.61,60079.0,13.865,13.8949,13.8576,13.88,60079.0
2019-09-20 11:30:00,18.6,18.61,18.56,18.58,107666.0,13.8725,13.88,13.8427,13.8576,107666.0
2019-09-20 12:00:00,18.59,18.59,18.56,18.59,39533.0,13.865,13.865,13.8427,13.865,39533.0
2019-09-20 12:30:00,18.59,18.59,18.55,18.55,21228.0,13.865,13.865,13.8352,13.8352,21228.0
2019-09-20 13:00:00,18.55,18.59,18.46,18.53,136982.0,13.8352,13.865,13.7681,13.8203,136982.0
2019-09-20 13:30:00,18.53,18.53,18.44,18.48,45630.0,13.8203,13.8203,13.7532,13.783,45630.0
2019-09-20 14:00:00,18.48,18.53,18.47,18.52,64249.0,13.783,13.8203,13.7755,13.8128,64249.0
2019-09-20 14:30:00,18.51,18.52,18.44,18.45,52415.0,13.8054,13.8128,13.7532,13.7606,52415.0
2019-09-20 15:00:00,18.45,18.47,18.4,18.41,61824.0,13.7606,13.7755,13.7233,13.7308,61824.0
2019-09-20 15:30:00,18.41,18.48,18.41,18.44,472995.0,13.7308,13.783,13.7308,13.7532,472995.0
2019-09-23 09:30:00,18.31,18.41,18.3,18.31,85679.0,13.6562,13.7308,13.6488,13.6562,85679.0
2019-09-23 10:00:00,18.31,18.31,18.24,18.3,42539.0,13.6562,13.6562,13.604,13.6488,42539.0
2019-09-23 10:30:00,18.3,18.33,18.27,18.32,96373.0,13.6488,13.6711,13.6264,13.6637,96373.0
2019-09-23 11:00:00,18.33,18.41,18.33,18.41,38757.0,13.6711,13.7308,13.6711,13.7308,38757.0
2019-09-23 11:30:00,18.41,18.42,18.35,18.37,63458.0,13.7308,13.7383,13.686,13.701,63458.0
2019-09-23 12:00:00,18.38,18.39,18.36,18.38,35733.0,13.7084,13.7159,13.6935,13.7084,35733.0
2019-09-23 12:30:00,18.38,18.38,18.34,18.35,21832.0,13.7084,13.7084,13.6786,13.686,21832.0
2019-09-23 13:00:00,18.35,18.38,18.35,18.37,28354.0,13.686,13.7084,13.686,13.701,28354.0
2019-09-23 13:30:00,18.38,18.41,18.37,18.4,20953.0,13.7084,13.7308,13.701,13.7233,20953.0
2019-09-23 14:00:00,18.39,18.43,18.37,18.42,33573.0,13.7159,13.7457,13.701,13.7383,33573.0
2019-09-23 14:30:00,18.42,18.43,18.4,18.42,86214.0,13.7383,13.7457,13.7233,13.7383,86214.0
2019-09-23 15:00:00,18.41,18.43,18.4,18.41,57343.0,13.7308,13.7457,13.7233,13.7308,57343.0
2019-09-23 15:30:00,18.41,18.43,18.4,18.42,132453.0,13.7308,13.7457,13.7233,13.7383,132453.0
2019-09-24 09:30:00,18.44,18.52,18.41,18.48,76079.0,13.7532,13.8128,13.7308,13.783,76079.0
2019-09-24 10:00:00,18.47,18.48,18.38,18.38,90187.0,13.7755,13.783,13.7084,13.7084,90187.0
2019-09-24 10:30:00,18.38,18.44,18.37,18.39,59710.0,13.7084,13.7532,13.701,13.7159,59710.0
2019-09-24 11:00:00,18.39,18.39,18.34,18.37,55701.0,13.7159,13.7159,13.6786,13.701,55701.0
2019-09-24 11:30:00,18.36,18.36,18.3,18.32,36466.0,13.6935,13.6935,13.6488,13.6637,36466.0
2019-09-24 12:00:00,18.31,18.37,18.29,18.3,119660.0,13.6562,13.701,13.6413,13.6488,119660.0
2019-09-24 12:30:00,18.31,18.31,18.22,18.23,68258.0,13.6562,13.6562,13.5891,13.5965,68258.0
2019-09-24 13:00:00,18.23,18.23,18.18,18.22,58893.0,13.5965,13.5965,13.5593,13.5891,58893.0
2019-09-24 13:30:00,18.22,18.25,18.21,18.22,33502.0,13.5891,13.6115,13.5816,13.5891,33502.0
2019-09-24 14:00:00,18.22,18.27,18.17,18.25,88200.0,13.5891,13.6264,13.5518,13.6115,88200.0
2019-09-24 14:30:00,18.25,18.26,18.19,18.21,70666.0,13.6115,13.6189,13.5667,13.5816,70666.0
2019-09-24 15:00:00,18.22,18.25,18.17,18.18,53405.0,13.5891,13.6115,13.5518,13.5593,53405.0
2019-09-24 15:30:00,18.18,18.26,18.17,18.25,183926.0,13.5593,13.6189,13.5518,13.6115,183926.0
2019-09-25 09:30:00,18.07,18.33,18.07,18.22,86881.0,13.4772,13.6711,13.4772,13.5891,86881.0
2019-09-25 10:00:00,18.21,18.21,18.14,18.16,47149.0,13.5816,13.5816,13.5294,13.5443,47149.0
2019-09-25 10:30:00,18.16,18.29,18.16,18.26,52091.0,13.5443,13.6413,13.5443,13.6189,52091.0
2019-09-25 11:00:00,18.26,18.27,18.23,18.25,48885.0,13.6189,13.6264,13.5965,13.6115,48885.0
2019-09-25 11:30:00,18.25,18.28,18.21,18.25,42882.0,13.6115,13.6338,13.5816,13.6115,42882.0
2019-09-25 12:00:00,18.25,18.3,18.25,18.26,26576.0,13.6115,13.6488,13.6115,13.6189,26576.0
2019-09-25 12:30:00,18.26,18.27,18.22,18.24,31534.0,13.6189,13.6264,13.5891,13.604,31534.0
2019-09-25 13:00:00,18.24,18.25,18.22,18.24,29501.0,13.604,13.6115,13.5891,13.604,29501.0
2019-09-25 13:30:00,18.25,18.26,18.21,18.23,37590.0,13.6115,13.6189,13.5816,13.5965,37590.0
2019-09-25 14:00:00,18.23,18.27,18.19,18.22,179673.0,13.5965,13.6264,13.5667,13.5891,179673.0
2019-09-25 14:30:00,18.21,18.23,18.18,18.19,66460.0,13.5816,13.5965,13.5593,13.5667,66460.0
2019-09-25 15:00:00,18.18,18.2,18.17,18.18,62356.0,13.5593,13.5742,13.5518,13.5593,62356.0
2019-09-25 15:30:00,18.18,18.26,18.17,18.24,183538.0,13.5593,13.6189,13.5518,13.604,183538.0
2019-09-26 09:30:00,18.14,18.28,18.14,18.2,93316.0,13.5294,13.6338,13.5294,13.5742,93316.0
2019-09-26 10:00:00,18.21,18.22,18.15,18.17,67909.0,13.5816,13.5891,13.5369,13.5518,67909.0
2019-09-26 10:30:00,18.17,18.21,18.16,18.18,55358.0,13.5518,13.5816,13.5443,13.5593,55358.0
2019-09-26 11:00:00,18.18,18.19,18.13,18.16,125118.0,13.5593,13.5667,13.522,13.5443,125118.0
2019-09-26 11:30:00,18.16,18.17,18.11,18.12,73244.0,13.5443,13.5518,13.507,13.5145,73244.0
2019-09-26 12:00:00,18.12,18.14,18.11,18.13,44643.0,13.5145,13.5294,13.507,13.522,44643.0
2019-09-26 12:30:00,18.13,18.15,18.11,18.12,58565.0,13.522,13.5369,13.507,13.5145,58565.0
2019-09-26 13:00:00,18.12,18.13,18.09,18.1,35940.0,13.5145,13.522,13.4921,13.4996,35940.0
2019-09-26 13:30:00,18.1,18.13,18.09,18.11,47873.0,13.4996,13.522,13.4921,13.507,47873.0
2019-09-26 14:00:00,18.12,18.13,18.1,18.11,57228.0,13.5145,13.522,13.4996,13.507,57228.0
2019-09-26 14:30:00,18.11,18.13,18.11,18.12,40844.0,13.507,13.522,13.507,13.5145,40844.0
2019-09-26 15:00:00,18.12,18.14,18.11,18.13,66778.0,13.5145,13.5294,13.507,13.522,66778.0
2019-09-26 15:30:00,18.13,18.14,18.11,18.11,157321.0,13.522,13.5294,13.507,13.507,157321.0
2019-09-27 09:30:00,18.26,18.32,18.16,18.17,137273.0,13.6189,13.6637,13.5443,13.5518,137273.0
2019-09-27 10:00:00,18.17,18.2,18.13,18.2,93186.0,13.5518,13.5742,13.522,13.5742,93186.0
2019-09-27 10:30:00,18.2,18.27,18.18,18.26,46056.0,13.5742,13.6264,13.5593,13.6189,46056.0
2019-09-27 11:00:00,18.26,18.29,18.25,18.29,58977.0,13.6189,13.6413,13.6115,13.6413,58977.0
2019-09-27 11:30:00,18.28,18.31,18.16,18.25,54151.0,13.6338,13.6562,13.5443,13.6115,54151.0
2019-09-27 12:00:00,18.24,18.27,18.2,18.23,47371.0,13.604,13.6264,13.5742,13.5965,47371.0
2019-09-27 12:30:00,18.23,18.23,18.17,18.18,35310.0,13.5965,13.5965,13.5518,13.5593,35310.0
2019-09-27 13:00:00,18.17,18.19,18.16,18.17,25187.0,13.5518,13.5667,13.5443,13.5518,25187.0
2019-09-27 13:30:00,18.17,18.2,18.15,18.18,31413.0,13.5518,13.5742,13.5369,13.5593,31413.0
2019-09-27 14:00:00,18.18,18.2,18.17,18.17,47429.0,13.5593,13.5742,13.5518,13.5518,47429.0
2019-09-27 14:30:00,18.16,18.18,18.14,18.16,36449.0,13.5443,13.5593,13.5294,13.5443,36449.0
2019-09-27 15:00:00,18.16,18.21,18.16,18.2,53227.0,13.5443,13.5816,13.5443,13.5742,53227.0
2019-09-27 15:30:00,18.2,18.24,18.19,18.24,121091.0,13.5742,13.604,13.5667,13.604,121091.0
2019-09-30 09:30:00,18.28,18.36,18.26,18.35,158145.0,13.6338,13.6935,13.6189,13.686,158145.0
2019-09-30 10:00:00,18.35,18.37,18.32,18.32,79242.0,13.686,13.701,13.6637,13.6637,79242.0
2019-09-30 10:30:00,18.32,18.37,18.32,18.33,48431.0,13.6637,13.701,13.6637,13.6711,48431.0
2019-09-30 11:00:00,18.33,18.37,18.31,18.37,39140.0,13.6711,13.701,13.6562,13.701,39140.0
2019-09-30 11:30:00,18.37,18.37,18.35,18.36,36646.0,13.701,13.701,13.686,13.6935,36646.0
2019-09-30 12:00:00,18.37,18.4,18.36,18.39,49805.0,13.701,13.7233,13.6935,13.7159,49805.0
2019-09-30 12:30:00,18.4,18.44,18.39,18.43,37353.0,13.7233,13.7532,13.7159,13.7457,37353.0
2019-09-30 13:00:00,18.43,18.44,18.39,18.4,85795.0,13.7457,13.7532,13.7159,13.7233,85795.0
2019-09-30 13:30:00,18.39,18.42,18.38,18.41,48763.0,13.7159,13.7383,13.7084,13.7308,48763.0
2019-09-30 14:00:00,18.41,18.41,18.37,18.39,63816.0,13.7308,13.7308,13.701,13.7159,63816.0
2019-09-30 14:30:00,18.4,18.41,18.38,18.4,37040.0,13.7233,13.7308,13.7084,13.7233,37040.0
2019-09-30 15:00:00,18.4,18.42,18.39,18.4,36690.0,13.7233,13.7383,13.7159,13.7233,36690.0
2019-09-30 15:30:00,18.39,18.42,18.34,18.36,372054.0,13.7159,13.7383,13.6786,13.6935,372054.0
2019-10-01 09:30:00,18.38,18.47,18.35,18.45,95986.0,13.7084,13.7755,13.686,13.7606,95986.0
2019-10-01 10:00:00,18.44,18.45,18.12,18.19,146789.0,13.7532,13.7606,13.5145,13.5667,146789.0
2019-10-01 10:30:00,18.18,18.22,18.07,18.07,77238.0,13.5593,13.5891,13.4772,13.4772,77238.0
2019-10-01 11:00:00,18.07,18.15,18.06,18.12,65810.0,13.4772,13.5369,13.4698,13.5145,65810.0
2019-10-01 11:30:00,18.12,18.12,18.04,18.07,33402.0,13.5145,13.5145,13.4548,13.4772,33402.0
2019-10-01 12:00:00,18.06,18.07,18.0,18.03,40416.0,13.4698,13.4772,13.425,13.4474,40416.0
2019-10-01 12:30:00,18.03,18.07,18.02,18.05,24428.0,13.4474,13.4772,13.4399,13.4623,24428.0
2019-10-01 13:00:00,18.05,18.06,17.97,17.98,39266.0,13.4623,13.4698,13.4026,13.4101,39266.0
2019-10-01 13:30:00,17.97,17.98,17.93,17.94,27760.0,13.4026,13.4101,13.3728,13.3803,27760.0
2019-10-01 14:00:00,17.94,18.03,17.93,18.01,53115.0,13.3803,13.4474,13.3728,13.4325,53115.0
2019-10-01 14:30:00,18.01,18.06,18.01,18.04,43666.0,13.4325,13.4698,13.4325,13.4548,43666.0
2019-10-01 15:00:00,18.03,18.04,17.98,18.02,77960.0,13.4474,13.4548,13.4101,13.4399,77960.0
2019-10-01 15:30:00,18.01,18.03,17.98,18.01,168666.0,13.4325,13.4474,13.4101,13.4325,168666.0
2019-10-02 09:30:00,17.84,17.87,17.56,17.6,141270.0,13.3057,13.328,13.0968,13.1267,141270.0
2019-10-02 10:00:00,17.6,17.64,17.54,17.54,81279.0,13.1267,13.1565,13.0819,13.0819,81279.0
2019-10-02 10:30:00,17.54,17.54,17.39,17.43,163720.0,13.0819,13.0819,12.97,12.9999,163720.0
2019-10-02 11:00:00,17.43,17.49,17.37,17.37,117297.0,12.9999,13.0446,12.9551,12.9551,117297.0
2019-10-02 11:30:00,17.38,17.41,17.34,17.39,94875.0,12.9626,12.985,12.9328,12.97,94875.0
2019-10-02 12:00:00,17.38,17.39,17.31,17.33,102566.0,12.9626,12.97,12.9104,12.9253,102566.0
2019-10-02 12:30:00,17.33,17.35,17.3,17.32,72464.0,12.9253,12.9402,12.9029,12.9178,72464.0
2019-10-02 13:00:00,17.32,17.37,17.31,17.34,107241.0,12.9178,12.9551,12.9104,12.9328,107241.0
2019-10-02 13:30:00,17.34,17.35,17.3,17.31,53351.0,12.9328,12.9402,12.9029,12.9104,53351.0
2019-10-02 14:00:00,17.31,17.34,17.29,17.3,117978.0,12.9104,12.9328,12.8955,12.9029,117978.0
2019-10-02 14:30:00,17.3,17.35,17.3,17.31,104252.0,12.9029,12.9402,12.9029,12.9104,104252.0
2019-10-02 15:00:00,17.32,17.37,17.3,17.33,117114.0,12.9178,12.9551,12.9029,12.9253,117114.0
2019-10-02 15:30:00,17.33,17.35,17.27,17.29,423392.0,12.9253,12.9402,12.8805,12.8955,423392.0
2019-10-03 09:30:00,17.24,17.25,17.14,17.23,108081.0,12.8582,12.8656,12.7836,12.8507,108081.0
2019-10-03 10:00:00,17.22,17.23,16.92,17.13,234083.0,12.8433,12.8507,12.6195,12.7761,234083.0
2019-10-03 10:30:00,17.12,17.2,17.07,17.2,153356.0,12.7687,12.8283,12.7314,12.8283,153356.0
2019-10-03 11:00:00,17.19,17.35,17.19,17.31,158648.0,12.8209,12.9402,12.8209,12.9104,158648.0
2019-10-03 11:30:00,17.3,17.31,17.24,17.29,80865.0,12.9029,12.9104,12.8582,12.8955,80865.0
2019-10-03 12:00:00,17.29,17.32,17.26,17.3,56260.0,12.8955,12.9178,12.8731,12.9029,56260.0
2019-10-03 12:30:00,17.31,17.32,17.25,17.27,133963.0,12.9104,12.9178,12.8656,12.8805,133963.0
2019-10-03 13:00:00,17.27,17.3,17.24,17.3,49505.0,12.8805,12.9029,12.8582,12.9029,49505.0
2019-10-03 13:30:00,17.3,17.35,17.29,17.32,55309.0,12.9029,12.9402,12.8955,12.9178,55309.0
2019-10-03 14:00:00,17.33,17.38,17.29,17.36,72629.0,12.9253,12.9626,12.8955,12.9477,72629.0
2019-10-03 14:30:00,17.35,17.38,17.33,17.35,82986.0,12.9402,12.9626,12.9253,12.9402,82986.0
2019-10-03 15:00:00,17.35,17.38,17.32,17.34,84073.0,12.9402,12.9626,12.9178,12.9328,84073.0
2019-10-03 15:30:00,17.34,17.4,17.33,17.4,215987.0,12.9328,12.9775,12.9253,12.9775,215987.0
2019-10-04 09:30:00,17.47,17.54,17.37,17.48,98001.0,13.0297,13.0819,12.9551,13.0372,98001.0
2019-10-04 10:00:00,17.48,17.52,17.45,17.48,39781.0,13.0372,13.067,13.0148,13.0372,39781.0
2019-10-04 10:30:00,17.48,17.53,17.44,17.49,57648.0,13.0372,13.0745,13.0073,13.0446,57648.0
2019-10-04 11:00:00,17.48,17.54,17.47,17.51,56402.0,13.0372,13.0819,13.0297,13.0595,56402.0
2019-10-04 11:30:00,17.52,17.57,17.51,17.53,40249.0,13.067,13.1043,13.0595,13.0745,40249.0
2019-10-04 12:00:00,17.53,17.56,17.52,17.55,41169.0,13.0745,13.0968,13.067,13.0894,41169.0
2019-10-04 12:30:00,17.55,17.56,17.52,17.52,32368.0,13.0894,13.0968,13.067,13.067,32368.0
2019-10-04 13:00:00,17.52,17.56,17.51,17.56,49063.0,13.067,13.0968,13.0595,13.0968,49063.0
2019-10-04 13:30:00,17.56,17.58,17.55,17.57,36880.0,13.0968,13.1118,13.0894,13.1043,36880.0
2019-10-04 14:00:00,17.58,17.62,17.57,17.62,41345.0,13.1118,13.1416,13.1043,13.1416,41345.0
2019-10-04 14:30:00,17.61,17.62,17.59,17.61,52198.0,13.1341,13.1416,13.1192,13.1341,52198.0
2019-10-04 15:00:00,17.6,17.63,17.59,17.62,77623.0,13.1267,13.149,13.1192,13.1416,77623.0
2019-10-04 15:30:00,17.62,17.65,17.61,17.64,170810.0,13.1416,13.164,13.1341,13.1565,170810.0
2019-10-07 09:30:00,17.64,17.69,17.59,17.68,70606.0,13.1565,13.1938,13.1192,13.1863,70606.0
2019-10-07 10:00:00,17.68,17.69,17.61,17.62,77939.0,13.1863,13.1938,13.1341,13.1416,77939.0
2019-10-07 10:30:00,17.61,17.64,17.59,17.63,45660.0,13.1341,13.1565,13.1192,13.149,45660.0
2019-10-07 11:00:00,17.62,17.7,17.62,17.67,52012.0,13.1416,13.2013,13.1416,13.1789,52012.0
2019-10-07 11:30:00,17.68,17.71,17.65,17.69,50143.0,13.1863,13.2087,13.164,13.1938,50143.0
2019-10-07 12:00:00,17.69,17.7,17.66,17.67,103696.0,13.1938,13.2013,13.1714,13.1789,103696.0
2019-10-07 12:30:00,17.66,17.67,17.62,17.64,32545.0,13.1714,13.1789,13.1416,13.1565,32545.0
2019-10-07 13:00:00,17.63,17.65,17.58,17.6,65117.0,13.149,13.164,13.1118,13.1267,65117.0
2019-10-07 13:30:00,17.59,17.71,17.59,17.7,61830.0,13.1192,13.2087,13.1192,13.2013,61830.0
2019-10-07 14:00:00,17.7,17.7,17.66,17.66,93229.0,13.2013,13.2013,13.1714,13.1714,93229.0
2019-10-07 14:30:00,17.66,17.67,17.59,17.62,82506.0,13.1714,13.1789,13.1192,13.1416,82506.0
2019-10-07 15:00:00,17.62,17.63,17.58,17.61,83754.0,13.1416,13.149,13.1118,13.1341,83754.0
2019-10-07 15:30:00,17.61,17.63,17.57,17.57,222215.0,13.1341,13.149,13.1043,13.1043,222215.0
2019-10-08 09:30:00,17.43,17.5,17.29,17.32,207752.0,12.9999,13.0521,12.8955,12.9178,207752.0
2019-10-08 10:00:00,17.32,17.35,17.26,17.32,109150.0,12.9178,12.9402,12.8731,12.9178,109150.0
2019-10-08 10:30:00,17.32,17.33,17.23,17.3,97540.0,12.9178,12.9253,12.8507,12.9029,97540.0
2019-10-08 11:00:00,17.31,17.37,17.3,17.3,75582.0,12.9104,12.9551,12.9029,12.9029,75582.0
2019-10-08 11:30:00,17.31,17.33,17.24,17.31,89376.0,12.9104,12.9253,12.8582,12.9104,89376.0
2019-10-08 12:00:00,17.32,17.37,17.3,17.36,60992.0,12.9178,12.9551,12.9029,12.9477,60992.0
2019-10-08 12:30:00,17.36,17.44,17.33,17.39,67517.0,12.9477,13.0073,12.9253,12.97,67517.0
2019-10-08 13:00:00,17.39,17.41,17.38,17.39,35824.0,12.97,12.985,12.9626,12.97,35824.0
2019-10-08 13:30:00,17.39,17.39,17.35,17.35,24765.0,12.97,12.97,12.9402,12.9402,24765.0
2019-10-08 14:00:00,17.35,17.37,17.33,17.35,29880.0,12.9402,12.9551,12.9253,12.9402,29880.0
2019-10-08 14:30:00,17.35,17.45,17.35,17.36,147952.0,12.9402,13.0148,12.9402,12.9477,147952.0
2019-10-08 15:00:00,17.36,17.4,17.32,17.36,74052.0,12.9477,12.9775,12.9178,12.9477,74052.0
2019-10-08 15:30:00,17.36,17.37,17.28,17.29,171105.0,12.9477,12.9551,12.888,12.8955,171105.0
2019-10-09 09:30:00,17.42,17.45,17.32,17.34,85176.0,12.9924,13.0148,12.9178,12.9328,85176.0
2019-10-09 10:00:00,17.34,17.36,17.32,17.35,68602.0,12.9328,12.9477,12.9178,12.9402,68602.0
2019-10-09 10:30:00,17.34,17.38,17.3,17.34,71715.0,12.9328,12.9626,12.9029,12.9328,71715.0
2019-10-09 11:00:00,17.34,17.44,17.32,17.41,45939.0,12.9328,13.0073,12.9178,12.985,45939.0
2019-10-09 11:30:00,17.41,17.49,17.41,17.45,35367.0,12.985,13.0446,12.985,13.0148,35367.0
2019-10-09 12:00:00,17.45,17.48,17.45,17.47,55241.0,13.0148,13.0372,13.0148,13.0297,55241.0
2019-10-09 12:30:00,17.47,17.47,17.42,17.46,56726.0,13.0297,13.0297,12.9924,13.0223,56726.0
2019-10-09 13:00:00,17.46,17.5,17.45,17.48,68668.0,13.0223,13.0521,13.0148,13.0372,68668.0
2019-10-09 13:30:00,17.48,17.5,17.46,17.49,37994.0,13.0372,13.0521,13.0223,13.0446,37994.0
2019-10-09 14:00:00,17.49,17.54,17.48,17.53,64744.0,13.0446,13.0819,13.0372,13.0745,64744.0
2019-10-09 14:30:00,17.53,17.58,17.52,17.57,109608.0,13.0745,13.1118,13.067,13.1043,109608.0
2019-10-09 15:00:00,17.57,17.6,17.56,17.57,72023.0,13.1043,13.1267,13.0968,13.1043,72023.0
2019-10-09 15:30:00,17.57,17.58,17.44,17.45,283207.0,13.1043,13.1118,13.0073,13.0148,283207.0
2019-10-10 09:30:00,17.55,17.82,17.51,17.82,139308.0,13.0894,13.2908,13.0595,13.2908,139308.0
2019-10-10 10:00:00,17.83,17.83,17.71,17.74,71232.0,13.2982,13.2982,13.2087,13.2311,71232.0
2019-10-10 10:30:00,17.75,17.77,17.72,17.77,55202.0,13.2385,13.2535,13.2162,13.2535,55202.0
2019-10-10 11:00:00,17.77,17.78,17.72,17.73,43534.0,13.2535,13.2609,13.2162,13.2236,43534.0
2019-10-10 11:30:00,17.73,17.77,17.72,17.76,42188.0,13.2236,13.2535,13.2162,13.246,42188.0
2019-10-10 12:00:00,17.76,17.8,17.73,17.75,75157.0,13.246,13.2758,13.2236,13.2385,75157.0
2019-10-10 12:30:00,17.74,17.74,17.7,17.73,39791.0,13.2311,13.2311,13.2013,13.2236,39791.0
2019-10-10 13:00:00,17.73,17.74,17.68,17.68,117703.0,13.2236,13.2311,13.1863,13.1863,117703.0
2019-10-10 13:30:00,17.68,17.68,17.65,17.66,86442.0,13.1863,13.1863,13.164,13.1714,86442.0
2019-10-10 14:00:00,17.67,17.69,17.58,17.65,80704.0,13.1789,13.1938,13.1118,13.164,80704.0
2019-10-10 14:30:00,17.64,17.67,17.62,17.66,64051.0,13.1565,13.1789,13.1416,13.1714,64051.0
2019-10-10 15:00:00,17.66,17.69,17.65,17.67,64304.0,13.1714,13.1938,13.164,13.1789,64304.0
2019-10-10 15:30:00,17.68,17.69,17.63,17.65,180414.0,13.1863,13.1938,13.149,13.164,180414.0
2019-10-11 09:30:00,18.08,18.24,17.91,18.21,225613.0,13.4847,13.604,13.3579,13.5816,225613.0
2019-10-11 10:00:00,18.21,18.34,18.21,18.28,152101.0,13.5816,13.6786,13.5816,13.6338,152101.0
2019-10-11 10:30:00,18.28,18.32,18.25,18.26,108569.0,13.6338,13.6637,13.6115,13.6189,108569.0
2019-10-11 11:00:00,18.25,18.31,18.23,18.29,75160.0,13.6115,13.6562,13.5965,13.6413,75160.0
2019-10-11 11:30:00,18.29,18.29,18.14,18.16,64506.0,13.6413,13.6413,13.5294,13.5443,64506.0
2019-10-11 12:00:00,18.17,18.19,18.13,18.17,40336.0,13.5518,13.5667,13.522,13.5518,40336.0
2019-10-11 12:30:00,18.17,18.2,18.09,18.2,50962.0,13.5518,13.5742,13.4921,13.5742,50962.0
2019-10-11 13:00:00,18.2,18.23,18.17,18.21,75017.0,13.5742,13.5965,13.5518,13.5816,75017.0
2019-10-11 13:30:00,18.21,18.21,18.18,18.21,34240.0,13.5816,13.5816,13.5593,13.5816,34240.0
2019-10-11 14:00:00,18.21,18.22,18.18,18.22,60449.0,13.5816,13.5891,13.5593,13.5891,60449.0
2019-10-11 14:30:00,18.23,18.24,18.21,18.22,48383.0,13.5965,13.604,13.5816,13.5891,48383.0
2019-10-11 15:00:00,18.22,18.22,18.19,18.21,64239.0,13.5891,13.5891,13.5667,13.5816,64239.0
2019-10-11 15:30:00,18.21,18.24,18.15,18.16,286511.0,13.5816,13.604,13.5369,13.5443,286511.0
2019-10-14 09:30:00,18.07,18.14,17.94,18.1,64689.0,13.4772,13.5294,13.3803,13.4996,64689.0
2019-10-14 10:00:00,18.1,18.13,18.07,18.09,18659.0,13.4996,13.522,13.4772,13.4921,18659.0
2019-10-14 10:30:00,18.09,18.11,18.08,18.11,7896.0,13.4921,13.507,13.4847,13.507,7896.0
2019-10-14 11:00:00,18.11,18.14,18.11,18.14,18351.0,13.507,13.5294,13.507,13.5294,18351.0
2019-10-14 11:30:00,18.14,18.17,18.13,18.15,16466.0,13.5294,13.5518,13.522,13.5369,16466.0
2019-10-14 12:00:00,18.15,18.17,18.14,18.14,15629.0,13.5369,13.5518,13.5294,13.5294,15629.0
2019-10-14 12:30:00,18.15,18.15,18.14,18.14,17914.0,13.5369,13.5369,13.5294,13.5294,17914.0
2019-10-14 13:00:00,18.15,18.15,18.13,18.13,11243.0,13.5369,13.5369,13.522,13.522,11243.0
2019-10-14 13:30:00,18.13,18.14,18.11,18.14,14202.0,13.522,13.5294,13.507,13.5294,14202.0
2019-10-14 14:00:00,18.14,18.14,18.11,18.11,11689.0,13.5294,13.5294,13.507,13.507,11689.0
2019-10-14 14:30:00,18.12,18.13,18.11,18.12,9313.0,13.5145,13.522,13.507,13.5145,9313.0
2019-10-14 15:00:00,18.13,18.13,18.12,18.13,4542.0,13.522,13.522,13.5145,13.522,4542.0
2019-10-14 15:30:00,18.12,18.13,18.1,18.11,68780.0,13.5145,13.522,13.4996,13.507,68780.0
2019-10-15 09:30:00,18.12,18.32,18.12,18.31,118319.0,13.5145,13.6637,13.5145,13.6562,118319.0
2019-10-15 10:00:00,18.31,18.49,18.3,18.47,141670.0,13.6562,13.7905,13.6488,13.7755,141670.0
2019-10-15 10:30:00,18.47,18.52,18.46,18.5,77221.0,13.7755,13.8128,13.7681,13.7979,77221.0
2019-10-15 11:00:00,18.5,18.5,18.45,18.48,82968.0,13.7979,13.7979,13.7606,13.783,82968.0
2019-10-15 11:30:00,18.49,18.49,18.45,18.49,45734.0,13.7905,13.7905,13.7606,13.7905,45734.0
2019-10-15 12:00:00,18.49,18.51,18.47,18.48,34440.0,13.7905,13.8054,13.7755,13.783,34440.0
2019-10-15 12:30:00,18.49,18.49,18.47,18.49,57180.0,13.7905,13.7905,13.7755,13.7905,57180.0
2019-10-15 13:00:00,18.48,18.49,18.45,18.47,75612.0,13.783,13.7905,13.7606,13.7755,75612.0
2019-10-15 13:30:00,18.48,18.5,18.46,18.47,38055.0,13.783,13.7979,13.7681,13.7755,38055.0
2019-10-15 14:00:00,18.46,18.47,18.43,18.44,51932.0,13.7681,13.7755,13.7457,13.7532,51932.0
2019-10-15 14:30:00,18.44,18.47,18.41,18.41,148043.0,13.7532,13.7755,13.7308,13.7308,148043.0
2019-10-15 15:00:00,18.41,18.43,18.38,18.41,75814.0,13.7308,13.7457,13.7084,13.7308,75814.0
2019-10-15 15:30:00,18.41,18.41,18.31,18.32,253371.0,13.7308,13.7308,13.6562,13.6637,253371.0
2019-10-16 09:30:00,18.29,18.44,18.29,18.41,100474.0,13.6413,13.7532,13.6413,13.7308,100474.0
2019-10-16 10:00:00,18.41,18.48,18.39,18.48,60680.0,13.7308,13.783,13.7159,13.783,60680.0
2019-10-16 10:30:00,18.48,18.5,18.44,18.5,59310.0,13.783,13.7979,13.7532,13.7979,59310.0
2019-10-16 11:00:00,18.5,18.53,18.49,18.51,73331.0,13.7979,13.8203,13.7905,13.8054,73331.0
2019-10-16 11:30:00,18.51,18.52,18.45,18.46,40980.0,13.8054,13.8128,13.7606,13.7681,40980.0
2019-10-16 12:00:00,18.46,18.47,18.43,18.45,55352.0,13.7681,13.7755,13.7457,13.7606,55352.0
2019-10-16 12:30:00,18.45,18.45,18.41,18.44,158934.0,13.7606,13.7606,13.7308,13.7532,158934.0
2019-10-16 13:00:00,18.44,18.44,18.38,18.39,153328.0,13.7532,13.7532,13.7084,13.7159,153328.0
2019-10-16 13:30:00,18.4,18.42,18.36,18.37,35352.0,13.7233,13.7383,13.6935,13.701,35352.0
2019-10-16 14:00:00,18.38,18.41,18.37,18.39,30414.0,13.7084,13.7308,13.701,13.7159,30414.0
2019-10-16 14:30:00,18.39,18.42,18.39,18.4,25626.0,13.7159,13.7383,13.7159,13.7233,25626.0
2019-10-16 15:00:00,18.39,18.42,18.37,18.37,52814.0,13.7159,13.7383,13.701,13.701,52814.0
2019-10-16 15:30:00,18.38,18.4,18.33,18.33,374195.0,13.7084,13.7233,13.6711,13.6711,374195.0
2019-10-17 09:30:00,18.46,18.56,18.43,18.44,89997.0,13.7681,13.8427,13.7457,13.7532,89997.0
2019-10-17 10:00:00,18.44,18.51,18.42,18.49,60215.0,13.7532,13.8054,13.7383,13.7905,60215.0
2019-10-17 10:30:00,18.49,18.49,18.39,18.4,64095.0,13.7905,13.7905,13.7159,13.7233,64095.0
2019-10-17 11:00:00,18.39,18.49,18.38,18.44,78426.0,13.7159,13.7905,13.7084,13.7532,78426.0
2019-10-17 11:30:00,18.45,18.45,18.35,18.38,107577.0,13.7606,13.7606,13.686,13.7084,107577.0
2019-10-17 12:00:00,18.37,18.38,18.34,18.36,34863.0,13.701,13.7084,13.6786,13.6935,34863.0
2019-10-17 12:30:00,18.36,18.4,18.36,18.39,37303.0,13.6935,13.7233,13.6935,13.7159,37303.0
2019-10-17 13:00:00,18.39,18.4,18.35,18.36,40410.0,13.7159,13.7233,13.686,13.6935,40410.0
2019-10-17 13:30:00,18.36,18.39,18.35,18.37,29833.0,13.6935,13.7159,13.686,13.701,29833.0
2019-10-17 14:00:00,18.36,18.43,18.33,18.43,82462.0,13.6935,13.7457,13.6711,13.7457,82462.0
2019-10-17 14:30:00,18.43,18.44,18.4,18.43,100838.0,13.7457,13.7532,13.7233,13.7457,100838.0
2019-10-17 15:00:00,18.43,18.44,18.4,18.41,60707.0,13.7457,13.7532,13.7233,13.7308,60707.0
2019-10-17 15:30:00,18.41,18.43,18.36,18.37,172949.0,13.7308,13.7457,13.6935,13.701,172949.0
2019-10-18 09:30:00,18.39,18.46,18.35,18.46,91496.0,13.7159,13.7681,13.686,13.7681,91496.0
2019-10-18 10:00:00,18.45,18.45,18.4,18.43,53574.0,13.7606,13.7606,13.7233,13.7457,53574.0
2019-10-18 10:30:00,18.44,18.47,18.41,18.46,53776.0,13.7532,13.7755,13.7308,13.7681,53776.0
2019-10-18 11:00:00,18.46,18.57,18.46,18.57,68421.0,13.7681,13.8501,13.7681,13.8501,68421.0
2019-10-18 11:30:00,18.57,18.59,18.53,18.57,72561.0,13.8501,13.865,13.8203,13.8501,72561.0
2019-10-18 12:00:00,18.57,18.57,18.46,18.5,76572.0,13.8501,13.8501,13.7681,13.7979,76572.0
2019-10-18 12:30:00,18.5,18.55,18.49,18.54,33718.0,13.7979,13.8352,13.7905,13.8278,33718.0
2019-10-18 13:00:00,18.54,18.56,18.52,18.52,31187.0,13.8278,13.8427,13.8128,13.8128,31187.0
2019-10-18 13:30:00,18.52,18.56,18.5,18.55,36305.0,13.8128,13.8427,13.7979,13.8352,36305.0
2019-10-18 14:00:00,18.56,18.57,18.55,18.55,33323.0,13.8427,13.8501,13.8352,13.8352,33323.0
2019-10-18 14:30:00,18.55,18.57,18.54,18.57,48947.0,13.8352,13.8501,13.8278,13.8501,48947.0
2019-10-18 15:00:00,18.57,18.58,18.56,18.57,80307.0,13.8501,13.8576,13.8427,13.8501,80307.0
2019-10-18 15:30:00,18.57,18.57,18.53,18.54,179325.0,13.8501,13.8501,13.8203,13.8278,179325.0
2019-10-21 09:30:00,18.66,18.74,18.62,18.73,106951.0,13.9173,13.9769,13.8874,13.9695,106951.0
2019-10-21 10:00:00,18.73,18.73,18.67,18.7,96895.0,13.9695,13.9695,13.9247,13.9471,96895.0
2019-10-21 10:30:00,18.7,18.74,18.66,18.74,59453.0,13.9471,13.9769,13.9173,13.9769,59453.0
2019-10-21 11:00:00,18.75,18.79,18.71,18.77,106729.0,13.9844,14.0142,13.9545,13.9993,106729.0
2019-10-21 11:30:00,18.78,18.84,18.77,18.84,60266.0,14.0068,14.0515,13.9993,14.0515,60266.0
2019-10-21 12:00:00,18.83,18.85,18.78,18.82,76717.0,14.044,14.059,14.0068,14.0366,76717.0
2019-10-21 12:30:00,18.82,18.83,18.77,18.78,30812.0,14.0366,14.044,13.9993,14.0068,30812.0
2019-10-21 13:00:00,18.78,18.79,18.73,18.74,62106.0,14.0068,14.0142,13.9695,13.9769,62106.0
2019-10-21 13:30:00,18.74,18.78,18.74,18.78,43181.0,13.9769,14.0068,13.9769,14.0068,43181.0
2019-10-21 14:00:00,18.77,18.8,18.77,18.79,49909.0,13.9993,14.0217,13.9993,14.0142,49909.0
2019-10-21 14:30:00,18.79,18.81,18.78,18.79,46440.0,14.0142,14.0291,14.0068,14.0142,46440.0
2019-10-21 15:00:00,18.79,18.8,18.78,18.8,31562.0,14.0142,14.0217,14.0068,14.0217,31562.0
2019-10-21 15:30:00,18.79,18.79,18.74,18.74,191721.0,14.0142,14.0142,13.9769,13.9769,191721.0
2019-10-22 09:30:00,18.75,18.82,18.72,18.76,59311.0,13.9844,14.0366,13.962,13.9918,59311.0
2019-10-22 10:00:00,18.76,18.78,18.73,18.77,59580.0,13.9918,14.0068,13.9695,13.9993,59580.0
2019-10-22 10:30:00,18.78,18.81,18.76,18.8,31946.0,14.0068,14.0291,13.9918,14.0217,31946.0
2019-10-22 11:00:00,18.8,18.83,18.79,18.83,63726.0,14.0217,14.044,14.0142,14.044,63726.0
2019-10-22 11:30:00,18.82,18.84,18.77,18.8,47827.0,14.0366,14.0515,13.9993,14.0217,47827.0
2019-10-22 12:00:00,18.79,18.88,18.79,18.87,95811.0,14.0142,14.0813,14.0142,14.0739,95811.0
2019-10-22 12:30:00,18.87,18.89,18.86,18.88,66690.0,14.0739,14.0888,14.0664,14.0813,66690.0
2019-10-22 13:00:00,18.88,18.88,18.86,18.86,50264.0,14.0813,14.0813,14.0664,14.0664,50264.0
2019-10-22 13:30:00,18.85,18.89,18.85,18.88,45321.0,14.059,14.0888,14.059,14.0813,45321.0
2019-10-22 14:00:00,18.88,18.9,18.84,18.86,106473.0,14.0813,14.0963,14.0515,14.0664,106473.0
2019-10-22 14:30:00,18.87,18.87,18.78,18.8,89016.0,14.0739,14.0739,14.0068,14.0217,89016.0
2019-10-22 15:00:00,18.81,18.81,18.75,18.78,90269.0,14.0291,14.0291,13.9844,14.0068,90269.0
2019-10-22 15:30:00,18.77,18.8,18.75,18.77,153090.0,13.9993,14.0217,13.9844,13.9993,153090.0
2019-10-23 09:30:00,18.75,18.88,18.74,18.82,145452.0,13.9844,14.0813,13.9769,14.0366,145452.0
2019-10-23 10:00:00,18.83,18.83,18.76,18.79,118151.0,14.044,14.044,13.9918,14.0142,118151.0
2019-10-23 10:30:00,18.79,18.85,18.79,18.83,35692.0,14.0142,14.059,14.0142,14.044,35692.0
2019-10-23 11:00:00,18.84,18.85,18.81,18.82,30154.0,14.0515,14.059,14.0291,14.0366,30154.0
2019-10-23 11:30:00,18.83,18.87,18.82,18.85,64253.0,14.044,14.0739,14.0366,14.059,64253.0
2019-10-23 12:00:00,18.85,18.85,18.78,18.79,87382.0,14.059,14.059,14.0068,14.0142,87382.0
2019-10-23 12:30:00,18.8,18.83,18.79,18.82,33802.0,14.0217,14.044,14.0142,14.0366,33802.0
2019-10-23 13:00:00,18.82,18.82,18.78,18.81,34483.0,14.0366,14.0366,14.0068,14.0291,34483.0
2019-10-23 13:30:00,18.81,18.84,18.79,18.8,26966.0,14.0291,14.0515,14.0142,14.0217,26966.0
2019-10-23 14:00:00,18.79,18.81,18.78,18.79,30846.0,14.0142,14.0291,14.0068,14.0142,30846.0
2019-10-23 14:30:00,18.79,18.79,18.77,18.79,31311.0,14.0142,14.0142,13.9993,14.0142,31311.0
2019-10-23 15:00:00,18.79,18.79,18.76,18.78,64726.0,14.0142,14.0142,13.9918,14.0068,64726.0
2019-10-23 15:30:00,18.77,18.79,18.75,18.77,202475.0,13.9993,14.0142,13.9844,13.9993,202475.0
2019-10-24 09:30:00,18.8,18.9,18.67,18.7,95419.0,14.0217,14.0963,13.9247,13.9471,95419.0
2019-10-24 10:00:00,18.69,18.69,18.59,18.62,79749.0,13.9396,13.9396,13.865,13.8874,79749.0
2019-10-24 10:30:00,18.62,18.64,18.57,18.58,88753.0,13.8874,13.9023,13.8501,13.8576,88753.0
2019-10-24 11:00:00,18.59,18.67,18.58,18.66,32392.0,13.865,13.9247,13.8576,13.9173,32392.0
2019-10-24 11:30:00,18.66,18.68,18.59,18.61,50379.0,13.9173,13.9322,13.865,13.88,50379.0
2019-10-24 12:00:00,18.61,18.62,18.54,18.55,58452.0,13.88,13.8874,13.8278,13.8352,58452.0
2019-10-24 12:30:00,18.55,18.59,18.54,18.56,39523.0,13.8352,13.865,13.8278,13.8427,39523.0
2019-10-24 13:00:00,18.56,18.58,18.55,18.56,21922.0,13.8427,13.8576,13.8352,13.8427,21922.0
2019-10-24 13:30:00,18.56,18.61,18.55,18.6,41312.0,13.8427,13.88,13.8352,13.8725,41312.0
2019-10-24 14:00:00,18.6,18.62,18.59,18.6,25749.0,13.8725,13.8874,13.865,13.8725,25749.0
2019-10-24 14:30:00,18.6,18.64,18.57,18.58,84046.0,13.8725,13.9023,13.8501,13.8576,84046.0
2019-10-24 15:00:00,18.59,18.62,18.58,18.6,59133.0,13.865,13.8874,13.8576,13.8725,59133.0
2019-10-24 15:30:00,18.6,18.64,18.58,18.62,191846.0,13.8725,13.9023,13.8576,13.8874,191846.0
2019-10-25 09:30:00,18.56,18.67,18.56,18.58,59556.0,13.8427,13.9247,13.8427,13.8576,59556.0
2019-10-25 10:00:00,18.59,18.61,18.57,18.57,35626.0,13.865,13.88,13.8501,13.8501,35626.0
2019-10-25 10:30:00,18.58,18.61,18.54,18.59,55984.0,13.8576,13.88,13.8278,13.865,55984.0
2019-10-25 11:00:00,18.59,18.67,18.57,18.67,40351.0,13.865,13.9247,13.8501,13.9247,40351.0
2019-10-25 11:30:00,18.67,18.72,18.66,18.7,107284.0,13.9247,13.962,13.9173,13.9471,107284.0
2019-10-25 12:00:00,18.7,18.73,18.69,18.72,20416.0,13.9471,13.9695,13.9396,13.962,20416.0
2019-10-25 12:30:00,18.73,18.77,18.72,18.75,71125.0,13.9695,13.9993,13.962,13.9844,71125.0
2019-10-25 13:00:00,18.75,18.78,18.74,18.76,22145.0,13.9844,14.0068,13.9769,13.9918,22145.0
2019-10-25 13:30:00,18.76,18.79,18.75,18.79,43217.0,13.9918,14.0142,13.9844,14.0142,43217.0
2019-10-25 14:00:00,18.78,18.78,18.74,18.75,41582.0,14.0068,14.0068,13.9769,13.9844,41582.0
2019-10-25 14:30:00,18.75,18.77,18.72,18.75,57712.0,13.9844,13.9993,13.962,13.9844,57712.0
2019-10-25 15:00:00,18.75,18.76,18.73,18.75,39704.0,13.9844,13.9918,13.9695,13.9844,39704.0
2019-10-25 15:30:00,18.75,18.77,18.73,18.75,113777.0,13.9844,13.9993,13.9695,13.9844,113777.0
2019-10-28 09:30:00,18.82,18.99,18.82,18.95,208809.0,14.0366,14.1634,14.0366,14.1335,208809.0
2019-10-28 10:00:00,18.96,18.98,18.9,18.97,117922.0,14.141,14.1559,14.0963,14.1485,117922.0
2019-10-28 10:30:00,18.98,19.02,18.93,18.95,117749.0,14.1559,14.1858,14.1186,14.1335,117749.0
2019-10-28 11:00:00,18.95,18.97,18.92,18.96,52647.0,14.1335,14.1485,14.1112,14.141,52647.0
2019-10-28 11:30:00,18.97,19.01,18.96,19.0,38678.0,14.1485,14.1783,14.141,14.1708,38678.0
2019-10-28 12:00:00,18.99,19.02,18.98,19.02,30148.0,14.1634,14.1858,14.1559,14.1858,30148.0
2019-10-28 12:30:00,19.01,19.03,19.0,19.03,54813.0,14.1783,14.1932,14.1708,14.1932,54813.0
2019-10-28 13:00:00,19.03,19.06,19.0,19.0,108706.0,14.1932,14.2156,14.1708,14.1708,108706.0
2019-10-28 13:30:00,18.99,19.01,18.97,18.99,57108.0,14.1634,14.1783,14.1485,14.1634,57108.0
2019-10-28 14:00:00,18.99,19.06,18.99,19.0,62567.0,14.1634,14.2156,14.1634,14.1708,62567.0
2019-10-28 14:30:00,19.01,19.02,18.98,19.0,55174.0,14.1783,14.1858,14.1559,14.1708,55174.0
2019-10-28 15:00:00,19.0,19.01,18.97,18.98,160087.0,14.1708,14.1783,14.1485,14.1559,160087.0
2019-10-28 15:30:00,18.98,19.0,18.96,18.97,173566.0,14.1559,14.1708,14.141,14.1485,173566.0
2019-10-29 09:30:00,18.9,19.14,18.88,19.11,308412.0,14.0963,14.2753,14.0813,14.2529,308412.0
2019-10-29 10:00:00,19.11,19.11,19.0,19.0,81591.0,14.2529,14.2529,14.1708,14.1708,81591.0
2019-10-29 10:30:00,19.01,19.05,19.0,19.04,78002.0,14.1783,14.2081,14.1708,14.2007,78002.0
2019-10-29 11:00:00,19.03,19.08,19.01,19.03,84746.0,14.1932,14.2305,14.1783,14.1932,84746.0
2019-10-29 11:30:00,19.02,19.03,18.9,18.92,71558.0,14.1858,14.1932,14.0963,14.1112,71558.0
2019-10-29 12:00:00,18.92,18.94,18.84,18.85,86747.0,14.1112,14.1261,14.0515,14.059,86747.0
2019-10-29 12:30:00,18.86,18.9,18.84,18.87,65430.0,14.0664,14.0963,14.0515,14.0739,65430.0
2019-10-29 13:00:00,18.87,18.88,18.84,18.87,36676.0,14.0739,14.0813,14.0515,14.0739,36676.0
2019-10-29 13:30:00,18.88,18.9,18.87,18.89,37098.0,14.0813,14.0963,14.0739,14.0888,37098.0
2019-10-29 14:00:00,18.89,18.9,18.86,18.87,66097.0,14.0888,14.0963,14.0664,14.0739,66097.0
2019-10-29 14:30:00,18.86,18.88,18.82,18.84,57794.0,14.0664,14.0813,14.0366,14.0515,57794.0
2019-10-29 15:00:00,18.84,18.87,18.79,18.82,97452.0,14.0515,14.0739,14.0142,14.0366,97452.0
2019-10-29 15:30:00,18.82,18.89,18.81,18.84,336592.0,14.0366,14.0888,14.0291,14.0515,336592.0
2019-10-30 09:30:00,18.79,18.82,18.7,18.77,121279.0,14.0142,14.0366,13.9471,13.9993,121279.0
2019-10-30 10:00:00,18.77,18.77,18.67,18.73,78894.0,13.9993,13.9993,13.9247,13.9695,78894.0
2019-10-30 10:30:00,18.72,18.76,18.69,18.73,37760.0,13.962,13.9918,13.9396,13.9695,37760.0
2019-10-30 11:00:00,18.73,18.79,18.71,18.78,75471.0,13.9695,14.0142,13.9545,14.0068,75471.0
2019-10-30 11:30:00,18.77,18.77,18.7,18.72,36265.0,13.9993,13.9993,13.9471,13.962,36265.0
2019-10-30 12:00:00,18.73,18.74,18.72,18.72,55786.0,13.9695,13.9769,13.962,13.962,55786.0
2019-10-30 12:30:00,18.73,18.74,18.71,18.73,41122.0,13.9695,13.9769,13.9545,13.9695,41122.0
2019-10-30 13:00:00,18.73,18.74,18.71,18.71,41163.0,13.9695,13.9769,13.9545,13.9545,41163.0
2019-10-30 13:30:00,18.71,18.73,18.7,18.7,47967.0,13.9545,13.9695,13.9471,13.9471,47967.0
2019-10-30 14:00:00,18.7,18.74,18.68,18.73,52601.0,13.9471,13.9769,13.9322,13.9695,52601.0
2019-10-30 14:30:00,18.73,18.76,18.69,18.76,78534.0,13.9695,13.9918,13.9396,13.9918,78534.0
2019-10-30 15:00:00,18.75,18.77,18.73,18.76,75841.0,13.9844,13.9993,13.9695,13.9918,75841.0
2019-10-30 15:30:00,18.76,18.77,18.74,18.76,156474.0,13.9918,13.9993,13.9769,13.9918,156474.0
2019-10-31 09:30:00,18.65,18.72,18.6,18.63,130744.0,13.9098,13.962,13.8725,13.8949,130744.0
2019-10-31 10:00:00,18.63,18.64,18.49,18.5,114921.0,13.8949,13.9023,13.7905,13.7979,114921.0
2019-10-31 10:30:00,18.5,18.6,18.49,18.58,65692.0,13.7979,13.8725,13.7905,13.8576,65692.0
2019-10-31 11:00:00,18.58,18.59,18.53,18.54,50177.0,13.8576,13.865,13.8203,13.8278,50177.0
2019-10-31 11:30:00,18.55,18.61,18.53,18.6,47156.0,13.8352,13.88,13.8203,13.8725,47156.0
2019-10-31 12:00:00,18.6,18.6,18.55,18.58,31339.0,13.8725,13.8725,13.8352,13.8576,31339.0
2019-10-31 12:30:00,18.58,18.6,18.54,18.55,33803.0,13.8576,13.8725,13.8278,13.8352,33803.0
2019-10-31 13:00:00,18.55,18.58,18.55,18.57,26985.0,13.8352,13.8576,13.8352,13.8501,26985.0
2019-10-31 13:30:00,18.56,18.56,18.53,18.54,39373.0,13.8427,13.8427,13.8203,13.8278,39373.0
2019-10-31 14:00:00,18.54,18.58,18.52,18.55,43017.0,13.8278,13.8576,13.8128,13.8352,43017.0
2019-10-31 14:30:00,18.54,18.55,18.49,18.5,60876.0,13.8278,13.8352,13.7905,13.7979,60876.0
2019-10-31 15:00:00,18.5,18.54,18.5,18.52,60289.0,13.7979,13.8278,13.7979,13.8128,60289.0
2019-10-31 15:30:00,18.52,18.63,18.52,18.63,264138.0,13.8128,13.8949,13.8128,13.8949,264138.0
2019-11-01 09:30:00,18.7,18.84,18.7,18.75,96814.0,13.9471,14.0515,13.9471,13.9844,96814.0
2019-11-01 10:00:00,18.74,18.85,18.71,18.82,86088.0,13.9769,14.059,13.9545,14.0366,86088.0
2019-11-01 10:30:00,18.82,18.89,18.82,18.84,51516.0,14.0366,14.0888,14.0366,14.0515,51516.0
2019-11-01 11:00:00,18.85,18.85,18.81,18.82,67432.0,14.059,14.059,14.0291,14.0366,67432.0
2019-11-01 11:30:00,18.82,18.87,18.82,18.87,32193.0,14.0366,14.0739,14.0366,14.0739,32193.0
2019-11-01 12:00:00,18.87,18.88,18.81,18.82,71836.0,14.0739,14.0813,14.0291,14.0366,71836.0
2019-11-01 12:30:00,18.83,18.87,18.83,18.86,27886.0,14.044,14.0739,14.044,14.0664,27886.0
2019-11-01 13:00:00,18.86,18.93,18.85,18.91,40450.0,14.0664,14.1186,14.059,14.1037,40450.0
2019-11-01 13:30:00,18.91,18.95,18.9,18.94,61226.0,14.1037,14.1335,14.0963,14.1261,61226.0
2019-11-01 14:00:00,18.95,18.95,18.88,18.89,31494.0,14.1335,14.1335,14.0813,14.0888,31494.0
2019-11-01 14:30:00,18.9,18.9,18.85,18.88,45739.0,14.0963,14.0963,14.059,14.0813,45739.0
2019-11-01 15:00:00,18.88,18.89,18.86,18.87,44568.0,14.0813,14.0888,14.0664,14.0739,44568.0
2019-11-01 15:30:00,18.87,18.9,18.85,18.88,171491.0,14.0739,14.0963,14.059,14.0813,171491.0
2019-11-04 09:30:00,19.02,19.1,18.95,19.05,176781.0,14.1858,14.2454,14.1335,14.2081,176781.0
2019-11-04 10:00:00,19.06,19.06,19.01,19.02,51285.0,14.2156,14.2156,14.1783,14.1858,51285.0
2019-11-04 10:30:00,19.02,19.06,19.0,19.05,72964.0,14.1858,14.2156,14.1708,14.2081,72964.0
2019-11-04 11:00:00,19.05,19.13,19.05,19.1,98243.0,14.2081,14.2678,14.2081,14.2454,98243.0
2019-11-04 11:30:00,19.1,19.15,19.09,19.11,60619.0,14.2454,14.2827,14.238,14.2529,60619.0
2019-11-04 12:00:00,19.11,19.11,19.08,19.11,63554.0,14.2529,14.2529,14.2305,14.2529,63554.0
2019-11-04 12:30:00,19.11,19.12,19.09,19.12,52696.0,14.2529,14.2603,14.238,14.2603,52696.0
2019-11-04 13:00:00,19.12,19.12,19.09,19.11,70391.0,14.2603,14.2603,14.238,14.2529,70391.0
2019-11-04 13:30:00,19.1,19.12,19.09,19.12,46491.0,14.2454,14.2603,14.238,14.2603,46491.0
2019-11-04 14:00:00,19.11,19.25,19.09,19.14,395961.0,14.2529,14.3573,14.238,14.2753,395961.0
2019-11-04 14:30:00,19.14,19.16,19.12,19.12,81681.0,14.2753,14.2902,14.2603,14.2603,81681.0
2019-11-04 15:00:00,19.13,19.14,19.09,19.1,155692.0,14.2678,14.2753,14.238,14.2454,155692.0
2019-11-04 15:30:00,19.1,19.12,19.08,19.08,515393.0,14.2454,14.2603,14.2305,14.2305,515393.0
2019-11-05 09:30:00,19.15,19.22,19.11,19.18,189556.0,14.2827,14.3349,14.2529,14.3051,189556.0
2019-11-05 10:00:00,19.18,19.24,19.15,19.17,235132.0,14.3051,14.3498,14.2827,14.2976,235132.0
2019-11-05 10:30:00,19.18,19.18,19.13,19.17,97750.0,14.3051,14.3051,14.2678,14.2976,97750.0
2019-11-05 11:00:00,19.17,19.23,19.15,19.15,80512.0,14.2976,14.3424,14.2827,14.2827,80512.0
2019-11-05 11:30:00,19.15,19.18,19.13,19.14,83921.0,14.2827,14.3051,14.2678,14.2753,83921.0
2019-11-05 12:00:00,19.14,19.16,19.13,19.13,41864.0,14.2753,14.2902,14.2678,14.2678,41864.0
2019-11-05 12:30:00,19.13,19.21,19.13,19.21,31861.0,14.2678,14.3275,14.2678,14.3275,31861.0
2019-11-05 13:00:00,19.21,19.24,19.21,19.21,73380.0,14.3275,14.3498,14.3275,14.3275,73380.0
2019-11-05 13:30:00,19.21,19.24,19.21,19.23,84440.0,14.3275,14.3498,14.3275,14.3424,84440.0
2019-11-05 14:00:00,19.23,19.27,19.22,19.27,51757.0,14.3424,14.3722,14.3349,14.3722,51757.0
2019-11-05 14:30:00,19.27,19.29,19.25,19.25,119200.0,14.3722,14.3871,14.3573,14.3573,119200.0
2019-11-05 15:00:00,19.25,19.27,19.22,19.25,85935.0,14.3573,14.3722,14.3349,14.3573,85935.0
2019-11-05 15:30:00,19.24,19.25,19.15,19.17,385209.0,14.3498,14.3573,14.2827,14.2976,385209.0
2019-11-06 09:30:00,19.19,19.21,18.99,19.18,259381.0,14.3125,14.3275,14.1634,14.3051,259381.0
2019-11-06 10:00:00,19.18,19.24,19.15,19.15,144688.0,14.3051,14.3498,14.2827,14.2827,144688.0
2019-11-06 10:30:00,19.15,19.2,19.14,19.19,100186.0,14.2827,14.32,14.2753,14.3125,100186.0
2019-11-06 11:00:00,19.2,19.24,19.19,19.21,142602.0,14.32,14.3498,14.3125,14.3275,142602.0
2019-11-06 11:30:00,19.21,19.26,19.15,19.15,192149.0,14.3275,14.3648,14.2827,14.2827,192149.0
2019-11-06 12:00:00,19.15,19.19,19.13,19.14,122300.0,14.2827,14.3125,14.2678,14.2753,122300.0
2019-11-06 12:30:00,19.14,19.15,19.12,19.14,103282.0,14.2753,14.2827,14.2603,14.2753,103282.0
2019-11-06 13:00:00,19.15,19.16,19.1,19.14,96537.0,14.2827,14.2902,14.2454,14.2753,96537.0
2019-11-06 13:30:00,19.14,19.15,19.13,19.14,72850.0,14.2753,14.2827,14.2678,14.2753,72850.0
2019-11-06 14:00:00,19.14,19.18,19.13,19.15,133335.0,14.2753,14.3051,14.2678,14.2827,133335.0
2019-11-06 14:30:00,19.16,19.21,19.14,19.21,148875.0,14.2902,14.3275,14.2753,14.3275,148875.0
2019-11-06 15:00:00,19.21,19.24,19.19,19.22,155783.0,14.3275,14.3498,14.3125,14.3349,155783.0
2019-11-06 15:30:00,19.23,19.33,19.22,19.31,482538.0,14.3424,14.417,14.3349,14.402,482538.0
2019-11-07 09:30:00,19.64,20.08,19.47,19.83,864557.0,14.6482,14.9763,14.5214,14.7899,864557.0
2019-11-07 10:00:00,19.84,19.97,19.74,19.75,398998.0,14.7973,14.8943,14.7228,14.7302,398998.0
2019-11-07 10:30:00,19.76,19.92,19.74,19.87,175308.0,14.7377,14.857,14.7228,14.8197,175308.0
2019-11-07 11:00:00,19.86,19.88,19.82,19.84,118049.0,14.8123,14.8272,14.7824,14.7973,118049.0
2019-11-07 11:30:00,19.85,19.92,19.84,19.92,183199.0,14.8048,14.857,14.7973,14.857,183199.0
2019-11-07 12:00:00,19.92,19.95,19.88,19.92,364331.0,14.857,14.8794,14.8272,14.857,364331.0
2019-11-07 12:30:00,19.92,19.92,19.84,19.86,131716.0,14.857,14.857,14.7973,14.8123,131716.0
2019-11-07 13:00:00,19.86,19.9,19.85,19.88,101111.0,14.8123,14.8421,14.8048,14.8272,101111.0
2019-11-07 13:30:00,19.87,19.88,19.79,19.8,161300.0,14.8197,14.8272,14.76,14.7675,161300.0
2019-11-07 14:00:00,19.8,19.82,19.72,19.74,104193.0,14.7675,14.7824,14.7078,14.7228,104193.0
2019-11-07 14:30:00,19.74,19.74,19.59,19.6,164671.0,14.7228,14.7228,14.6109,14.6183,164671.0
2019-11-07 15:00:00,19.61,19.61,19.48,19.59,172895.0,14.6258,14.6258,14.5288,14.6109,172895.0
2019-11-07 15:30:00,19.59,19.62,19.52,19.55,388410.0,14.6109,14.6333,14.5587,14.581,388410.0
2019-11-08 09:30:00,19.61,19.62,19.51,19.51,180774.0,14.6258,14.6333,14.5512,14.5512,180774.0
2019-11-08 10:00:00,19.51,19.61,19.47,19.6,282674.0,14.5512,14.6258,14.5214,14.6183,282674.0
2019-11-08 10:30:00,19.6,19.65,19.59,19.6,197531.0,14.6183,14.6556,14.6109,14.6183,197531.0
2019-11-08 11:00:00,19.6,19.62,19.58,19.59,151489.0,14.6183,14.6333,14.6034,14.6109,151489.0
2019-11-08 11:30:00,19.59,19.65,19.57,19.63,56576.0,14.6109,14.6556,14.596,14.6407,56576.0
2019-11-08 12:00:00,19.63,19.7,19.62,19.7,65932.0,14.6407,14.6929,14.6333,14.6929,65932.0
2019-11-08 12:30:00,19.7,19.77,19.68,19.77,106546.0,14.6929,14.7451,14.678,14.7451,106546.0
2019-11-08 13:00:00,19.77,19.78,19.73,19.76,89946.0,14.7451,14.7526,14.7153,14.7377,89946.0
2019-11-08 13:30:00,19.76,19.76,19.73,19.73,71022.0,14.7377,14.7377,14.7153,14.7153,71022.0
2019-11-08 14:00:00,19.73,19.77,19.73,19.74,84261.0,14.7153,14.7451,14.7153,14.7228,84261.0
2019-11-08 14:30:00,19.74,19.77,19.71,19.74,75452.0,14.7228,14.7451,14.7004,14.7228,75452.0
2019-11-08 15:00:00,19.74,19.74,19.72,19.74,97522.0,14.7228,14.7228,14.7078,14.7228,97522.0
2019-11-08 15:30:00,19.73,19.75,19.72,19.74,178691.0,14.7153,14.7302,14.7078,14.7228,178691.0
2019-11-11 09:30:00,19.57,19.73,19.52,19.71,155521.0,14.596,14.7153,14.5587,14.7004,155521.0
2019-11-11 10:00:00,19.71,19.74,19.68,19.7,98655.0,14.7004,14.7228,14.678,14.6929,98655.0
2019-11-11 10:30:00,19.7,19.74,19.68,19.72,67467.0,14.6929,14.7228,14.678,14.7078,67467.0
2019-11-11 11:00:00,19.72,19.74,19.7,19.73,107783.0,14.7078,14.7228,14.6929,14.7153,107783.0
2019-11-11 11:30:00,19.72,19.78,19.71,19.76,50508.0,14.7078,14.7526,14.7004,14.7377,50508.0
2019-11-11 12:00:00,19.76,19.77,19.73,19.75,73918.0,14.7377,14.7451,14.7153,14.7302,73918.0
2019-11-11 12:30:00,19.75,19.75,19.71,19.73,78209.0,14.7302,14.7302,14.7004,14.7153,78209.0
2019-11-11 13:00:00,19.72,19.75,19.71,19.73,42485.0,14.7078,14.7302,14.7004,14.7153,42485.0
2019-11-11 13:30:00,19.73,19.74,19.71,19.72,30847.0,14.7153,14.7228,14.7004,14.7078,30847.0
2019-11-11 14:00:00,19.72,19.73,19.68,19.68,45457.0,14.7078,14.7153,14.678,14.678,45457.0
2019-11-11 14:30:00,19.68,19.71,19.68,19.71,40682.0,14.678,14.7004,14.678,14.7004,40682.0
2019-11-11 15:00:00,19.71,19.72,19.7,19.71,21398.0,14.7004,14.7078,14.6929,14.7004,21398.0
2019-11-11 15:30:00,19.71,19.73,19.7,19.73,264964.0,14.7004,14.7153,14.6929,14.7153,264964.0
2019-11-12 09:30:00,19.7,19.86,19.7,19.84,163118.0,14.6929,14.8123,14.6929,14.7973,163118.0
2019-11-12 10:00:00,19.85,19.9,19.81,19.88,83530.0,14.8048,14.8421,14.775,14.8272,83530.0
2019-11-12 10:30:00,19.89,20.0,19.87,19.94,162060.0,14.8346,14.9167,14.8197,14.8719,162060.0
2019-11-12 11:00:00,19.94,20.0,19.94,19.99,127400.0,14.8719,14.9167,14.8719,14.9092,127400.0
2019-11-12 11:30:00,19.99,19.99,19.92,19.95,111963.0,14.9092,14.9092,14.857,14.8794,111963.0
2019-11-12 12:00:00,19.95,19.97,19.93,19.96,66887.0,14.8794,14.8943,14.8645,14.8868,66887.0
2019-11-12 12:30:00,19.96,19.97,19.92,19.96,52487.0,14.8868,14.8943,14.857,14.8868,52487.0
2019-11-12 13:00:00,19.95,20.0,19.94,19.97,98606.0,14.8794,14.9167,14.8719,14.8943,98606.0
2019-11-12 13:30:00,19.98,20.0,19.95,19.96,119769.0,14.9018,14.9167,14.8794,14.8868,119769.0
2019-11-12 14:00:00,19.96,19.97,19.91,19.93,116506.0,14.8868,14.8943,14.8495,14.8645,116506.0
2019-11-12 14:30:00,19.93,19.96,19.91,19.93,186535.0,14.8645,14.8868,14.8495,14.8645,186535.0
2019-11-12 15:00:00,19.94,19.96,19.87,19.87,222454.0,14.8719,14.8868,14.8197,14.8197,222454.0
2019-11-12 15:30:00,19.88,19.93,19.86,19.92,380212.0,14.8272,14.8645,14.8123,14.857,380212.0
2019-11-13 09:30:00,19.76,19.86,19.72,19.86,198637.0,14.7377,14.8123,14.7078,14.8123,198637.0
2019-11-13 10:00:00,19.86,19.87,19.82,19.85,108689.0,14.8123,14.8197,14.7824,14.8048,108689.0
2019-11-13 10:30:00,19.85,19.86,19.77,19.79,83862.0,14.8048,14.8123,14.7451,14.76,83862.0
2019-11-13 11:00:00,19.79,19.86,19.78,19.79,83043.0,14.76,14.8123,14.7526,14.76,83043.0
2019-11-13 11:30:00,19.79,19.85,19.78,19.81,65266.0,14.76,14.8048,14.7526,14.775,65266.0
2019-11-13 12:00:00,19.81,19.83,19.79,19.82,48336.0,14.775,14.7899,14.76,14.7824,48336.0
2019-11-13 12:30:00,19.82,19.83,19.8,19.81,61551.0,14.7824,14.7899,14.7675,14.775,61551.0
2019-11-13 13:00:00,19.81,19.83,19.8,19.81,51601.0,14.775,14.7899,14.7675,14.775,51601.0
2019-11-13 13:30:00,19.81,19.84,19.77,19.79,96732.0,14.775,14.7973,14.7451,14.76,96732.0
2019-11-13 14:00:00,19.8,19.82,19.78,19.8,70923.0,14.7675,14.7824,14.7526,14.7675,70923.0
2019-11-13 14:30:00,19.8,19.83,19.8,19.82,42522.0,14.7675,14.7899,14.7675,14.7824,42522.0
2019-11-13 15:00:00,19.82,19.84,19.82,19.84,39028.0,14.7824,14.7973,14.7824,14.7973,39028.0
2019-11-13 15:30:00,19.84,19.85,19.8,19.81,131518.0,14.7973,14.8048,14.7675,14.775,131518.0
2019-11-14 09:30:00,19.72,19.8,19.68,19.69,151200.0,14.7078,14.7675,14.678,14.6855,151200.0
2019-11-14 10:00:00,19.7,19.76,19.69,19.75,61239.0,14.6929,14.7377,14.6855,14.7302,61239.0
2019-11-14 10:30:00,19.75,19.75,19.69,19.71,156665.0,14.7302,14.7302,14.6855,14.7004,156665.0
2019-11-14 11:00:00,19.71,19.78,19.7,19.74,90119.0,14.7004,14.7526,14.6929,14.7228,90119.0
2019-11-14 11:30:00,19.74,19.74,19.71,19.72,76594.0,14.7228,14.7228,14.7004,14.7078,76594.0
2019-11-14 12:00:00,19.72,19.72,19.67,19.7,108948.0,14.7078,14.7078,14.6705,14.6929,108948.0
2019-11-14 12:30:00,19.69,19.71,19.66,19.68,38141.0,14.6855,14.7004,14.6631,14.678,38141.0
2019-11-14 13:00:00,19.69,19.7,19.68,19.69,43237.0,14.6855,14.6929,14.678,14.6855,43237.0
2019-11-14 13:30:00,19.69,19.72,19.66,19.7,60190.0,14.6855,14.7078,14.6631,14.6929,60190.0
2019-11-14 14:00:00,19.7,19.76,19.69,19.76,87331.0,14.6929,14.7377,14.6855,14.7377,87331.0
2019-11-14 14:30:00,19.75,19.78,19.74,19.77,49056.0,14.7302,14.7526,14.7228,14.7451,49056.0
2019-11-14 15:00:00,19.77,19.78,19.73,19.76,162093.0,14.7451,14.7526,14.7153,14.7377,162093.0
2019-11-14 15:30:00,19.77,19.83,19.76,19.82,277386.0,14.7451,14.7899,14.7377,14.7824,277386.0
2019-11-15 09:30:00,19.83,19.9,19.82,19.86,148992.0,14.7899,14.8421,14.7824,14.8123,148992.0
2019-11-15 10:00:00,19.86,19.91,19.85,19.89,81015.0,14.8123,14.8495,14.8048,14.8346,81015.0
2019-11-15 10:30:00,19.89,19.9,19.86,19.89,65997.0,14.8346,14.8421,14.8123,14.8346,65997.0
2019-11-15 11:00:00,19.89,19.93,19.86,19.89,74971.0,14.8346,14.8645,14.8123,14.8346,74971.0
2019-11-15 11:30:00,19.89,19.91,19.86,19.88,118557.0,14.8346,14.8495,14.8123,14.8272,118557.0
2019-11-15 12:00:00,19.89,19.89,19.85,19.88,61423.0,14.8346,14.8346,14.8048,14.8272,61423.0
2019-11-15 12:30:00,19.89,19.9,19.87,19.87,54080.0,14.8346,14.8421,14.8197,14.8197,54080.0
2019-11-15 13:00:00,19.87,19.88,19.85,19.85,63122.0,14.8197,14.8272,14.8048,14.8048,63122.0
2019-11-15 13:30:00,19.85,19.85,19.81,19.83,75035.0,14.8048,14.8048,14.775,14.7899,75035.0
2019-11-15 14:00:00,19.83,19.86,19.82,19.85,82848.0,14.7899,14.8123,14.7824,14.8048,82848.0
2019-11-15 14:30:00,19.85,19.87,19.84,19.85,65999.0,14.8048,14.8197,14.7973,14.8048,65999.0
2019-11-15 15:00:00,19.85,19.87,19.82,19.83,71240.0,14.8048,14.8197,14.7824,14.7899,71240.0
2019-11-15 15:30:00,19.84,19.89,19.82,19.87,351984.0,14.7973,14.8346,14.7824,14.8197,351984.0
2019-11-18 09:30:00,19.67,19.79,19.53,19.59,216177.0,14.8117,14.9021,14.7063,14.7515,216177.0
2019-11-18 10:00:00,19.6,19.64,19.54,19.55,171160.0,14.759,14.7891,14.7138,14.7214,171160.0
2019-11-18 10:30:00,19.55,19.6,19.54,19.59,157813.0,14.7214,14.759,14.7138,14.7515,157813.0
2019-11-18 11:00:00,19.59,19.59,19.53,19.58,160980.0,14.7515,14.7515,14.7063,14.744,160980.0
2019-11-18 11:30:00,19.59,19.6,19.58,19.59,94436.0,14.7515,14.759,14.744,14.7515,94436.0
2019-11-18 12:00:00,19.59,19.6,19.56,19.59,72818.0,14.7515,14.759,14.7289,14.7515,72818.0
2019-11-18 12:30:00,19.58,19.61,19.58,19.61,61503.0,14.744,14.7665,14.744,14.7665,61503.0
2019-11-18 13:00:00,19.61,19.63,19.58,19.63,47065.0,14.7665,14.7816,14.744,14.7816,47065.0
2019-11-18 13:30:00,19.62,19.67,19.62,19.67,67540.0,14.7741,14.8117,14.7741,14.8117,67540.0
2019-11-18 14:00:00,19.67,19.69,19.65,19.67,118054.0,14.8117,14.8268,14.7967,14.8117,118054.0
2019-11-18 14:30:00,19.68,19.71,19.66,19.69,116797.0,14.8193,14.8418,14.8042,14.8268,116797.0
2019-11-18 15:00:00,19.69,19.7,19.64,19.66,99036.0,14.8268,14.8343,14.7891,14.8042,99036.0
2019-11-18 15:30:00,19.67,19.68,19.63,19.64,226143.0,14.8117,14.8193,14.7816,14.7891,226143.0
2019-11-19 09:30:00,19.64,19.64,19.54,19.57,203868.0,14.7891,14.7891,14.7138,14.7364,203868.0
2019-11-19 10:00:00,19.57,19.61,19.53,19.55,120258.0,14.7364,14.7665,14.7063,14.7214,120258.0
2019-11-19 10:30:00,19.55,19.56,19.48,19.49,80327.0,14.7214,14.7289,14.6687,14.6762,80327.0
2019-11-19 11:00:00,19.49,19.53,19.49,19.5,75014.0,14.6762,14.7063,14.6762,14.6837,75014.0
2019-11-19 11:30:00,19.5,19.59,19.49,19.57,82501.0,14.6837,14.7515,14.6762,14.7364,82501.0
2019-11-19 12:00:00,19.58,19.59,19.54,19.59,70471.0,14.744,14.7515,14.7138,14.7515,70471.0
2019-11-19 12:30:00,19.59,19.61,19.57,19.61,96241.0,14.7515,14.7665,14.7364,14.7665,96241.0
2019-11-19 13:00:00,19.61,19.63,19.57,19.62,55817.0,14.7665,14.7816,14.7364,14.7741,55817.0
2019-11-19 13:30:00,19.62,19.64,19.6,19.62,62113.0,14.7741,14.7891,14.759,14.7741,62113.0
2019-11-19 14:00:00,19.63,19.66,19.62,19.66,54986.0,14.7816,14.8042,14.7741,14.8042,54986.0
2019-11-19 14:30:00,19.65,19.67,19.63,19.67,110358.0,14.7967,14.8117,14.7816,14.8117,110358.0
2019-11-19 15:00:00,19.67,19.68,19.62,19.64,110484.0,14.8117,14.8193,14.7741,14.7891,110484.0
2019-11-19 15:30:00,19.64,19.66,19.63,19.64,191678.0,14.7891,14.8042,14.7816,14.7891,191678.0
2019-11-20 09:30:00,19.47,19.58,19.45,19.53,135062.0,14.6611,14.744,14.6461,14.7063,135062.0
2019-11-20 10:00:00,19.53,19.56,19.45,19.47,178965.0,14.7063,14.7289,14.6461,14.6611,178965.0
2019-11-20 10:30:00,19.47,19.54,19.47,19.53,203335.0,14.6611,14.7138,14.6611,14.7063,203335.0
2019-11-20 11:00:00,19.54,19.54,19.49,19.5,78332.0,14.7138,14.7138,14.6762,14.6837,78332.0
2019-11-20 11:30:00,19.5,19.51,19.46,19.46,107846.0,14.6837,14.6912,14.6536,14.6536,107846.0
2019-11-20 12:00:00,19.47,19.5,19.46,19.48,61493.0,14.6611,14.6837,14.6536,14.6687,61493.0
2019-11-20 12:30:00,19.48,19.49,19.41,19.46,111314.0,14.6687,14.6762,14.6159,14.6536,111314.0
2019-11-20 13:00:00,19.45,19.46,19.36,19.38,166906.0,14.6461,14.6536,14.5783,14.5934,166906.0
2019-11-20 13:30:00,19.38,19.42,19.37,19.39,76819.0,14.5934,14.6235,14.5858,14.6009,76819.0
2019-11-20 14:00:00,19.39,19.46,19.39,19.42,130346.0,14.6009,14.6536,14.6009,14.6235,130346.0
2019-11-20 14:30:00,19.43,19.44,19.41,19.41,99885.0,14.631,14.6385,14.6159,14.6159,99885.0
2019-11-20 15:00:00,19.42,19.43,19.4,19.4,121027.0,14.6235,14.631,14.6084,14.6084,121027.0
2019-11-20 15:30:00,19.4,19.44,19.39,19.42,334339.0,14.6084,14.6385,14.6009,14.6235,334339.0
2019-11-21 09:30:00,19.45,19.47,19.38,19.38,134988.0,14.6461,14.6611,14.5934,14.5934,134988.0
2019-11-21 10:00:00,19.38,19.39,19.27,19.29,156805.0,14.5934,14.6009,14.5105,14.5256,156805.0
2019-11-21 10:30:00,19.29,19.34,19.26,19.32,87626.0,14.5256,14.5632,14.503,14.5482,87626.0
2019-11-21 11:00:00,19.32,19.36,19.31,19.33,71844.0,14.5482,14.5783,14.5406,14.5557,71844.0
2019-11-21 11:30:00,19.33,19.33,19.28,19.33,93364.0,14.5557,14.5557,14.5181,14.5557,93364.0
2019-11-21 12:00:00,19.32,19.37,19.31,19.34,88669.0,14.5482,14.5858,14.5406,14.5632,88669.0
2019-11-21 12:30:00,19.34,19.37,19.34,19.36,87316.0,14.5632,14.5858,14.5632,14.5783,87316.0
2019-11-21 13:00:00,19.36,19.38,19.34,19.36,91729.0,14.5783,14.5934,14.5632,14.5783,91729.0
2019-11-21 13:30:00,19.35,19.35,19.28,19.29,95961.0,14.5708,14.5708,14.5181,14.5256,95961.0
2019-11-21 14:00:00,19.3,19.32,19.28,19.29,183963.0,14.5331,14.5482,14.5181,14.5256,183963.0
2019-11-21 14:30:00,19.29,19.38,19.29,19.36,169185.0,14.5256,14.5934,14.5256,14.5783,169185.0
2019-11-21 15:00:00,19.36,19.38,19.34,19.38,78452.0,14.5783,14.5934,14.5632,14.5934,78452.0
2019-11-21 15:30:00,19.38,19.43,19.37,19.42,284585.0,14.5934,14.631,14.5858,14.6235,284585.0
2019-11-22 09:30:00,19.44,19.61,19.39,19.5,133935.0,14.6385,14.7665,14.6009,14.6837,133935.0
2019-11-22 10:00:00,19.49,19.51,19.45,19.45,53903.0,14.6762,14.6912,14.6461,14.6461,53903.0
2019-11-22 10:30:00,19.45,19.5,19.41,19.43,84502.0,14.6461,14.6837,14.6159,14.631,84502.0
2019-11-22 11:00:00,19.42,19.44,19.33,19.37,124950.0,14.6235,14.6385,14.5557,14.5858,124950.0
2019-11-22 11:30:00,19.38,19.43,19.37,19.4,83654.0,14.5934,14.631,14.5858,14.6084,83654.0
2019-11-22 12:00:00,19.4,19.43,19.39,19.41,38362.0,14.6084,14.631,14.6009,14.6159,38362.0
2019-11-22 12:30:00,19.41,19.41,19.37,19.38,33090.0,14.6159,14.6159,14.5858,14.5934,33090.0
2019-11-22 13:00:00,19.38,19.39,19.36,19.38,55664.0,14.5934,14.6009,14.5783,14.5934,55664.0
2019-11-22 13:30:00,19.38,19.4,19.34,19.37,75283.0,14.5934,14.6084,14.5632,14.5858,75283.0
2019-11-22 14:00:00,19.37,19.38,19.35,19.36,40276.0,14.5858,14.5934,14.5708,14.5783,40276.0
2019-11-22 14:30:00,19.36,19.38,19.35,19.37,58104.0,14.5783,14.5934,14.5708,14.5858,58104.0
2019-11-22 15:00:00,19.37,19.39,19.35,19.38,137461.0,14.5858,14.6009,14.5708,14.5934,137461.0
2019-11-22 15:30:00,19.39,19.42,19.38,19.41,198279.0,14.6009,14.6235,14.5934,14.6159,198279.0
2019-11-25 09:30:00,19.45,19.52,19.45,19.49,121667.0,14.6461,14.6988,14.6461,14.6762,121667.0
2019-11-25 10:00:00,19.5,19.58,19.48,19.57,57210.0,14.6837,14.744,14.6687,14.7364,57210.0
2019-11-25 10:30:00,19.58,19.61,19.56,19.56,49651.0,14.744,14.7665,14.7289,14.7289,49651.0
2019-11-25 11:00:00,19.57,19.58,19.54,19.57,111946.0,14.7364,14.744,14.7138,14.7364,111946.0
2019-11-25 11:30:00,19.57,19.59,19.56,19.58,43781.0,14.7364,14.7515,14.7289,14.744,43781.0
2019-11-25 12:00:00,19.57,19.59,19.55,19.56,47848.0,14.7364,14.7515,14.7214,14.7289,47848.0
2019-11-25 12:30:00,19.57,19.58,19.55,19.58,23832.0,14.7364,14.744,14.7214,14.744,23832.0
2019-11-25 13:00:00,19.57,19.59,19.56,19.58,26489.0,14.7364,14.7515,14.7289,14.744,26489.0
2019-11-25 13:30:00,19.58,19.62,19.57,19.61,43510.0,14.744,14.7741,14.7364,14.7665,43510.0
2019-11-25 14:00:00,19.61,19.63,19.58,19.58,50508.0,14.7665,14.7816,14.744,14.744,50508.0
2019-11-25 14:30:00,19.58,19.61,19.57,19.61,62094.0,14.744,14.7665,14.7364,14.7665,62094.0
2019-11-25 15:00:00,19.6,19.62,19.6,19.61,47048.0,14.759,14.7741,14.759,14.7665,47048.0
2019-11-25 15:30:00,19.61,19.63,19.58,19.59,176981.0,14.7665,14.7816,14.744,14.7515,176981.0
2019-11-26 09:30:00,19.58,19.59,19.48,19.52,119859.0,14.744,14.7515,14.6687,14.6988,119859.0
2019-11-26 10:00:00,19.52,19.54,19.45,19.48,163695.0,14.6988,14.7138,14.6461,14.6687,163695.0
2019-11-26 10:30:00,19.48,19.51,19.43,19.45,103182.0,14.6687,14.6912,14.631,14.6461,103182.0
2019-11-26 11:00:00,19.44,19.46,19.41,19.43,89326.0,14.6385,14.6536,14.6159,14.631,89326.0
2019-11-26 11:30:00,19.44,19.44,19.32,19.37,122608.0,14.6385,14.6385,14.5482,14.5858,122608.0
2019-11-26 12:00:00,19.36,19.4,19.35,19.39,60414.0,14.5783,14.6084,14.5708,14.6009,60414.0
2019-11-26 12:30:00,19.39,19.4,19.38,19.38,39905.0,14.6009,14.6084,14.5934,14.5934,39905.0
2019-11-26 13:00:00,19.39,19.4,19.37,19.39,48947.0,14.6009,14.6084,14.5858,14.6009,48947.0
2019-11-26 13:30:00,19.38,19.38,19.35,19.37,39393.0,14.5934,14.5934,14.5708,14.5858,39393.0
2019-11-26 14:00:00,19.38,19.44,19.37,19.44,61340.0,14.5934,14.6385,14.5858,14.6385,61340.0
2019-11-26 14:30:00,19.44,19.45,19.41,19.42,112436.0,14.6385,14.6461,14.6159,14.6235,112436.0
2019-11-26 15:00:00,19.41,19.43,19.4,19.42,75533.0,14.6159,14.631,14.6084,14.6235,75533.0
2019-11-26 15:30:00,19.42,19.57,19.41,19.55,534978.0,14.6235,14.7364,14.6159,14.7214,534978.0
2019-11-27 09:30:00,19.63,19.63,19.53,19.57,121020.0,14.7816,14.7816,14.7063,14.7364,121020.0
2019-11-27 10:00:00,19.56,19.58,19.53,19.57,56640.0,14.7289,14.744,14.7063,14.7364,56640.0
2019-11-27 10:30:00,19.57,19.6,19.57,19.58,69575.0,14.7364,14.759,14.7364,14.744,69575.0
2019-11-27 11:00:00,19.58,19.59,19.55,19.59,138256.0,14.744,14.7515,14.7214,14.7515,138256.0
2019-11-27 11:30:00,19.58,19.63,19.56,19.63,57473.0,14.744,14.7816,14.7289,14.7816,57473.0
2019-11-27 12:00:00,19.63,19.66,19.61,19.62,46685.0,14.7816,14.8042,14.7665,14.7741,46685.0
2019-11-27 12:30:00,19.61,19.63,19.59,19.63,69178.0,14.7665,14.7816,14.7515,14.7816,69178.0
2019-11-27 13:00:00,19.63,19.65,19.62,19.65,28011.0,14.7816,14.7967,14.7741,14.7967,28011.0
2019-11-27 13:30:00,19.65,19.65,19.62,19.63,33611.0,14.7967,14.7967,14.7741,14.7816,33611.0
2019-11-27 14:00:00,19.63,19.65,19.62,19.65,22051.0,14.7816,14.7967,14.7741,14.7967,22051.0
2019-11-27 14:30:00,19.65,19.67,19.64,19.64,43266.0,14.7967,14.8117,14.7891,14.7891,43266.0
2019-11-27 15:00:00,19.64,19.66,19.63,19.63,67629.0,14.7891,14.8042,14.7816,14.7816,67629.0
2019-11-27 15:30:00,19.63,19.64,19.58,19.59,252163.0,14.7816,14.7891,14.744,14.7515,252163.0
2019-11-29 09:30:00,19.53,19.69,19.53,19.66,127257.0,14.7063,14.8268,14.7063,14.8042,127257.0
2019-11-29 10:00:00,19.67,19.69,19.64,19.68,58783.0,14.8117,14.8268,14.7891,14.8193,58783.0
2019-11-29 10:30:00,19.68,19.71,19.65,19.66,81135.0,14.8193,14.8418,14.7967,14.8042,81135.0
2019-11-29 11:00:00,19.66,19.67,19.64,19.65,66211.0,14.8042,14.8117,14.7891,14.7967,66211.0
2019-11-29 11:30:00,19.66,19.67,19.64,19.67,44122.0,14.8042,14.8117,14.7891,14.8117,44122.0
2019-11-29 12:00:00,19.67,19.68,19.65,19.66,82456.0,14.8117,14.8193,14.7967,14.8042,82456.0
2019-11-29 12:30:00,19.66,19.7,19.65,19.68,80518.0,14.8042,14.8343,14.7967,14.8193,80518.0
2019-12-02 09:30:00,19.69,19.71,19.62,19.69,194884.0,14.8268,14.8418,14.7741,14.8268,194884.0
2019-12-02 10:00:00,19.69,19.7,19.64,19.67,294116.0,14.8268,14.8343,14.7891,14.8117,294116.0
2019-12-02 10:30:00,19.67,19.73,19.64,19.66,257346.0,14.8117,14.8569,14.7891,14.8042,257346.0
2019-12-02 11:00:00,19.66,19.67,19.64,19.66,246315.0,14.8042,14.8117,14.7891,14.8042,246315.0
2019-12-02 11:30:00,19.66,19.74,19.65,19.73,123452.0,14.8042,14.8644,14.7967,14.8569,123452.0
2019-12-02 12:00:00,19.74,19.75,19.65,19.67,114998.0,14.8644,14.872,14.7967,14.8117,114998.0
2019-12-02 12:30:00,19.67,19.68,19.64,19.64,45129.0,14.8117,14.8193,14.7891,14.7891,45129.0
2019-12-02 13:00:00,19.65,19.67,19.64,19.66,33513.0,14.7967,14.8117,14.7891,14.8042,33513.0
2019-12-02 13:30:00,19.65,19.67,19.64,19.65,78379.0,14.7967,14.8117,14.7891,14.7967,78379.0
2019-12-02 14:00:00,19.65,19.67,19.65,19.66,35933.0,14.7967,14.8117,14.7967,14.8042,35933.0
2019-12-02 14:30:00,19.66,19.67,19.65,19.67,32606.0,14.8042,14.8117,14.7967,14.8117,32606.0
2019-12-02 15:00:00,19.67,19.67,19.62,19.62,83927.0,14.8117,14.8117,14.7741,14.7741,83927.0
2019-12-02 15:30:00,19.63,19.65,19.61,19.62,270882.0,14.7816,14.7967,14.7665,14.7741,270882.0
2019-12-03 09:30:00,19.38,19.39,19.05,19.18,500214.0,14.5934,14.6009,14.3449,14.4428,500214.0
2019-12-03 10:00:00,19.17,19.19,19.1,19.13,189559.0,14.4352,14.4503,14.3825,14.4051,189559.0
2019-12-03 10:30:00,19.11,19.15,19.05,19.1,134284.0,14.39,14.4202,14.3449,14.3825,134284.0
2019-12-03 11:00:00,19.1,19.14,19.04,19.07,90852.0,14.3825,14.4126,14.3373,14.3599,90852.0
2019-12-03 11:30:00,19.08,19.09,19.01,19.03,151944.0,14.3674,14.375,14.3147,14.3298,151944.0
2019-12-03 12:00:00,19.03,19.07,19.0,19.05,127653.0,14.3298,14.3599,14.3072,14.3449,127653.0
2019-12-03 12:30:00,19.05,19.08,19.02,19.07,59587.0,14.3449,14.3674,14.3223,14.3599,59587.0
2019-12-03 13:00:00,19.07,19.09,19.04,19.08,70360.0,14.3599,14.375,14.3373,14.3674,70360.0
2019-12-03 13:30:00,19.09,19.09,19.05,19.05,49205.0,14.375,14.375,14.3449,14.3449,49205.0
2019-12-03 14:00:00,19.04,19.05,18.99,19.0,57110.0,14.3373,14.3449,14.2997,14.3072,57110.0
2019-12-03 14:30:00,19.0,19.04,18.99,19.04,52493.0,14.3072,14.3373,14.2997,14.3373,52493.0
2019-12-03 15:00:00,19.04,19.14,19.04,19.14,87887.0,14.3373,14.4126,14.3373,14.4126,87887.0
2019-12-03 15:30:00,19.14,19.16,19.12,19.13,381165.0,14.4126,14.4277,14.3976,14.4051,381165.0
2019-12-04 09:30:00,19.3,19.3,19.15,19.19,128678.0,14.5331,14.5331,14.4202,14.4503,128678.0
2019-12-04 10:00:00,19.18,19.23,19.16,19.16,135326.0,14.4428,14.4804,14.4277,14.4277,135326.0
2019-12-04 10:30:00,19.17,19.22,19.16,19.17,112681.0,14.4352,14.4729,14.4277,14.4352,112681.0
2019-12-04 11:00:00,19.18,19.21,19.14,19.15,113053.0,14.4428,14.4653,14.4126,14.4202,113053.0
2019-12-04 11:30:00,19.15,19.17,19.11,19.12,78424.0,14.4202,14.4352,14.39,14.3976,78424.0
2019-12-04 12:00:00,19.11,19.14,19.08,19.09,101011.0,14.39,14.4126,14.3674,14.375,101011.0
2019-12-04 12:30:00,19.09,19.11,19.07,19.1,62702.0,14.375,14.39,14.3599,14.3825,62702.0
2019-12-04 13:00:00,19.11,19.12,19.09,19.1,77421.0,14.39,14.3976,14.375,14.3825,77421.0
2019-12-04 13:30:00,19.1,19.1,19.07,19.08,82479.0,14.3825,14.3825,14.3599,14.3674,82479.0
2019-12-04 14:00:00,19.08,19.13,19.06,19.13,102279.0,14.3674,14.4051,14.3524,14.4051,102279.0
2019-12-04 14:30:00,19.13,19.15,19.12,19.15,83675.0,14.4051,14.4202,14.3976,14.4202,83675.0
2019-12-04 15:00:00,19.14,19.18,19.14,19.16,72359.0,14.4126,14.4428,14.4126,14.4277,72359.0
2019-12-04 15:30:00,19.16,19.18,19.13,19.13,410379.0,14.4277,14.4428,14.4051,14.4051,410379.0
2019-12-05 09:30:00,19.24,19.27,19.11,19.13,115184.0,14.4879,14.5105,14.39,14.4051,115184.0
2019-12-05 10:00:00,19.12,19.15,19.09,19.12,93075.0,14.3976,14.4202,14.375,14.3976,93075.0
2019-12-05 10:30:00,19.12,19.12,19.0,19.04,107135.0,14.3976,14.3976,14.3072,14.3373,107135.0
2019-12-05 11:00:00,19.04,19.08,18.99,19.04,188872.0,14.3373,14.3674,14.2997,14.3373,188872.0
2019-12-05 11:30:00,19.04,19.06,19.01,19.01,101565.0,14.3373,14.3524,14.3147,14.3147,101565.0
2019-12-05 12:00:00,19.02,19.06,18.99,19.0,91853.0,14.3223,14.3524,14.2997,14.3072,91853.0
2019-12-05 12:30:00,19.0,19.03,18.99,19.0,51535.0,14.3072,14.3298,14.2997,14.3072,51535.0
2019-12-05 13:00:00,19.0,19.04,19.0,19.03,39347.0,14.3072,14.3373,14.3072,14.3298,39347.0
2019-12-05 13:30:00,19.02,19.05,19.0,19.03,127048.0,14.3223,14.3449,14.3072,14.3298,127048.0
2019-12-05 14:00:00,19.02,19.04,19.01,19.04,32043.0,14.3223,14.3373,14.3147,14.3373,32043.0
2019-12-05 14:30:00,19.04,19.06,19.0,19.02,91129.0,14.3373,14.3524,14.3072,14.3223,91129.0
2019-12-05 15:00:00,19.02,19.08,19.02,19.08,74354.0,14.3223,14.3674,14.3223,14.3674,74354.0
2019-12-05 15:30:00,19.08,19.1,19.04,19.05,253448.0,14.3674,14.3825,14.3373,14.3449,253448.0
2019-12-06 09:30:00,19.15,19.3,19.11,19.27,378342.0,14.4202,14.5331,14.39,14.5105,378342.0
2019-12-06 10:00:00,19.27,19.32,19.25,19.28,62642.0,14.5105,14.5482,14.4955,14.5181,62642.0
2019-12-06 10:30:00,19.27,19.3,19.25,19.26,49099.0,14.5105,14.5331,14.4955,14.503,49099.0
2019-12-06 11:00:00,19.27,19.31,19.26,19.3,68238.0,14.5105,14.5406,14.503,14.5331,68238.0
2019-12-06 11:30:00,19.29,19.3,19.21,19.23,85354.0,14.5256,14.5331,14.4653,14.4804,85354.0
2019-12-06 12:00:00,19.23,19.26,19.2,19.26,55631.0,14.4804,14.503,14.4578,14.503,55631.0
2019-12-06 12:30:00,19.26,19.26,19.23,19.24,21120.0,14.503,14.503,14.4804,14.4879,21120.0
2019-12-06 13:00:00,19.24,19.28,19.22,19.23,65450.0,14.4879,14.5181,14.4729,14.4804,65450.0
2019-12-06 13:30:00,19.23,19.23,19.19,19.2,30254.0,14.4804,14.4804,14.4503,14.4578,30254.0
2019-12-06 14:00:00,19.19,19.22,19.18,19.21,33605.0,14.4503,14.4729,14.4428,14.4653,33605.0
2019-12-06 14:30:00,19.22,19.22,19.17,19.18,32173.0,14.4729,14.4729,14.4352,14.4428,32173.0
2019-12-06 15:00:00,19.19,19.23,19.18,19.2,64022.0,14.4503,14.4804,14.4428,14.4578,64022.0
2019-12-06 15:30:00,19.2,19.23,19.19,19.2,155693.0,14.4578,14.4804,14.4503,14.4578,155693.0
2019-12-09 09:30:00,19.19,19.28,19.12,19.25,158286.0,14.4503,14.5181,14.3976,14.4955,158286.0
2019-12-09 10:00:00,19.25,19.31,19.23,19.24,94889.0,14.4955,14.5406,14.4804,14.4879,94889.0
2019-12-09 10:30:00,19.24,19.3,19.24,19.25,108007.0,14.4879,14.5331,14.4879,14.4955,108007.0
2019-12-09 11:00:00,19.25,19.26,19.18,19.19,122999.0,14.4955,14.503,14.4428,14.4503,122999.0
2019-12-09 11:30:00,19.19,19.21,19.14,19.15,58285.0,14.4503,14.4653,14.4126,14.4202,58285.0
2019-12-09 12:00:00,19.16,19.17,19.07,19.09,130379.0,14.4277,14.4352,14.3599,14.375,130379.0
2019-12-09 12:30:00,19.09,19.12,19.08,19.08,91972.0,14.375,14.3976,14.3674,14.3674,91972.0
2019-12-09 13:00:00,19.09,19.11,19.07,19.09,66022.0,14.375,14.39,14.3599,14.375,66022.0
2019-12-09 13:30:00,19.1,19.13,19.07,19.13,35191.0,14.3825,14.4051,14.3599,14.4051,35191.0
2019-12-09 14:00:00,19.12,19.13,19.07,19.09,99750.0,14.3976,14.4051,14.3599,14.375,99750.0
2019-12-09 14:30:00,19.09,19.13,19.08,19.11,64202.0,14.375,14.4051,14.3674,14.39,64202.0
2019-12-09 15:00:00,19.12,19.13,19.11,19.12,59837.0,14.3976,14.4051,14.39,14.3976,59837.0
2019-12-09 15:30:00,19.11,19.22,19.1,19.21,301268.0,14.39,14.4729,14.3825,14.4653,301268.0
2019-12-10 09:30:00,19.18,19.21,19.14,19.18,91956.0,14.4428,14.4653,14.4126,14.4428,91956.0
2019-12-10 10:00:00,19.17,19.33,19.17,19.31,115097.0,14.4352,14.5557,14.4352,14.5406,115097.0
2019-12-10 10:30:00,19.3,19.36,19.28,19.31,95596.0,14.5331,14.5783,14.5181,14.5406,95596.0
2019-12-10 11:00:00,19.32,19.34,19.28,19.29,47580.0,14.5482,14.5632,14.5181,14.5256,47580.0
2019-12-10 11:30:00,19.3,19.34,19.29,19.34,34838.0,14.5331,14.5632,14.5256,14.5632,34838.0
2019-12-10 12:00:00,19.34,19.36,19.33,19.33,39239.0,14.5632,14.5783,14.5557,14.5557,39239.0
2019-12-10 12:30:00,19.32,19.36,19.32,19.34,35827.0,14.5482,14.5783,14.5482,14.5632,35827.0
2019-12-10 13:00:00,19.34,19.34,19.31,19.32,34327.0,14.5632,14.5632,14.5406,14.5482,34327.0
2019-12-10 13:30:00,19.31,19.32,19.29,19.3,30708.0,14.5406,14.5482,14.5256,14.5331,30708.0
2019-12-10 14:00:00,19.3,19.33,19.29,19.3,51838.0,14.5331,14.5557,14.5256,14.5331,51838.0
2019-12-10 14:30:00,19.3,19.33,19.29,19.32,63173.0,14.5331,14.5557,14.5256,14.5482,63173.0
2019-12-10 15:00:00,19.32,19.33,19.28,19.3,66056.0,14.5482,14.5557,14.5181,14.5331,66056.0
2019-12-10 15:30:00,19.3,19.3,19.24,19.28,175651.0,14.5331,14.5331,14.4879,14.5181,175651.0
2019-12-11 09:30:00,19.3,19.4,19.3,19.4,83833.0,14.5331,14.6084,14.5331,14.6084,83833.0
2019-12-11 10:00:00,19.39,19.4,19.36,19.38,66381.0,14.6009,14.6084,14.5783,14.5934,66381.0
2019-12-11 10:30:00,19.38,19.42,19.37,19.41,47826.0,14.5934,14.6235,14.5858,14.6159,47826.0
2019-12-11 11:00:00,19.41,19.41,19.34,19.35,36981.0,14.6159,14.6159,14.5632,14.5708,36981.0
2019-12-11 11:30:00,19.35,19.39,19.34,19.34,54008.0,14.5708,14.6009,14.5632,14.5632,54008.0
2019-12-11 12:00:00,19.35,19.35,19.33,19.35,28374.0,14.5708,14.5708,14.5557,14.5708,28374.0
2019-12-11 12:30:00,19.35,19.41,19.35,19.39,23499.0,14.5708,14.6159,14.5708,14.6009,23499.0
2019-12-11 13:00:00,19.39,19.39,19.36,19.37,18667.0,14.6009,14.6009,14.5783,14.5858,18667.0
2019-12-11 13:30:00,19.37,19.37,19.31,19.35,85993.0,14.5858,14.5858,14.5406,14.5708,85993.0
2019-12-11 14:00:00,19.35,19.37,19.33,19.36,29354.0,14.5708,14.5858,14.5557,14.5783,29354.0
2019-12-11 14:30:00,19.36,19.37,19.33,19.33,36660.0,14.5783,14.5858,14.5557,14.5557,36660.0
2019-12-11 15:00:00,19.33,19.33,19.3,19.32,27599.0,14.5557,14.5557,14.5331,14.5482,27599.0
2019-12-11 15:30:00,19.32,19.35,19.31,19.34,116127.0,14.5482,14.5708,14.5406,14.5632,116127.0
2019-12-12 09:30:00,19.38,19.57,19.32,19.55,174833.0,14.5934,14.7364,14.5482,14.7214,174833.0
2019-12-12 10:00:00,19.55,19.68,19.55,19.68,110634.0,14.7214,14.8193,14.7214,14.8193,110634.0
2019-12-12 10:30:00,19.68,19.69,19.56,19.56,188446.0,14.8193,14.8268,14.7289,14.7289,188446.0
2019-12-12 11:00:00,19.57,19.6,19.54,19.55,87449.0,14.7364,14.759,14.7138,14.7214,87449.0
2019-12-12 11:30:00,19.54,19.55,19.46,19.47,80334.0,14.7138,14.7214,14.6536,14.6611,80334.0
2019-12-12 12:00:00,19.47,19.47,19.42,19.44,67421.0,14.6611,14.6611,14.6235,14.6385,67421.0
2019-12-12 12:30:00,19.43,19.46,19.42,19.42,86090.0,14.631,14.6536,14.6235,14.6235,86090.0
2019-12-12 13:00:00,19.43,19.43,19.41,19.41,67169.0,14.631,14.631,14.6159,14.6159,67169.0
2019-12-12 13:30:00,19.41,19.41,19.37,19.39,43824.0,14.6159,14.6159,14.5858,14.6009,43824.0
2019-12-12 14:00:00,19.39,19.46,19.38,19.45,90029.0,14.6009,14.6536,14.5934,14.6461,90029.0
2019-12-12 14:30:00,19.44,19.61,19.43,19.58,163325.0,14.6385,14.7665,14.631,14.744,163325.0
2019-12-12 15:00:00,19.58,19.58,19.48,19.51,69374.0,14.744,14.744,14.6687,14.6912,69374.0
2019-12-12 15:30:00,19.51,19.54,19.47,19.52,474641.0,14.6912,14.7138,14.6611,14.6988,474641.0
2019-12-13 09:30:00,19.52,19.6,19.44,19.51,213343.0,14.6988,14.759,14.6385,14.6912,213343.0
2019-12-13 10:00:00,19.5,19.62,19.47,19.49,137920.0,14.6837,14.7741,14.6611,14.6762,137920.0
2019-12-13 10:30:00,19.48,19.5,19.41,19.42,122284.0,14.6687,14.6837,14.6159,14.6235,122284.0
2019-12-13 11:00:00,19.42,19.49,19.38,19.41,138945.0,14.6235,14.6762,14.5934,14.6159,138945.0
2019-12-13 11:30:00,19.4,19.47,19.39,19.46,51246.0,14.6084,14.6611,14.6009,14.6536,51246.0
2019-12-13 12:00:00,19.46,19.5,19.45,19.49,96843.0,14.6536,14.6837,14.6461,14.6762,96843.0
2019-12-13 12:30:00,19.49,19.5,19.47,19.48,40745.0,14.6762,14.6837,14.6611,14.6687,40745.0
2019-12-13 13:00:00,19.48,19.5,19.48,19.48,42666.0,14.6687,14.6837,14.6687,14.6687,42666.0
2019-12-13 13:30:00,19.49,19.5,19.45,19.45,66335.0,14.6762,14.6837,14.6461,14.6461,66335.0
2019-12-13 14:00:00,19.45,19.45,19.36,19.37,569003.0,14.6461,14.6461,14.5783,14.5858,569003.0
2019-12-13 14:30:00,19.38,19.38,19.33,19.34,392190.0,14.5934,14.5934,14.5557,14.5632,392190.0
2019-12-13 15:00:00,19.34,19.36,19.33,19.34,242629.0,14.5632,14.5783,14.5557,14.5632,242629.0
2019-12-13 15:30:00,19.35,19.35,19.27,19.28,554551.0,14.5708,14.5708,14.5105,14.5181,554551.0
2019-12-16 09:30:00,19.39,19.61,19.37,19.48,158713.0,14.6009,14.7665,14.5858,14.6687,158713.0
2019-12-16 10:00:00,19.48,19.58,19.47,19.58,72984.0,14.6687,14.744,14.6611,14.744,72984.0
2019-12-16 10:30:00,19.57,19.6,19.55,19.57,162890.0,14.7364,14.759,14.7214,14.7364,162890.0
2019-12-16 11:00:00,19.56,19.62,19.56,19.62,80343.0,14.7289,14.7741,14.7289,14.7741,80343.0
2019-12-16 11:30:00,19.62,19.66,19.59,19.65,90850.0,14.7741,14.8042,14.7515,14.7967,90850.0
2019-12-16 12:00:00,19.64,19.67,19.64,19.64,83746.0,14.7891,14.8117,14.7891,14.7891,83746.0
2019-12-16 12:30:00,19.64,19.65,19.6,19.6,62047.0,14.7891,14.7967,14.759,14.759,62047.0
2019-12-16 13:00:00,19.6,19.61,19.56,19.61,94403.0,14.759,14.7665,14.7289,14.7665,94403.0
2019-12-16 13:30:00,19.6,19.62,19.58,19.62,55727.0,14.759,14.7741,14.744,14.7741,55727.0
2019-12-16 14:00:00,19.61,19.7,19.59,19.69,159972.0,14.7665,14.8343,14.7515,14.8268,159972.0
2019-12-16 14:30:00,19.69,19.7,19.68,19.69,91888.0,14.8268,14.8343,14.8193,14.8268,91888.0
2019-12-16 15:00:00,19.68,19.72,19.61,19.62,166427.0,14.8193,14.8494,14.7665,14.7741,166427.0
2019-12-16 15:30:00,19.62,19.65,19.55,19.56,667912.0,14.7741,14.7967,14.7214,14.7289,667912.0
2019-12-17 09:30:00,19.57,19.64,19.51,19.54,159485.0,14.7364,14.7891,14.6912,14.7138,159485.0
2019-12-17 10:00:00,19.54,19.64,19.54,19.64,108163.0,14.7138,14.7891,14.7138,14.7891,108163.0
2019-12-17 10:30:00,19.64,19.64,19.58,19.61,71457.0,14.7891,14.7891,14.744,14.7665,71457.0
2019-12-17 11:00:00,19.61,19.68,19.61,19.67,107180.0,14.7665,14.8193,14.7665,14.8117,107180.0
2019-12-17 11:30:00,19.67,19.71,19.64,19.68,84224.0,14.8117,14.8418,14.7891,14.8193,84224.0
2019-12-17 12:00:00,19.69,19.73,19.68,19.72,40695.0,14.8268,14.8569,14.8193,14.8494,40695.0
2019-12-17 12:30:00,19.73,19.73,19.69,19.71,55795.0,14.8569,14.8569,14.8268,14.8418,55795.0
2019-12-17 13:00:00,19.72,19.78,19.71,19.77,75357.0,14.8494,14.8946,14.8418,14.887,75357.0
2019-12-17 13:30:00,19.77,19.81,19.74,19.8,182388.0,14.887,14.9171,14.8644,14.9096,182388.0
2019-12-17 14:00:00,19.81,19.83,19.77,19.77,90443.0,14.9171,14.9322,14.887,14.887,90443.0
2019-12-17 14:30:00,19.77,19.79,19.74,19.75,40768.0,14.887,14.9021,14.8644,14.872,40768.0
2019-12-17 15:00:00,19.75,19.76,19.73,19.75,91598.0,14.872,14.8795,14.8569,14.872,91598.0
2019-12-17 15:30:00,19.75,19.75,19.7,19.71,207367.0,14.872,14.872,14.8343,14.8418,207367.0
2019-12-18 09:30:00,19.8,19.95,19.75,19.94,273657.0,14.9096,15.0226,14.872,15.015,273657.0
2019-12-18 10:00:00,19.93,19.97,19.92,19.92,164543.0,15.0075,15.0376,15.0,15.0,164543.0
2019-12-18 10:30:00,19.93,19.94,19.89,19.92,182219.0,15.0075,15.015,14.9774,15.0,182219.0
2019-12-18 11:00:00,19.92,20.02,19.9,19.99,155188.0,15.0,15.0753,14.9849,15.0527,155188.0
2019-12-18 11:30:00,20.0,20.0,19.95,19.96,206188.0,15.0602,15.0602,15.0226,15.0301,206188.0
2019-12-18 12:00:00,19.96,19.97,19.91,19.92,114987.0,15.0301,15.0376,14.9924,15.0,114987.0
2019-12-18 12:30:00,19.92,19.95,19.91,19.95,103190.0,15.0,15.0226,14.9924,15.0226,103190.0
2019-12-18 13:00:00,19.95,20.0,19.94,19.99,92860.0,15.0226,15.0602,15.015,15.0527,92860.0
2019-12-18 13:30:00,19.98,20.0,19.97,19.99,76610.0,15.0452,15.0602,15.0376,15.0527,76610.0
2019-12-18 14:00:00,19.99,20.0,19.98,19.98,66181.0,15.0527,15.0602,15.0452,15.0452,66181.0
2019-12-18 14:30:00,19.98,20.0,19.97,19.99,43316.0,15.0452,15.0602,15.0376,15.0527,43316.0
2019-12-18 15:00:00,19.99,20.03,19.97,20.03,238938.0,15.0527,15.0828,15.0376,15.0828,238938.0
2019-12-18 15:30:00,20.03,20.03,19.92,19.95,273448.0,15.0828,15.0828,15.0,15.0226,273448.0
2019-12-19 09:30:00,19.97,19.97,19.85,19.87,156621.0,15.0376,15.0376,14.9473,14.9623,156621.0
2019-12-19 10:00:00,19.87,19.87,19.72,19.76,139135.0,14.9623,14.9623,14.8494,14.8795,139135.0
2019-12-19 10:30:00,19.77,19.77,19.74,19.74,94182.0,14.887,14.887,14.8644,14.8644,94182.0
2019-12-19 11:00:00,19.75,19.86,19.74,19.84,90577.0,14.872,14.9548,14.8644,14.9397,90577.0
2019-12-19 11:30:00,19.84,19.85,19.8,19.84,63647.0,14.9397,14.9473,14.9096,14.9397,63647.0
2019-12-19 12:00:00,19.84,19.84,19.81,19.82,32092.0,14.9397,14.9397,14.9171,14.9247,32092.0
2019-12-19 12:30:00,19.83,19.83,19.79,19.79,28105.0,14.9322,14.9322,14.9021,14.9021,28105.0
2019-12-19 13:00:00,19.8,19.81,19.77,19.78,43811.0,14.9096,14.9171,14.887,14.8946,43811.0
2019-12-19 13:30:00,19.77,19.8,19.74,19.75,91115.0,14.887,14.9096,14.8644,14.872,91115.0
2019-12-19 14:00:00,19.75,19.77,19.74,19.76,46536.0,14.872,14.887,14.8644,14.8795,46536.0
2019-12-19 14:30:00,19.76,19.8,19.76,19.79,57042.0,14.8795,14.9096,14.8795,14.9021,57042.0
2019-12-19 15:00:00,19.78,19.79,19.76,19.78,69681.0,14.8946,14.9021,14.8795,14.8946,69681.0
2019-12-19 15:30:00,19.77,19.83,19.77,19.82,180529.0,14.887,14.9322,14.887,14.9247,180529.0
2019-12-20 09:30:00,19.75,19.98,19.75,19.9,225782.0,14.872,15.0452,14.872,14.9849,225782.0
2019-12-20 10:00:00,19.9,19.94,19.87,19.88,84344.0,14.9849,15.015,14.9623,14.9699,84344.0
2019-12-20 10:30:00,19.88,19.91,19.85,19.87,68196.0,14.9699,14.9924,14.9473,14.9623,68196.0
2019-12-20 11:00:00,19.87,19.88,19.83,19.88,71356.0,14.9623,14.9699,14.9322,14.9699,71356.0
2019-12-20 11:30:00,19.87,19.91,19.87,19.89,83714.0,14.9623,14.9924,14.9623,14.9774,83714.0
2019-12-20 12:00:00,19.9,19.94,19.89,19.94,94170.0,14.9849,15.015,14.9774,15.015,94170.0
2019-12-20 12:30:00,19.94,20.03,19.92,20.02,171163.0,15.015,15.0828,15.0,15.0753,171163.0
2019-12-20 13:00:00,20.02,20.08,19.98,20.01,348389.0,15.0753,15.1205,15.0452,15.0678,348389.0
2019-12-20 13:30:00,20.01,20.03,19.99,20.0,71817.0,15.0678,15.0828,15.0527,15.0602,71817.0
2019-12-20 14:00:00,20.0,20.02,19.99,20.01,98362.0,15.0602,15.0753,15.0527,15.0678,98362.0
2019-12-20 14:30:00,20.0,20.07,20.0,20.06,207250.0,15.0602,15.1129,15.0602,15.1054,207250.0
2019-12-20 15:00:00,20.06,20.06,20.03,20.06,273943.0,15.1054,15.1054,15.0828,15.1054,273943.0
2019-12-20 15:30:00,20.06,20.12,20.04,20.09,988520.0,15.1054,15.1506,15.0903,15.128,988520.0
2019-12-23 09:30:00,20.04,20.15,20.04,20.05,290433.0,15.0903,15.1732,15.0903,15.0979,290433.0
2019-12-23 10:00:00,20.05,20.07,20.01,20.07,96690.0,15.0979,15.1129,15.0678,15.1129,96690.0
2019-12-23 10:30:00,20.07,20.07,20.0,20.03,130495.0,15.1129,15.1129,15.0602,15.0828,130495.0
2019-12-23 11:00:00,20.02,20.03,20.0,20.02,66361.0,15.0753,15.0828,15.0602,15.0753,66361.0
2019-12-23 11:30:00,20.02,20.05,19.99,20.05,134022.0,15.0753,15.0979,15.0527,15.0979,134022.0
2019-12-23 12:00:00,20.05,20.05,20.0,20.03,78010.0,15.0979,15.0979,15.0602,15.0828,78010.0
2019-12-23 12:30:00,20.03,20.03,19.99,20.0,83617.0,15.0828,15.0828,15.0527,15.0602,83617.0
2019-12-23 13:00:00,20.0,20.04,19.99,20.03,58618.0,15.0602,15.0903,15.0527,15.0828,58618.0
2019-12-23 13:30:00,20.03,20.04,20.01,20.02,39976.0,15.0828,15.0903,15.0678,15.0753,39976.0
2019-12-23 14:00:00,20.02,20.08,20.01,20.05,120910.0,15.0753,15.1205,15.0678,15.0979,120910.0
2019-12-23 14:30:00,20.05,20.06,20.02,20.04,50813.0,15.0979,15.1054,15.0753,15.0903,50813.0
2019-12-23 15:00:00,20.04,20.05,20.01,20.02,162380.0,15.0903,15.0979,15.0678,15.0753,162380.0
2019-12-23 15:30:00,20.02,20.04,19.99,20.03,288570.0,15.0753,15.0903,15.0527,15.0828,288570.0
2019-12-24 09:30:00,20.04,20.04,19.96,20.01,87179.0,15.0903,15.0903,15.0301,15.0678,87179.0
2019-12-24 10:00:00,20.01,20.02,19.98,20.01,100686.0,15.0678,15.0753,15.0452,15.0678,100686.0
2019-12-24 10:30:00,20.01,20.04,20.0,20.0,87262.0,15.0678,15.0903,15.0602,15.0602,87262.0
2019-12-24 11:00:00,20.0,20.02,19.99,20.01,44086.0,15.0602,15.0753,15.0527,15.0678,44086.0
2019-12-24 11:30:00,20.0,20.01,19.98,20.0,69659.0,15.0602,15.0678,15.0452,15.0602,69659.0
2019-12-24 12:00:00,20.0,20.0,19.98,19.98,27882.0,15.0602,15.0602,15.0452,15.0452,27882.0
2019-12-24 12:30:00,19.98,20.02,19.97,20.02,123887.0,15.0452,15.0753,15.0376,15.0753,123887.0
2019-12-26 09:30:00,20.02,20.08,20.01,20.07,51931.0,15.0753,15.1205,15.0678,15.1129,51931.0
2019-12-26 10:00:00,20.07,20.09,20.07,20.09,8802.0,15.1129,15.128,15.1129,15.128,8802.0
2019-12-26 10:30:00,20.1,20.12,20.09,20.11,34758.0,15.1355,15.1506,15.128,15.1431,34758.0
2019-12-26 11:00:00,20.11,20.15,20.1,20.14,69492.0,15.1431,15.1732,15.1355,15.1656,69492.0
2019-12-26 11:30:00,20.15,20.16,20.14,20.14,74420.0,15.1732,15.1807,15.1656,15.1656,74420.0
2019-12-26 12:00:00,20.14,20.15,20.08,20.1,35071.0,15.1656,15.1732,15.1205,15.1355,35071.0
2019-12-26 12:30:00,20.11,20.12,20.1,20.1,20370.0,15.1431,15.1506,15.1355,15.1355,20370.0
2019-12-26 13:00:00,20.11,20.14,20.09,20.1,189511.0,15.1431,15.1656,15.128,15.1355,189511.0
2019-12-26 13:30:00,20.11,20.14,20.1,20.14,23664.0,15.1431,15.1656,15.1355,15.1656,23664.0
2019-12-26 14:00:00,20.14,20.14,20.13,20.13,15613.0,15.1656,15.1656,15.1581,15.1581,15613.0
2019-12-26 14:30:00,20.13,20.14,20.12,20.12,19672.0,15.1581,15.1656,15.1506,15.1506,19672.0
2019-12-26 15:00:00,20.12,20.14,20.12,20.13,20408.0,15.1506,15.1656,15.1506,15.1581,20408.0
2019-12-26 15:30:00,20.13,20.14,20.12,20.13,122298.0,15.1581,15.1656,15.1506,15.1581,122298.0
2019-12-27 09:30:00,20.2,20.22,20.1,20.1,140086.0,15.2108,15.2259,15.1355,15.1355,140086.0
2019-12-27 10:00:00,20.1,20.12,20.08,20.12,118726.0,15.1355,15.1506,15.1205,15.1506,118726.0
2019-12-27 10:30:00,20.13,20.13,20.09,20.12,67154.0,15.1581,15.1581,15.128,15.1506,67154.0
2019-12-27 11:00:00,20.13,20.18,20.1,20.11,68289.0,15.1581,15.1958,15.1355,15.1431,68289.0
2019-12-27 11:30:00,20.11,20.15,20.11,20.14,27423.0,15.1431,15.1732,15.1431,15.1656,27423.0
2019-12-27 12:00:00,20.14,20.16,20.12,20.16,76932.0,15.1656,15.1807,15.1506,15.1807,76932.0
2019-12-27 12:30:00,20.16,20.18,20.14,20.17,52201.0,15.1807,15.1958,15.1656,15.1882,52201.0
2019-12-27 13:00:00,20.17,20.17,20.11,20.12,38487.0,15.1882,15.1882,15.1431,15.1506,38487.0
2019-12-27 13:30:00,20.11,20.13,20.1,20.11,41305.0,15.1431,15.1581,15.1355,15.1431,41305.0
2019-12-27 14:00:00,20.1,20.12,20.08,20.1,50766.0,15.1355,15.1506,15.1205,15.1355,50766.0
2019-12-27 14:30:00,20.1,20.14,20.09,20.14,45312.0,15.1355,15.1656,15.128,15.1656,45312.0
2019-12-27 15:00:00,20.13,20.14,20.12,20.13,57382.0,15.1581,15.1656,15.1506,15.1581,57382.0
2019-12-27 15:30:00,20.13,20.13,20.07,20.13,333114.0,15.1581,15.1581,15.1129,15.1581,333114.0
2019-12-30 09:30:00,20.15,20.2,20.09,20.18,119240.0,15.1732,15.2108,15.128,15.1958,119240.0
2019-12-30 10:00:00,20.19,20.21,20.11,20.12,98972.0,15.2033,15.2184,15.1431,15.1506,98972.0
2019-12-30 10:30:00,20.12,20.14,20.09,20.14,77482.0,15.1506,15.1656,15.128,15.1656,77482.0
2019-12-30 11:00:00,20.14,20.16,20.12,20.16,42714.0,15.1656,15.1807,15.1506,15.1807,42714.0
2019-12-30 11:30:00,20.16,20.18,20.14,20.16,39478.0,15.1807,15.1958,15.1656,15.1807,39478.0
2019-12-30 12:00:00,20.16,20.23,20.15,20.23,69223.0,15.1807,15.2334,15.1732,15.2334,69223.0
2019-12-30 12:30:00,20.23,20.25,20.22,20.23,39240.0,15.2334,15.2485,15.2259,15.2334,39240.0
2019-12-30 13:00:00,20.23,20.24,20.21,20.21,39882.0,15.2334,15.2409,15.2184,15.2184,39882.0
2019-12-30 13:30:00,20.21,20.23,20.19,20.23,41148.0,15.2184,15.2334,15.2033,15.2334,41148.0
2019-12-30 14:00:00,20.23,20.23,20.21,20.21,37681.0,15.2334,15.2334,15.2184,15.2184,37681.0
2019-12-30 14:30:00,20.21,20.23,20.19,20.2,64860.0,15.2184,15.2334,15.2033,15.2108,64860.0
2019-12-30 15:00:00,20.19,20.21,20.18,20.2,50164.0,15.2033,15.2184,15.1958,15.2108,50164.0
2019-12-30 15:30:00,20.21,20.22,20.17,20.19,355511.0,15.2184,15.2259,15.1882,15.2033,355511.0
2019-12-31 09:30:00,20.16,20.34,20.15,20.32,154960.0,15.1807,15.3162,15.1732,15.3012,154960.0
2019-12-31 10:00:00,20.32,20.32,20.26,20.3,87476.0,15.3012,15.3012,15.256,15.2861,87476.0
2019-12-31 10:30:00,20.31,20.32,20.28,20.31,135997.0,15.2937,15.3012,15.2711,15.2937,135997.0
2019-12-31 11:00:00,20.31,20.33,20.29,20.3,50042.0,15.2937,15.3087,15.2786,15.2861,50042.0
2019-12-31 11:30:00,20.3,20.4,20.3,20.39,103298.0,15.2861,15.3614,15.2861,15.3539,103298.0
2019-12-31 12:00:00,20.4,20.4,20.3,20.3,62918.0,15.3614,15.3614,15.2861,15.2861,62918.0
2019-12-31 12:30:00,20.31,20.31,20.27,20.29,43780.0,15.2937,15.2937,15.2635,15.2786,43780.0
2019-12-31 13:00:00,20.28,20.3,20.28,20.28,26210.0,15.2711,15.2861,15.2711,15.2711,26210.0
2019-12-31 13:30:00,20.29,20.31,20.27,20.3,58272.0,15.2786,15.2937,15.2635,15.2861,58272.0
2019-12-31 14:00:00,20.3,20.33,20.29,20.32,36494.0,15.2861,15.3087,15.2786,15.3012,36494.0
2019-12-31 14:30:00,20.32,20.33,20.3,20.32,50334.0,15.3012,15.3087,15.2861,15.3012,50334.0
2019-12-31 15:00:00,20.32,20.33,20.27,20.29,74754.0,15.3012,15.3087,15.2635,15.2786,74754.0
2019-12-31 15:30:00,20.29,20.33,20.28,20.29,264314.0,15.2786,15.3087,15.2711,15.2786,264314.0
2020-01-02 09:30:00,20.31,20.5,20.31,20.49,176649.0,15.2937,15.4367,15.2937,15.4292,176649.0
2020-01-02 10:00:00,20.49,20.5,20.42,20.44,146163.0,15.4292,15.4367,15.3765,15.3915,146163.0
2020-01-02 10:30:00,20.44,20.45,20.41,20.44,111695.0,15.3915,15.3991,15.369,15.3915,111695.0
2020-01-02 11:00:00,20.44,20.47,20.42,20.45,107427.0,15.3915,15.4141,15.3765,15.3991,107427.0
2020-01-02 11:30:00,20.45,20.45,20.4,20.41,45087.0,15.3991,15.3991,15.3614,15.369,45087.0
2020-01-02 12:00:00,20.41,20.45,20.41,20.44,64882.0,15.369,15.3991,15.369,15.3915,64882.0
2020-01-02 12:30:00,20.44,20.5,20.43,20.5,63955.0,15.3915,15.4367,15.384,15.4367,63955.0
2020-01-02 13:00:00,20.49,20.53,20.48,20.5,80227.0,15.4292,15.4593,15.4217,15.4367,80227.0
2020-01-02 13:30:00,20.5,20.51,20.48,20.48,47638.0,15.4367,15.4443,15.4217,15.4217,47638.0
2020-01-02 14:00:00,20.48,20.55,20.48,20.55,102061.0,15.4217,15.4744,15.4217,15.4744,102061.0
2020-01-02 14:30:00,20.55,20.59,20.55,20.57,142897.0,15.4744,15.5045,15.4744,15.4894,142897.0
2020-01-02 15:00:00,20.57,20.59,20.55,20.55,116154.0,15.4894,15.5045,15.4744,15.4744,116154.0
2020-01-02 15:30:00,20.55,20.57,20.52,20.57,225631.0,15.4744,15.4894,15.4518,15.4894,225631.0
2020-01-03 09:30:00,20.34,20.41,20.28,20.34,205849.0,15.3162,15.369,15.2711,15.3162,205849.0
2020-01-03 10:00:00,20.33,20.34,20.27,20.3,107682.0,15.3087,15.3162,15.2635,15.2861,107682.0
2020-01-03 10:30:00,20.31,20.4,20.3,20.38,82736.0,15.2937,15.3614,15.2861,15.3464,82736.0
2020-01-03 11:00:00,20.4,20.41,20.34,20.38,94324.0,15.3614,15.369,15.3162,15.3464,94324.0
2020-01-03 11:30:00,20.38,20.4,20.36,20.37,41133.0,15.3464,15.3614,15.3313,15.3388,41133.0
2020-01-03 12:00:00,20.37,20.42,20.37,20.41,77266.0,15.3388,15.3765,15.3388,15.369,77266.0
2020-01-03 12:30:00,20.41,20.44,20.4,20.42,53518.0,15.369,15.3915,15.3614,15.3765,53518.0
2020-01-03 13:00:00,20.42,20.43,20.39,20.4,30791.0,15.3765,15.384,15.3539,15.3614,30791.0
2020-01-03 13:30:00,20.41,20.41,20.35,20.36,72650.0,15.369,15.369,15.3238,15.3313,72650.0
2020-01-03 14:00:00,20.36,20.37,20.31,20.32,68926.0,15.3313,15.3388,15.2937,15.3012,68926.0
2020-01-03 14:30:00,20.31,20.36,20.3,20.35,69548.0,15.2937,15.3313,15.2861,15.3238,69548.0
2020-01-03 15:00:00,20.35,20.36,20.33,20.35,71991.0,15.3238,15.3313,15.3087,15.3238,71991.0
2020-01-03 15:30:00,20.35,20.39,20.33,20.37,198248.0,15.3238,15.3539,15.3087,15.3388,198248.0
2020-01-06 09:30:00,20.26,20.37,20.26,20.31,169578.0,15.256,15.3388,15.256,15.2937,169578.0
2020-01-06 10:00:00,20.31,20.4,20.31,20.39,77280.0,15.2937,15.3614,15.2937,15.3539,77280.0
2020-01-06 10:30:00,20.4,20.45,20.39,20.41,71940.0,15.3614,15.3991,15.3539,15.369,71940.0
2020-01-06 11:00:00,20.41,20.45,20.4,20.44,79810.0,15.369,15.3991,15.3614,15.3915,79810.0
2020-01-06 11:30:00,20.45,20.48,20.43,20.46,70588.0,15.3991,15.4217,15.384,15.4066,70588.0
2020-01-06 12:00:00,20.46,20.47,20.44,20.45,35092.0,15.4066,15.4141,15.3915,15.3991,35092.0
2020-01-06 12:30:00,20.45,20.47,20.44,20.46,52582.0,15.3991,15.4141,15.3915,15.4066,52582.0
2020-01-06 13:00:00,20.46,20.49,20.45,20.48,80597.0,15.4066,15.4292,15.3991,15.4217,80597.0
2020-01-06 13:30:00,20.48,20.49,20.43,20.44,73820.0,15.4217,15.4292,15.384,15.3915,73820.0
2020-01-06 14:00:00,20.45,20.46,20.44,20.44,30026.0,15.3991,15.4066,15.3915,15.3915,30026.0
2020-01-06 14:30:00,20.44,20.46,20.43,20.46,68626.0,15.3915,15.4066,15.384,15.4066,68626.0
2020-01-06 15:00:00,20.46,20.48,20.45,20.48,112683.0,15.4066,15.4217,15.3991,15.4217,112683.0
2020-01-06 15:30:00,20.48,20.49,20.46,20.48,137504.0,15.4217,15.4292,15.4066,15.4217,137504.0
2020-01-07 09:30:00,20.43,20.55,20.4,20.49,135159.0,15.384,15.4744,15.3614,15.4292,135159.0
2020-01-07 10:00:00,20.49,20.59,20.48,20.59,100765.0,15.4292,15.5045,15.4217,15.5045,100765.0
2020-01-07 10:30:00,20.59,20.64,20.57,20.61,104722.0,15.5045,15.5421,15.4894,15.5196,104722.0
2020-01-07 11:00:00,20.61,20.63,20.59,20.61,118650.0,15.5196,15.5346,15.5045,15.5196,118650.0
2020-01-07 11:30:00,20.61,20.61,20.57,20.59,150064.0,15.5196,15.5196,15.4894,15.5045,150064.0
2020-01-07 12:00:00,20.59,20.63,20.58,20.63,68498.0,15.5045,15.5346,15.497,15.5346,68498.0
2020-01-07 12:30:00,20.63,20.66,20.62,20.66,103027.0,15.5346,15.5572,15.5271,15.5572,103027.0
2020-01-07 13:00:00,20.66,20.69,20.65,20.69,82275.0,15.5572,15.5798,15.5497,15.5798,82275.0
2020-01-07 13:30:00,20.69,20.71,20.66,20.69,76852.0,15.5798,15.5949,15.5572,15.5798,76852.0
2020-01-07 14:00:00,20.68,20.69,20.63,20.64,53937.0,15.5723,15.5798,15.5346,15.5421,53937.0
2020-01-07 14:30:00,20.64,20.65,20.62,20.64,102606.0,15.5421,15.5497,15.5271,15.5421,102606.0
2020-01-07 15:00:00,20.64,20.66,20.62,20.64,115020.0,15.5421,15.5572,15.5271,15.5421,115020.0
2020-01-07 15:30:00,20.64,20.65,20.62,20.64,264255.0,15.5421,15.5497,15.5271,15.5421,264255.0
2020-01-08 09:30:00,20.64,20.78,20.6,20.78,120848.0,15.5421,15.6476,15.512,15.6476,120848.0
2020-01-08 10:00:00,20.78,20.87,20.78,20.84,115817.0,15.6476,15.7153,15.6476,15.6927,115817.0
2020-01-08 10:30:00,20.83,20.87,20.81,20.84,93697.0,15.6852,15.7153,15.6702,15.6927,93697.0
2020-01-08 11:00:00,20.84,20.91,20.84,20.9,80048.0,15.6927,15.7455,15.6927,15.7379,80048.0
2020-01-08 11:30:00,20.89,20.97,20.85,20.96,80122.0,15.7304,15.7906,15.7003,15.7831,80122.0
2020-01-08 12:00:00,20.95,20.99,20.94,20.97,64777.0,15.7756,15.8057,15.7681,15.7906,64777.0
2020-01-08 12:30:00,20.96,20.98,20.93,20.95,95650.0,15.7831,15.7982,15.7605,15.7756,95650.0
2020-01-08 13:00:00,20.95,21.01,20.94,21.01,75790.0,15.7756,15.8208,15.7681,15.8208,75790.0
2020-01-08 13:30:00,21.01,21.01,20.94,20.94,108254.0,15.8208,15.8208,15.7681,15.7681,108254.0
2020-01-08 14:00:00,20.95,20.96,20.9,20.92,101756.0,15.7756,15.7831,15.7379,15.753,101756.0
2020-01-08 14:30:00,20.91,20.96,20.89,20.95,143446.0,15.7455,15.7831,15.7304,15.7756,143446.0
2020-01-08 15:00:00,20.96,20.98,20.87,20.88,122903.0,15.7831,15.7982,15.7153,15.7229,122903.0
2020-01-08 15:30:00,20.88,20.9,20.85,20.86,370710.0,15.7229,15.7379,15.7003,15.7078,370710.0
2020-01-09 09:30:00,20.89,21.0,20.87,20.97,128954.0,15.7304,15.8132,15.7153,15.7906,128954.0
2020-01-09 10:00:00,20.97,20.98,20.93,20.93,99205.0,15.7906,15.7982,15.7605,15.7605,99205.0
2020-01-09 10:30:00,20.92,21.06,20.92,21.05,112339.0,15.753,15.8584,15.753,15.8509,112339.0
2020-01-09 11:00:00,21.05,21.08,21.0,21.05,155129.0,15.8509,15.8735,15.8132,15.8509,155129.0
2020-01-09 11:30:00,21.04,21.09,21.03,21.05,78713.0,15.8434,15.881,15.8358,15.8509,78713.0
2020-01-09 12:00:00,21.04,21.06,21.0,21.02,53558.0,15.8434,15.8584,15.8132,15.8283,53558.0
2020-01-09 12:30:00,21.02,21.04,21.0,21.04,85164.0,15.8283,15.8434,15.8132,15.8434,85164.0
2020-01-09 13:00:00,21.04,21.06,21.0,21.02,69866.0,15.8434,15.8584,15.8132,15.8283,69866.0
2020-01-09 13:30:00,21.02,21.02,20.94,20.97,72102.0,15.8283,15.8283,15.7681,15.7906,72102.0
2020-01-09 14:00:00,20.97,21.0,20.96,20.96,42646.0,15.7906,15.8132,15.7831,15.7831,42646.0
2020-01-09 14:30:00,20.97,21.02,20.96,21.01,90569.0,15.7906,15.8283,15.7831,15.8208,90569.0
2020-01-09 15:00:00,21.0,21.01,20.98,21.0,84660.0,15.8132,15.8208,15.7982,15.8132,84660.0
2020-01-09 15:30:00,21.0,21.03,20.99,21.02,169507.0,15.8132,15.8358,15.8057,15.8283,169507.0
2020-01-10 09:30:00,21.05,21.12,21.02,21.11,82918.0,15.8509,15.9036,15.8283,15.8961,82918.0
2020-01-10 10:00:00,21.12,21.18,21.11,21.17,82675.0,15.9036,15.9488,15.8961,15.9412,82675.0
2020-01-10 10:30:00,21.17,21.19,21.12,21.15,137337.0,15.9412,15.9563,15.9036,15.9262,137337.0
2020-01-10 11:00:00,21.15,21.18,21.1,21.11,106481.0,15.9262,15.9488,15.8885,15.8961,106481.0
2020-01-10 11:30:00,21.11,21.14,21.08,21.13,70503.0,15.8961,15.9187,15.8735,15.9111,70503.0
2020-01-10 12:00:00,21.13,21.15,21.08,21.15,56384.0,15.9111,15.9262,15.8735,15.9262,56384.0
2020-01-10 12:30:00,21.14,21.19,21.13,21.18,90356.0,15.9187,15.9563,15.9111,15.9488,90356.0
2020-01-10 13:00:00,21.19,21.21,21.14,21.18,62891.0,15.9563,15.9714,15.9187,15.9488,62891.0
2020-01-10 13:30:00,21.18,21.19,21.15,21.16,51276.0,15.9488,15.9563,15.9262,15.9337,51276.0
2020-01-10 14:00:00,21.16,21.17,21.14,21.16,79897.0,15.9337,15.9412,15.9187,15.9337,79897.0
2020-01-10 14:30:00,21.16,21.19,21.15,21.17,110042.0,15.9337,15.9563,15.9262,15.9412,110042.0
2020-01-10 15:00:00,21.18,21.2,21.12,21.13,141726.0,15.9488,15.9638,15.9036,15.9111,141726.0
2020-01-10 15:30:00,21.13,21.16,21.11,21.14,291137.0,15.9111,15.9337,15.8961,15.9187,291137.0
2020-01-13 09:30:00,21.21,21.23,21.14,21.21,192703.0,15.9714,15.9864,15.9187,15.9714,192703.0
2020-01-13 10:00:00,21.21,21.22,21.15,21.16,91326.0,15.9714,15.9789,15.9262,15.9337,91326.0
2020-01-13 10:30:00,21.16,21.18,21.07,21.07,143221.0,15.9337,15.9488,15.8659,15.8659,143221.0
2020-01-13 11:00:00,21.07,21.1,21.04,21.1,95972.0,15.8659,15.8885,15.8434,15.8885,95972.0
2020-01-13 11:30:00,21.1,21.11,21.01,21.02,103420.0,15.8885,15.8961,15.8208,15.8283,103420.0
2020-01-13 12:00:00,21.02,21.03,20.98,21.01,105672.0,15.8283,15.8358,15.7982,15.8208,105672.0
2020-01-13 12:30:00,21.01,21.09,21.01,21.09,45402.0,15.8208,15.881,15.8208,15.881,45402.0
2020-01-13 13:00:00,21.09,21.09,21.05,21.05,92062.0,15.881,15.881,15.8509,15.8509,92062.0
2020-01-13 13:30:00,21.05,21.06,21.02,21.03,64837.0,15.8509,15.8584,15.8283,15.8358,64837.0
2020-01-13 14:00:00,21.03,21.06,21.02,21.05,42547.0,15.8358,15.8584,15.8283,15.8509,42547.0
2020-01-13 14:30:00,21.05,21.07,21.05,21.07,51390.0,15.8509,15.8659,15.8509,15.8659,51390.0
2020-01-13 15:00:00,21.07,21.07,21.03,21.06,75648.0,15.8659,15.8659,15.8358,15.8584,75648.0
2020-01-13 15:30:00,21.06,21.1,21.02,21.09,338727.0,15.8584,15.8885,15.8283,15.881,338727.0
2020-01-14 09:30:00,21.03,21.09,21.02,21.05,85657.0,15.8358,15.881,15.8283,15.8509,85657.0
2020-01-14 10:00:00,21.05,21.09,21.04,21.07,63900.0,15.8509,15.881,15.8434,15.8659,63900.0
2020-01-14 10:30:00,21.07,21.09,21.02,21.04,41428.0,15.8659,15.881,15.8283,15.8434,41428.0
2020-01-14 11:00:00,21.05,21.08,21.04,21.07,34844.0,15.8509,15.8735,15.8434,15.8659,34844.0
2020-01-14 11:30:00,21.07,21.09,21.04,21.06,44326.0,15.8659,15.881,15.8434,15.8584,44326.0
2020-01-14 12:00:00,21.07,21.08,21.04,21.04,60015.0,15.8659,15.8735,15.8434,15.8434,60015.0
2020-01-14 12:30:00,21.05,21.07,21.04,21.05,29982.0,15.8509,15.8659,15.8434,15.8509,29982.0
2020-01-14 13:00:00,21.06,21.07,21.04,21.05,121331.0,15.8584,15.8659,15.8434,15.8509,121331.0
2020-01-14 13:30:00,21.05,21.07,21.0,21.03,82971.0,15.8509,15.8659,15.8132,15.8358,82971.0
2020-01-14 14:00:00,21.03,21.04,20.98,21.04,45460.0,15.8358,15.8434,15.7982,15.8434,45460.0
2020-01-14 14:30:00,21.03,21.06,21.02,21.04,70380.0,15.8358,15.8584,15.8283,15.8434,70380.0
2020-01-14 15:00:00,21.05,21.08,21.03,21.04,41829.0,15.8509,15.8735,15.8358,15.8434,41829.0
2020-01-14 15:30:00,21.04,21.06,21.02,21.04,244663.0,15.8434,15.8584,15.8283,15.8434,244663.0
2020-01-15 09:30:00,20.93,21.03,20.87,21.01,119865.0,15.7605,15.8358,15.7153,15.8208,119865.0
2020-01-15 10:00:00,21.01,21.03,20.94,20.96,36669.0,15.8208,15.8358,15.7681,15.7831,36669.0
2020-01-15 10:30:00,20.96,21.0,20.94,21.0,46508.0,15.7831,15.8132,15.7681,15.8132,46508.0
2020-01-15 11:00:00,21.01,21.01,20.93,20.93,57280.0,15.8208,15.8208,15.7605,15.7605,57280.0
2020-01-15 11:30:00,20.93,20.97,20.93,20.94,52140.0,15.7605,15.7906,15.7605,15.7681,52140.0
2020-01-15 12:00:00,20.94,20.96,20.91,20.94,25787.0,15.7681,15.7831,15.7455,15.7681,25787.0
2020-01-15 12:30:00,20.94,20.94,20.87,20.88,63321.0,15.7681,15.7681,15.7153,15.7229,63321.0
2020-01-15 13:00:00,20.88,20.92,20.86,20.88,83055.0,15.7229,15.753,15.7078,15.7229,83055.0
2020-01-15 13:30:00,20.88,20.89,20.82,20.85,57835.0,15.7229,15.7304,15.6777,15.7003,57835.0
2020-01-15 14:00:00,20.85,20.88,20.84,20.88,48739.0,15.7003,15.7229,15.6927,15.7229,48739.0
2020-01-15 14:30:00,20.87,20.88,20.84,20.85,207933.0,15.7153,15.7229,15.6927,15.7003,207933.0
2020-01-15 15:00:00,20.85,20.85,20.8,20.81,201159.0,15.7003,15.7003,15.6626,15.6702,201159.0
2020-01-15 15:30:00,20.81,20.82,20.74,20.77,572429.0,15.6702,15.6777,15.6174,15.64,572429.0
2020-01-16 09:30:00,20.91,20.91,20.76,20.83,186719.0,15.7455,15.7455,15.6325,15.6852,186719.0
2020-01-16 10:00:00,20.82,20.83,20.75,20.77,96353.0,15.6777,15.6852,15.625,15.64,96353.0
2020-01-16 10:30:00,20.77,20.78,20.75,20.77,46941.0,15.64,15.6476,15.625,15.64,46941.0
2020-01-16 11:00:00,20.78,20.78,20.7,20.71,82577.0,15.6476,15.6476,15.5873,15.5949,82577.0
2020-01-16 11:30:00,20.71,20.73,20.67,20.69,110612.0,15.5949,15.6099,15.5647,15.5798,110612.0
2020-01-16 12:00:00,20.68,20.7,20.67,20.69,48535.0,15.5723,15.5873,15.5647,15.5798,48535.0
2020-01-16 12:30:00,20.69,20.73,20.69,20.7,93632.0,15.5798,15.6099,15.5798,15.5873,93632.0
2020-01-16 13:00:00,20.71,20.72,20.68,20.69,55445.0,15.5949,15.6024,15.5723,15.5798,55445.0
2020-01-16 13:30:00,20.69,20.77,20.68,20.76,117063.0,15.5798,15.64,15.5723,15.6325,117063.0
2020-01-16 14:00:00,20.76,20.83,20.76,20.82,45335.0,15.6325,15.6852,15.6325,15.6777,45335.0
2020-01-16 14:30:00,20.82,20.85,20.82,20.83,57887.0,15.6777,15.7003,15.6777,15.6852,57887.0
2020-01-16 15:00:00,20.83,20.88,20.83,20.88,90062.0,15.6852,15.7229,15.6852,15.7229,90062.0
2020-01-16 15:30:00,20.88,20.9,20.86,20.89,235393.0,15.7229,15.7379,15.7078,15.7304,235393.0
2020-01-17 09:30:00,20.92,21.09,20.86,21.03,154869.0,15.753,15.881,15.7078,15.8358,154869.0
2020-01-17 10:00:00,21.03,21.09,21.02,21.07,81173.0,15.8358,15.881,15.8283,15.8659,81173.0
2020-01-17 10:30:00,21.07,21.08,21.03,21.08,65141.0,15.8659,15.8735,15.8358,15.8735,65141.0
2020-01-17 11:00:00,21.07,21.12,21.05,21.05,116635.0,15.8659,15.9036,15.8509,15.8509,116635.0
2020-01-17 11:30:00,21.06,21.08,21.05,21.07,73347.0,15.8584,15.8735,15.8509,15.8659,73347.0
2020-01-17 12:00:00,21.07,21.1,21.06,21.08,63219.0,15.8659,15.8885,15.8584,15.8735,63219.0
2020-01-17 12:30:00,21.07,21.09,21.06,21.08,56299.0,15.8659,15.881,15.8584,15.8735,56299.0
2020-01-17 13:00:00,21.08,21.09,21.07,21.07,37894.0,15.8735,15.881,15.8659,15.8659,37894.0
2020-01-17 13:30:00,21.07,21.08,21.04,21.08,73208.0,15.8659,15.8735,15.8434,15.8735,73208.0
2020-01-17 14:00:00,21.09,21.09,21.05,21.09,72792.0,15.881,15.881,15.8509,15.881,72792.0
2020-01-17 14:30:00,21.09,21.15,21.08,21.14,109012.0,15.881,15.9262,15.8735,15.9187,109012.0
2020-01-17 15:00:00,21.14,21.15,21.11,21.12,117923.0,15.9187,15.9262,15.8961,15.9036,117923.0
2020-01-17 15:30:00,21.13,21.15,21.11,21.13,178298.0,15.9111,15.9262,15.8961,15.9111,178298.0
2020-01-21 09:30:00,21.06,21.2,21.01,21.03,258604.0,15.8584,15.9638,15.8208,15.8358,258604.0
2020-01-21 10:00:00,21.03,21.06,20.95,20.96,87777.0,15.8358,15.8584,15.7756,15.7831,87777.0
2020-01-21 10:30:00,20.95,20.97,20.9,20.9,63146.0,15.7756,15.7906,15.7379,15.7379,63146.0
2020-01-21 11:00:00,20.9,20.92,20.86,20.92,83775.0,15.7379,15.753,15.7078,15.753,83775.0
2020-01-21 11:30:00,20.92,21.0,20.92,21.0,60681.0,15.753,15.8132,15.753,15.8132,60681.0
2020-01-21 12:00:00,21.0,21.02,20.98,21.02,48969.0,15.8132,15.8283,15.7982,15.8283,48969.0
2020-01-21 12:30:00,21.01,21.03,20.98,20.98,45704.0,15.8208,15.8358,15.7982,15.7982,45704.0
2020-01-21 13:00:00,20.98,20.99,20.95,20.96,54467.0,15.7982,15.8057,15.7756,15.7831,54467.0
2020-01-21 13:30:00,20.96,20.97,20.84,20.84,90952.0,15.7831,15.7906,15.6927,15.6927,90952.0
2020-01-21 14:00:00,20.83,20.86,20.82,20.84,125913.0,15.6852,15.7078,15.6777,15.6927,125913.0
2020-01-21 14:30:00,20.83,20.83,20.68,20.7,392837.0,15.6852,15.6852,15.5723,15.5873,392837.0
2020-01-21 15:00:00,20.71,20.72,20.64,20.64,268991.0,15.5949,15.6024,15.5421,15.5421,268991.0
2020-01-21 15:30:00,20.64,20.69,20.61,20.63,378636.0,15.5421,15.5798,15.5196,15.5346,378636.0
2020-01-22 09:30:00,20.75,20.75,20.63,20.67,131211.0,15.625,15.625,15.5346,15.5647,131211.0
2020-01-22 10:00:00,20.67,20.78,20.64,20.74,131623.0,15.5647,15.6476,15.5421,15.6174,131623.0
2020-01-22 10:30:00,20.74,20.83,20.73,20.8,107012.0,15.6174,15.6852,15.6099,15.6626,107012.0
2020-01-22 11:00:00,20.8,20.81,20.72,20.76,75919.0,15.6626,15.6702,15.6024,15.6325,75919.0
2020-01-22 11:30:00,20.75,20.78,20.74,20.74,109536.0,15.625,15.6476,15.6174,15.6174,109536.0
2020-01-22 12:00:00,20.75,20.75,20.72,20.74,39253.0,15.625,15.625,15.6024,15.6174,39253.0
2020-01-22 12:30:00,20.74,20.79,20.73,20.79,43392.0,15.6174,15.6551,15.6099,15.6551,43392.0
2020-01-22 13:00:00,20.79,20.81,20.77,20.8,48019.0,15.6551,15.6702,15.64,15.6626,48019.0
2020-01-22 13:30:00,20.8,20.81,20.75,20.76,35405.0,15.6626,15.6702,15.625,15.6325,35405.0
2020-01-22 14:00:00,20.77,20.78,20.69,20.73,77951.0,15.64,15.6476,15.5798,15.6099,77951.0
2020-01-22 14:30:00,20.73,20.77,20.73,20.77,83682.0,15.6099,15.64,15.6099,15.64,83682.0
2020-01-22 15:00:00,20.76,20.78,20.74,20.77,77554.0,15.6325,15.6476,15.6174,15.64,77554.0
2020-01-22 15:30:00,20.76,20.81,20.75,20.77,349811.0,15.6325,15.6702,15.625,15.64,349811.0
2020-01-23 09:30:00,20.62,20.69,20.44,20.55,209926.0,15.5271,15.5798,15.3915,15.4744,209926.0
2020-01-23 10:00:00,20.55,20.64,20.54,20.63,71816.0,15.4744,15.5421,15.4668,15.5346,71816.0
2020-01-23 10:30:00,20.63,20.66,20.59,20.59,62615.0,15.5346,15.5572,15.5045,15.5045,62615.0
2020-01-23 11:00:00,20.6,20.61,20.51,20.52,73848.0,15.512,15.5196,15.4443,15.4518,73848.0
2020-01-23 11:30:00,20.52,20.6,20.52,20.57,65493.0,15.4518,15.512,15.4518,15.4894,65493.0
2020-01-23 12:00:00,20.58,20.67,20.56,20.67,68474.0,15.497,15.5647,15.4819,15.5647,68474.0
2020-01-23 12:30:00,20.67,20.68,20.66,20.67,66281.0,15.5647,15.5723,15.5572,15.5647,66281.0
2020-01-23 13:00:00,20.67,20.72,20.66,20.7,90802.0,15.5647,15.6024,15.5572,15.5873,90802.0
2020-01-23 13:30:00,20.71,20.73,20.69,20.7,43681.0,15.5949,15.6099,15.5798,15.5873,43681.0
2020-01-23 14:00:00,20.71,20.74,20.71,20.74,52702.0,15.5949,15.6174,15.5949,15.6174,52702.0
2020-01-23 14:30:00,20.75,20.82,20.74,20.81,66956.0,15.625,15.6777,15.6174,15.6702,66956.0
2020-01-23 15:00:00,20.82,20.84,20.79,20.84,84511.0,15.6777,15.6927,15.6551,15.6927,84511.0
2020-01-23 15:30:00,20.83,20.85,20.76,20.8,266302.0,15.6852,15.7003,15.6325,15.6626,266302.0
2020-01-24 09:30:00,20.82,20.87,20.75,20.8,196675.0,15.6777,15.7153,15.625,15.6626,196675.0
2020-01-24 10:00:00,20.79,20.79,20.72,20.73,203862.0,15.6551,15.6551,15.6024,15.6099,203862.0
2020-01-24 10:30:00,20.72,20.75,20.69,20.71,149740.0,15.6024,15.625,15.5798,15.5949,149740.0
2020-01-24 11:00:00,20.72,20.75,20.66,20.66,105262.0,15.6024,15.625,15.5572,15.5572,105262.0
2020-01-24 11:30:00,20.67,20.68,20.63,20.67,122147.0,15.5647,15.5723,15.5346,15.5647,122147.0
2020-01-24 12:00:00,20.68,20.68,20.61,20.67,105214.0,15.5723,15.5723,15.5196,15.5647,105214.0
2020-01-24 12:30:00,20.67,20.72,20.66,20.72,50329.0,15.5647,15.6024,15.5572,15.6024,50329.0
2020-01-24 13:00:00,20.71,20.72,20.67,20.68,61701.0,15.5949,15.6024,15.5647,15.5723,61701.0
2020-01-24 13:30:00,20.68,20.7,20.66,20.67,218612.0,15.5723,15.5873,15.5572,15.5647,218612.0
2020-01-24 14:00:00,20.67,20.68,20.62,20.64,187386.0,15.5647,15.5723,15.5271,15.5421,187386.0
2020-01-24 14:30:00,20.64,20.68,20.63,20.64,287180.0,15.5421,15.5723,15.5346,15.5421,287180.0
2020-01-24 15:00:00,20.64,20.71,20.64,20.69,250287.0,15.5421,15.5949,15.5421,15.5798,250287.0
2020-01-24 15:30:00,20.69,20.69,20.62,20.65,244029.0,15.5798,15.5798,15.5271,15.5497,244029.0
2020-01-27 09:30:00,20.12,20.14,19.87,20.06,510325.0,15.1506,15.1656,14.9623,15.1054,510325.0
2020-01-27 10:00:00,20.06,20.07,19.86,20.0,172715.0,15.1054,15.1129,14.9548,15.0602,172715.0
2020-01-27 10:30:00,20.0,20.0,19.87,19.93,135201.0,15.0602,15.0602,14.9623,15.0075,135201.0
2020-01-27 11:00:00,19.94,19.99,19.93,19.99,118911.0,15.015,15.0527,15.0075,15.0527,118911.0
2020-01-27 11:30:00,19.99,20.06,19.95,20.03,68665.0,15.0527,15.1054,15.0226,15.0828,68665.0
2020-01-27 12:00:00,20.03,20.11,20.03,20.08,68036.0,15.0828,15.1431,15.0828,15.1205,68036.0
2020-01-27 12:30:00,20.07,20.09,20.05,20.05,59794.0,15.1129,15.128,15.0979,15.0979,59794.0
2020-01-27 13:00:00,20.06,20.08,20.02,20.05,159223.0,15.1054,15.1205,15.0753,15.0979,159223.0
2020-01-27 13:30:00,20.05,20.06,20.01,20.02,121604.0,15.0979,15.1054,15.0678,15.0753,121604.0
2020-01-27 14:00:00,20.01,20.03,20.0,20.02,65743.0,15.0678,15.0828,15.0602,15.0753,65743.0
2020-01-27 14:30:00,20.03,20.04,20.01,20.02,112644.0,15.0828,15.0903,15.0678,15.0753,112644.0
2020-01-27 15:00:00,20.02,20.06,19.99,20.05,168215.0,15.0753,15.1054,15.0527,15.0979,168215.0
2020-01-27 15:30:00,20.05,20.06,20.01,20.04,252156.0,15.0979,15.1054,15.0678,15.0903,252156.0
2020-01-28 09:30:00,20.15,20.15,19.97,20.01,221962.0,15.1732,15.1732,15.0376,15.0678,221962.0
2020-01-28 10:00:00,20.02,20.29,20.01,20.28,124982.0,15.0753,15.2786,15.0678,15.2711,124982.0
2020-01-28 10:30:00,20.28,20.34,20.26,20.27,112160.0,15.2711,15.3162,15.256,15.2635,112160.0
2020-01-28 11:00:00,20.27,20.28,20.21,20.27,106729.0,15.2635,15.2711,15.2184,15.2635,106729.0
2020-01-28 11:30:00,20.26,20.31,20.22,20.3,54251.0,15.256,15.2937,15.2259,15.2861,54251.0
2020-01-28 12:00:00,20.3,20.31,20.26,20.29,39510.0,15.2861,15.2937,15.256,15.2786,39510.0
2020-01-28 12:30:00,20.28,20.28,20.23,20.23,46134.0,15.2711,15.2711,15.2334,15.2334,46134.0
2020-01-28 13:00:00,20.23,20.25,20.2,20.24,47242.0,15.2334,15.2485,15.2108,15.2409,47242.0
2020-01-28 13:30:00,20.24,20.27,20.23,20.27,27426.0,15.2409,15.2635,15.2334,15.2635,27426.0
2020-01-28 14:00:00,20.27,20.31,20.25,20.25,63941.0,15.2635,15.2937,15.2485,15.2485,63941.0
2020-01-28 14:30:00,20.25,20.3,20.24,20.27,84644.0,15.2485,15.2861,15.2409,15.2635,84644.0
2020-01-28 15:00:00,20.27,20.28,20.24,20.25,68972.0,15.2635,15.2711,15.2409,15.2485,68972.0
2020-01-28 15:30:00,20.26,20.29,20.24,20.26,394636.0,15.256,15.2786,15.2409,15.256,394636.0
2020-01-29 09:30:00,20.32,20.34,20.09,20.1,175434.0,15.3012,15.3162,15.128,15.1355,175434.0
2020-01-29 10:00:00,20.1,20.1,20.0,20.03,209738.0,15.1355,15.1355,15.0602,15.0828,209738.0
2020-01-29 10:30:00,20.02,20.18,20.01,20.17,139417.0,15.0753,15.1958,15.0678,15.1882,139417.0
2020-01-29 11:00:00,20.18,20.18,20.09,20.17,78916.0,15.1958,15.1958,15.128,15.1882,78916.0
2020-01-29 11:30:00,20.16,20.19,20.14,20.19,45001.0,15.1807,15.2033,15.1656,15.2033,45001.0
2020-01-29 12:00:00,20.18,20.19,20.12,20.16,38409.0,15.1958,15.2033,15.1506,15.1807,38409.0
2020-01-29 12:30:00,20.15,20.15,20.12,20.12,24929.0,15.1732,15.1732,15.1506,15.1506,24929.0
2020-01-29 13:00:00,20.12,20.17,20.11,20.14,57140.0,15.1506,15.1882,15.1431,15.1656,57140.0
2020-01-29 13:30:00,20.13,20.15,20.11,20.14,64877.0,15.1581,15.1732,15.1431,15.1656,64877.0
2020-01-29 14:00:00,20.14,20.18,20.12,20.13,50106.0,15.1656,15.1958,15.1506,15.1581,50106.0
2020-01-29 14:30:00,20.12,20.15,20.07,20.1,67225.0,15.1506,15.1732,15.1129,15.1355,67225.0
2020-01-29 15:00:00,20.09,20.12,20.04,20.1,88213.0,15.128,15.1506,15.0903,15.1355,88213.0
2020-01-29 15:30:00,20.09,20.12,20.07,20.07,173791.0,15.128,15.1506,15.1129,15.1129,173791.0
2020-01-30 09:30:00,19.82,20.09,19.8,19.92,129273.0,14.9247,15.128,14.9096,15.0,129273.0
2020-01-30 10:00:00,19.92,19.92,19.85,19.85,94146.0,15.0,15.0,14.9473,14.9473,94146.0
2020-01-30 10:30:00,19.85,19.86,19.68,19.72,210644.0,14.9473,14.9548,14.8193,14.8494,210644.0
2020-01-30 11:00:00,19.73,19.87,19.72,19.86,213570.0,14.8569,14.9623,14.8494,14.9548,213570.0
2020-01-30 11:30:00,19.86,19.91,19.83,19.88,56892.0,14.9548,14.9924,14.9322,14.9699,56892.0
2020-01-30 12:00:00,19.87,19.88,19.83,19.83,71389.0,14.9623,14.9699,14.9322,14.9322,71389.0
2020-01-30 12:30:00,19.83,19.84,19.78,19.83,33499.0,14.9322,14.9397,14.8946,14.9322,33499.0
2020-01-30 13:00:00,19.83,19.85,19.79,19.82,87594.0,14.9322,14.9473,14.9021,14.9247,87594.0
2020-01-30 13:30:00,19.82,19.84,19.81,19.81,39344.0,14.9247,14.9397,14.9171,14.9171,39344.0
2020-01-30 14:00:00,19.81,19.85,19.76,19.84,69831.0,14.9171,14.9473,14.8795,14.9397,69831.0
2020-01-30 14:30:00,19.83,19.97,19.82,19.95,112874.0,14.9322,15.0376,14.9247,15.0226,112874.0
2020-01-30 15:00:00,19.95,19.98,19.89,19.96,185586.0,15.0226,15.0452,14.9774,15.0301,185586.0
2020-01-30 15:30:00,19.97,20.06,19.96,20.04,373220.0,15.0376,15.1054,15.0301,15.0903,373220.0
2020-01-31 09:30:00,19.91,19.91,19.62,19.67,199610.0,14.9924,14.9924,14.7741,14.8117,199610.0
2020-01-31 10:00:00,19.67,19.67,19.52,19.52,125652.0,14.8117,14.8117,14.6988,14.6988,125652.0
2020-01-31 10:30:00,19.52,19.56,19.47,19.51,79710.0,14.6988,14.7289,14.6611,14.6912,79710.0
2020-01-31 11:00:00,19.51,19.6,19.51,19.51,112285.0,14.6912,14.759,14.6912,14.6912,112285.0
2020-01-31 11:30:00,19.51,19.59,19.45,19.59,90676.0,14.6912,14.7515,14.6461,14.7515,90676.0
2020-01-31 12:00:00,19.58,19.59,19.52,19.55,56465.0,14.744,14.7515,14.6988,14.7214,56465.0
2020-01-31 12:30:00,19.54,19.55,19.44,19.47,104721.0,14.7138,14.7214,14.6385,14.6611,104721.0
2020-01-31 13:00:00,19.47,19.51,19.44,19.44,60343.0,14.6611,14.6912,14.6385,14.6385,60343.0
2020-01-31 13:30:00,19.44,19.44,19.35,19.41,137477.0,14.6385,14.6385,14.5708,14.6159,137477.0
2020-01-31 14:00:00,19.41,19.47,19.41,19.43,97640.0,14.6159,14.6611,14.6159,14.631,97640.0
2020-01-31 14:30:00,19.42,19.47,19.4,19.42,236391.0,14.6235,14.6611,14.6084,14.6235,236391.0
2020-01-31 15:00:00,19.41,19.44,19.37,19.4,133054.0,14.6159,14.6385,14.5858,14.6084,133054.0
2020-01-31 15:30:00,19.39,19.5,19.35,19.48,475647.0,14.6009,14.6837,14.5708,14.6687,475647.0
2020-02-03 09:30:00,19.54,19.62,19.51,19.56,218029.0,14.7138,14.7741,14.6912,14.7289,218029.0
2020-02-03 10:00:00,19.57,19.68,19.56,19.66,223086.0,14.7364,14.8193,14.7289,14.8042,223086.0
2020-02-03 10:30:00,19.66,19.67,19.57,19.6,140659.0,14.8042,14.8117,14.7364,14.759,140659.0
2020-02-03 11:00:00,19.6,19.61,19.51,19.52,72550.0,14.759,14.7665,14.6912,14.6988,72550.0
2020-02-03 11:30:00,19.52,19.53,19.44,19.48,49817.0,14.6988,14.7063,14.6385,14.6687,49817.0
2020-02-03 12:00:00,19.47,19.51,19.41,19.49,92845.0,14.6611,14.6912,14.6159,14.6762,92845.0
2020-02-03 12:30:00,19.48,19.57,19.48,19.55,53298.0,14.6687,14.7364,14.6687,14.7214,53298.0
2020-02-03 13:00:00,19.55,19.56,19.51,19.54,76343.0,14.7214,14.7289,14.6912,14.7138,76343.0
2020-02-03 13:30:00,19.55,19.58,19.53,19.54,97566.0,14.7214,14.744,14.7063,14.7138,97566.0
2020-02-03 14:00:00,19.54,19.54,19.47,19.48,58741.0,14.7138,14.7138,14.6611,14.6687,58741.0
2020-02-03 14:30:00,19.48,19.51,19.47,19.48,50953.0,14.6687,14.6912,14.6611,14.6687,50953.0
2020-02-03 15:00:00,19.47,19.49,19.44,19.48,131430.0,14.6611,14.6762,14.6385,14.6687,131430.0
2020-02-03 15:30:00,19.48,19.5,19.41,19.41,332065.0,14.6687,14.6837,14.6159,14.6159,332065.0
2020-02-04 09:30:00,19.63,19.84,19.63,19.83,271802.0,14.7816,14.9397,14.7816,14.9322,271802.0
2020-02-04 10:00:00,19.83,19.84,19.74,19.84,70590.0,14.9322,14.9397,14.8644,14.9397,70590.0
2020-02-04 10:30:00,19.85,19.86,19.79,19.8,67988.0,14.9473,14.9548,14.9021,14.9096,67988.0
2020-02-04 11:00:00,19.8,19.86,19.79,19.85,81423.0,14.9096,14.9548,14.9021,14.9473,81423.0
2020-02-04 11:30:00,19.84,19.85,19.77,19.8,59766.0,14.9397,14.9473,14.887,14.9096,59766.0
2020-02-04 12:00:00,19.81,19.82,19.78,19.81,43648.0,14.9171,14.9247,14.8946,14.9171,43648.0
2020-02-04 12:30:00,19.8,19.81,19.78,19.79,38782.0,14.9096,14.9171,14.8946,14.9021,38782.0
2020-02-04 13:00:00,19.78,19.81,19.75,19.76,54572.0,14.8946,14.9171,14.872,14.8795,54572.0
2020-02-04 13:30:00,19.75,19.79,19.75,19.76,108512.0,14.872,14.9021,14.872,14.8795,108512.0
2020-02-04 14:00:00,19.76,19.78,19.73,19.74,60833.0,14.8795,14.8946,14.8569,14.8644,60833.0
2020-02-04 14:30:00,19.73,19.78,19.73,19.75,49671.0,14.8569,14.8946,14.8569,14.872,49671.0
2020-02-04 15:00:00,19.74,19.77,19.72,19.73,87854.0,14.8644,14.887,14.8494,14.8569,87854.0
2020-02-04 15:30:00,19.73,19.73,19.62,19.65,362211.0,14.8569,14.8569,14.7741,14.7967,362211.0
2020-02-05 09:30:00,19.91,19.99,19.86,19.98,126539.0,14.9924,15.0527,14.9548,15.0452,126539.0
2020-02-05 10:00:00,19.98,20.0,19.91,19.96,87629.0,15.0452,15.0602,14.9924,15.0301,87629.0
2020-02-05 10:30:00,19.96,20.04,19.95,20.04,61323.0,15.0301,15.0903,15.0226,15.0903,61323.0
2020-02-05 11:00:00,20.04,20.05,20.01,20.05,64541.0,15.0903,15.0979,15.0678,15.0979,64541.0
2020-02-05 11:30:00,20.04,20.05,20.0,20.04,37611.0,15.0903,15.0979,15.0602,15.0903,37611.0
2020-02-05 12:00:00,20.04,20.07,20.04,20.05,57176.0,15.0903,15.1129,15.0903,15.0979,57176.0
2020-02-05 12:30:00,20.04,20.06,20.02,20.04,28135.0,15.0903,15.1054,15.0753,15.0903,28135.0
2020-02-05 13:00:00,20.05,20.05,20.01,20.05,41397.0,15.0979,15.0979,15.0678,15.0979,41397.0
2020-02-05 13:30:00,20.04,20.05,20.02,20.05,46156.0,15.0903,15.0979,15.0753,15.0979,46156.0
2020-02-05 14:00:00,20.05,20.05,20.02,20.03,46394.0,15.0979,15.0979,15.0753,15.0828,46394.0
2020-02-05 14:30:00,20.02,20.05,20.01,20.03,41662.0,15.0753,15.0979,15.0678,15.0828,41662.0
2020-02-05 15:00:00,20.03,20.07,20.02,20.06,112646.0,15.0828,15.1129,15.0753,15.1054,112646.0
2020-02-05 15:30:00,20.05,20.06,19.99,20.01,236046.0,15.0979,15.1054,15.0527,15.0678,236046.0
2020-02-06 09:30:00,20.09,20.11,19.97,20.07,132123.0,15.128,15.1431,15.0376,15.1129,132123.0
2020-02-06 10:00:00,20.07,20.09,20.0,20.06,116100.0,15.1129,15.128,15.0602,15.1054,116100.0
2020-02-06 10:30:00,20.05,20.13,20.05,20.11,89449.0,15.0979,15.1581,15.0979,15.1431,89449.0
2020-02-06 11:00:00,20.11,20.14,20.07,20.08,51706.0,15.1431,15.1656,15.1129,15.1205,51706.0
2020-02-06 11:30:00,20.08,20.15,20.07,20.08,89005.0,15.1205,15.1732,15.1129,15.1205,89005.0
2020-02-06 12:00:00,20.08,20.14,20.08,20.14,36870.0,15.1205,15.1656,15.1205,15.1656,36870.0
2020-02-06 12:30:00,20.14,20.15,20.1,20.12,67980.0,15.1656,15.1732,15.1355,15.1506,67980.0
2020-02-06 13:00:00,20.12,20.15,20.12,20.13,70785.0,15.1506,15.1732,15.1506,15.1581,70785.0
2020-02-06 13:30:00,20.13,20.14,20.12,20.12,31648.0,15.1581,15.1656,15.1506,15.1506,31648.0
2020-02-06 14:00:00,20.12,20.14,20.11,20.13,65243.0,15.1506,15.1656,15.1431,15.1581,65243.0
2020-02-06 14:30:00,20.13,20.15,20.11,20.11,44775.0,15.1581,15.1732,15.1431,15.1431,44775.0
2020-02-06 15:00:00,20.12,20.14,20.11,20.13,79424.0,15.1506,15.1656,15.1431,15.1581,79424.0
2020-02-06 15:30:00,20.13,20.17,20.12,20.16,286252.0,15.1581,15.1882,15.1506,15.1807,286252.0
2020-02-07 09:30:00,19.96,20.03,19.93,19.95,140096.0,15.0301,15.0828,15.0075,15.0226,140096.0
2020-02-07 10:00:00,19.94,19.98,19.87,19.98,67951.0,15.015,15.0452,14.9623,15.0452,67951.0
2020-02-07 10:30:00,19.98,19.98,19.92,19.95,65550.0,15.0452,15.0452,15.0,15.0226,65550.0
2020-02-07 11:00:00,19.95,19.97,19.93,19.95,72834.0,15.0226,15.0376,15.0075,15.0226,72834.0
2020-02-07 11:30:00,19.96,19.97,19.93,19.96,45566.0,15.0301,15.0376,15.0075,15.0301,45566.0
2020-02-07 12:00:00,19.95,20.0,19.95,19.98,36406.0,15.0226,15.0602,15.0226,15.0452,36406.0
2020-02-07 12:30:00,19.98,19.98,19.96,19.97,23109.0,15.0452,15.0452,15.0301,15.0376,23109.0
2020-02-07 13:00:00,19.96,19.99,19.96,19.98,22890.0,15.0301,15.0527,15.0301,15.0452,22890.0
2020-02-07 13:30:00,19.98,20.0,19.95,19.96,63314.0,15.0452,15.0602,15.0226,15.0301,63314.0
2020-02-07 14:00:00,19.95,19.97,19.91,19.96,87917.0,15.0226,15.0376,14.9924,15.0301,87917.0
2020-02-07 14:30:00,19.96,19.97,19.92,19.94,46872.0,15.0301,15.0376,15.0,15.015,46872.0
2020-02-07 15:00:00,19.94,19.95,19.89,19.9,103580.0,15.015,15.0226,14.9774,14.9849,103580.0
2020-02-07 15:30:00,19.89,19.97,19.89,19.95,179841.0,14.9774,15.0376,14.9774,15.0226,179841.0
2020-02-10 09:30:00,19.83,19.92,19.76,19.8,173899.0,14.9322,15.0,14.8795,14.9096,173899.0
2020-02-10 10:00:00,19.81,19.84,19.76,19.77,99126.0,14.9171,14.9397,14.8795,14.887,99126.0
2020-02-10 10:30:00,19.77,19.83,19.76,19.81,180828.0,14.887,14.9322,14.8795,14.9171,180828.0
2020-02-10 11:00:00,19.82,19.85,19.8,19.84,51604.0,14.9247,14.9473,14.9096,14.9397,51604.0
2020-02-10 11:30:00,19.84,19.86,19.81,19.83,52554.0,14.9397,14.9548,14.9171,14.9322,52554.0
2020-02-10 12:00:00,19.83,19.86,19.82,19.85,32795.0,14.9322,14.9548,14.9247,14.9473,32795.0
2020-02-10 12:30:00,19.86,19.87,19.83,19.87,55065.0,14.9548,14.9623,14.9322,14.9623,55065.0
2020-02-10 13:00:00,19.86,19.92,19.86,19.89,58683.0,14.9548,15.0,14.9548,14.9774,58683.0
2020-02-10 13:30:00,19.9,19.91,19.88,19.89,28808.0,14.9849,14.9924,14.9699,14.9774,28808.0
2020-02-10 14:00:00,19.88,19.9,19.86,19.9,29788.0,14.9699,14.9849,14.9548,14.9849,29788.0
2020-02-10 14:30:00,19.9,19.91,19.88,19.9,71344.0,14.9849,14.9924,14.9699,14.9849,71344.0
2020-02-10 15:00:00,19.9,19.94,19.9,19.93,93234.0,14.9849,15.015,14.9849,15.0075,93234.0
2020-02-10 15:30:00,19.93,19.94,19.89,19.91,282941.0,15.0075,15.015,14.9774,14.9924,282941.0
2020-02-11 09:30:00,20.05,20.11,20.01,20.09,122283.0,15.0979,15.1431,15.0678,15.128,122283.0
2020-02-11 10:00:00,20.1,20.2,20.09,20.17,122074.0,15.1355,15.2108,15.128,15.1882,122074.0
2020-02-11 10:30:00,20.17,20.19,20.14,20.15,94015.0,15.1882,15.2033,15.1656,15.1732,94015.0
2020-02-11 11:00:00,20.15,20.2,20.13,20.15,75612.0,15.1732,15.2108,15.1581,15.1732,75612.0
2020-02-11 11:30:00,20.14,20.17,20.11,20.16,79882.0,15.1656,15.1882,15.1431,15.1807,79882.0
2020-02-11 12:00:00,20.15,20.21,20.15,20.21,50854.0,15.1732,15.2184,15.1732,15.2184,50854.0
2020-02-11 12:30:00,20.21,20.27,20.2,20.26,54627.0,15.2184,15.2635,15.2108,15.256,54627.0
2020-02-11 13:00:00,20.26,20.26,20.22,20.22,37811.0,15.256,15.256,15.2259,15.2259,37811.0
2020-02-11 13:30:00,20.23,20.23,20.18,20.21,30079.0,15.2334,15.2334,15.1958,15.2184,30079.0
2020-02-11 14:00:00,20.2,20.23,20.19,20.23,57134.0,15.2108,15.2334,15.2033,15.2334,57134.0
2020-02-11 14:30:00,20.23,20.26,20.22,20.23,97433.0,15.2334,15.256,15.2259,15.2334,97433.0
2020-02-11 15:00:00,20.23,20.25,20.2,20.24,116081.0,15.2334,15.2485,15.2108,15.2409,116081.0
2020-02-11 15:30:00,20.24,20.26,20.2,20.22,277626.0,15.2409,15.256,15.2108,15.2259,277626.0
2020-02-12 09:30:00,20.34,20.34,20.21,20.32,263766.0,15.3162,15.3162,15.2184,15.3012,263766.0
2020-02-12 10:00:00,20.32,20.34,20.24,20.25,98082.0,15.3012,15.3162,15.2409,15.2485,98082.0
2020-02-12 10:30:00,20.25,20.26,20.17,20.21,276910.0,15.2485,15.256,15.1882,15.2184,276910.0
2020-02-12 11:00:00,20.22,20.26,20.16,20.21,108114.0,15.2259,15.256,15.1807,15.2184,108114.0
2020-02-12 11:30:00,20.21,20.21,20.16,20.19,66618.0,15.2184,15.2184,15.1807,15.2033,66618.0
2020-02-12 12:00:00,20.19,20.21,20.17,20.18,60965.0,15.2033,15.2184,15.1882,15.1958,60965.0
2020-02-12 12:30:00,20.18,20.19,20.12,20.13,71498.0,15.1958,15.2033,15.1506,15.1581,71498.0
2020-02-12 13:00:00,20.13,20.15,20.09,20.14,78469.0,15.1581,15.1732,15.128,15.1656,78469.0
2020-02-12 13:30:00,20.14,20.19,20.13,20.18,64422.0,15.1656,15.2033,15.1581,15.1958,64422.0
2020-02-12 14:00:00,20.18,20.22,20.18,20.21,115407.0,15.1958,15.2259,15.1958,15.2184,115407.0
2020-02-12 14:30:00,20.2,20.21,20.17,20.18,57260.0,15.2108,15.2184,15.1882,15.1958,57260.0
2020-02-12 15:00:00,20.18,20.2,20.14,20.16,113408.0,15.1958,15.2108,15.1656,15.1807,113408.0
2020-02-12 15:30:00,20.16,20.18,20.1,20.11,526470.0,15.1807,15.1958,15.1355,15.1431,526470.0
2020-02-13 09:30:00,19.94,19.95,19.61,19.79,414774.0,15.015,15.0226,14.7665,14.9021,414774.0
2020-02-13 10:00:00,19.79,19.95,19.75,19.9,165393.0,14.9021,15.0226,14.872,14.9849,165393.0
2020-02-13 10:30:00,19.91,19.93,19.83,19.93,87205.0,14.9924,15.0075,14.9322,15.0075,87205.0
2020-02-13 11:00:00,19.93,19.99,19.9,19.9,112354.0,15.0075,15.0527,14.9849,14.9849,112354.0
2020-02-13 11:30:00,19.9,19.9,19.81,19.86,120080.0,14.9849,14.9849,14.9171,14.9548,120080.0
2020-02-13 12:00:00,19.86,19.87,19.82,19.84,48097.0,14.9548,14.9623,14.9247,14.9397,48097.0
2020-02-13 12:30:00,19.84,19.85,19.81,19.83,35263.0,14.9397,14.9473,14.9171,14.9322,35263.0
2020-02-13 13:00:00,19.82,19.84,19.69,19.69,201373.0,14.9247,14.9397,14.8268,14.8268,201373.0
2020-02-13 13:30:00,19.69,19.7,19.65,19.69,147651.0,14.8268,14.8343,14.7967,14.8268,147651.0
2020-02-13 14:00:00,19.69,19.7,19.6,19.63,118585.0,14.8268,14.8343,14.759,14.7816,118585.0
2020-02-13 14:30:00,19.63,19.69,19.6,19.67,177527.0,14.7816,14.8268,14.759,14.8117,177527.0
2020-02-13 15:00:00,19.67,19.69,19.64,19.66,157962.0,14.8117,14.8268,14.7891,14.8042,157962.0
2020-02-13 15:30:00,19.66,19.73,19.62,19.71,420848.0,14.8042,14.8569,14.7741,14.8418,420848.0
2020-02-14 09:30:00,19.78,19.88,19.74,19.83,234002.0,14.8946,14.9699,14.8644,14.9322,234002.0
2020-02-14 10:00:00,19.84,19.92,19.83,19.86,161962.0,14.9397,15.0,14.9322,14.9548,161962.0
2020-02-14 10:30:00,19.86,19.91,19.81,19.81,64615.0,14.9548,14.9924,14.9171,14.9171,64615.0
2020-02-14 11:00:00,19.81,19.81,19.73,19.75,94037.0,14.9171,14.9171,14.8569,14.872,94037.0
2020-02-14 11:30:00,19.75,19.8,19.74,19.75,85471.0,14.872,14.9096,14.8644,14.872,85471.0
2020-02-14 12:00:00,19.75,19.75,19.71,19.72,56590.0,14.872,14.872,14.8418,14.8494,56590.0
2020-02-14 12:30:00,19.72,19.73,19.64,19.64,74231.0,14.8494,14.8569,14.7891,14.7891,74231.0
2020-02-14 13:00:00,19.64,19.66,19.63,19.64,159028.0,14.7891,14.8042,14.7816,14.7891,159028.0
2020-02-14 13:30:00,19.64,19.68,19.64,19.65,89192.0,14.7891,14.8193,14.7891,14.7967,89192.0
2020-02-14 14:00:00,19.65,19.68,19.65,19.65,88691.0,14.7967,14.8193,14.7967,14.7967,88691.0
2020-02-14 14:30:00,19.65,19.71,19.65,19.68,148326.0,14.7967,14.8418,14.7967,14.8193,148326.0
2020-02-14 15:00:00,19.68,19.7,19.67,19.7,80560.0,14.8193,14.8343,14.8117,14.8343,80560.0
2020-02-14 15:30:00,19.7,19.72,19.68,19.71,489306.0,14.8343,14.8494,14.8193,14.8418,489306.0
2020-02-18 09:30:00,19.58,19.73,19.58,19.62,157309.0,14.744,14.8569,14.744,14.7741,157309.0
2020-02-18 10:00:00,19.62,19.65,19.58,19.58,132621.0,14.7741,14.7967,14.744,14.744,132621.0
2020-02-18 10:30:00,19.57,19.65,19.56,19.61,90232.0,14.7364,14.7967,14.7289,14.7665,90232.0
2020-02-18 11:00:00,19.61,19.61,19.54,19.55,111993.0,14.7665,14.7665,14.7138,14.7214,111993.0
2020-02-18 11:30:00,19.55,19.59,19.52,19.53,87787.0,14.7214,14.7515,14.6988,14.7063,87787.0
2020-02-18 12:00:00,19.53,19.56,19.52,19.54,61972.0,14.7063,14.7289,14.6988,14.7138,61972.0
2020-02-18 12:30:00,19.54,19.55,19.53,19.54,49431.0,14.7138,14.7214,14.7063,14.7138,49431.0
2020-02-18 13:00:00,19.54,19.59,19.53,19.56,108289.0,14.7138,14.7515,14.7063,14.7289,108289.0
2020-02-18 13:30:00,19.55,19.57,19.54,19.55,44058.0,14.7214,14.7364,14.7138,14.7214,44058.0
2020-02-18 14:00:00,19.56,19.61,19.54,19.61,50289.0,14.7289,14.7665,14.7138,14.7665,50289.0
2020-02-18 14:30:00,19.6,19.62,19.59,19.61,60133.0,14.759,14.7741,14.7515,14.7665,60133.0
2020-02-18 15:00:00,19.62,19.64,19.6,19.62,82589.0,14.7741,14.7891,14.759,14.7741,82589.0
2020-02-18 15:30:00,19.62,19.63,19.55,19.59,356765.0,14.7741,14.7816,14.7214,14.7515,356765.0
2020-02-19 09:30:00,19.72,19.77,19.62,19.72,172652.0,14.8494,14.887,14.7741,14.8494,172652.0
2020-02-19 10:00:00,19.72,19.75,19.7,19.71,138646.0,14.8494,14.872,14.8343,14.8418,138646.0
2020-02-19 10:30:00,19.71,19.77,19.69,19.77,74331.0,14.8418,14.887,14.8268,14.887,74331.0
2020-02-19 11:00:00,19.77,19.83,19.76,19.82,68254.0,14.887,14.9322,14.8795,14.9247,68254.0
2020-02-19 11:30:00,19.82,19.82,19.78,19.79,34153.0,14.9247,14.9247,14.8946,14.9021,34153.0
2020-02-19 12:00:00,19.79,19.79,19.75,19.77,49846.0,14.9021,14.9021,14.872,14.887,49846.0
2020-02-19 12:30:00,19.76,19.78,19.75,19.77,55862.0,14.8795,14.8946,14.872,14.887,55862.0
2020-02-19 13:00:00,19.77,19.81,19.77,19.8,113189.0,14.887,14.9171,14.887,14.9096,113189.0
2020-02-19 13:30:00,19.79,19.83,19.79,19.82,62109.0,14.9021,14.9322,14.9021,14.9247,62109.0
2020-02-19 14:00:00,19.82,19.92,19.82,19.88,211285.0,14.9247,15.0,14.9247,14.9699,211285.0
2020-02-19 14:30:00,19.88,19.91,19.86,19.91,62477.0,14.9699,14.9924,14.9548,14.9924,62477.0
2020-02-19 15:00:00,19.91,19.94,19.9,19.92,233974.0,14.9924,15.015,14.9849,15.0,233974.0
2020-02-19 15:30:00,19.92,19.93,19.89,19.91,460702.0,15.0,15.0075,14.9774,14.9924,460702.0
2020-02-20 09:30:00,19.87,19.97,19.83,19.96,128914.0,14.9623,15.0376,14.9322,15.0301,128914.0
2020-02-20 10:00:00,19.96,20.02,19.93,20.01,128673.0,15.0301,15.0753,15.0075,15.0678,128673.0
2020-02-20 10:30:00,20.01,20.05,19.99,20.05,66012.0,15.0678,15.0979,15.0527,15.0979,66012.0
2020-02-20 11:00:00,20.06,20.07,19.98,19.99,100058.0,15.1054,15.1129,15.0452,15.0527,100058.0
2020-02-20 11:30:00,19.99,19.99,19.83,19.89,141880.0,15.0527,15.0527,14.9322,14.9774,141880.0
2020-02-20 12:00:00,19.89,19.9,19.86,19.89,51896.0,14.9774,14.9849,14.9548,14.9774,51896.0
2020-02-20 12:30:00,19.89,19.94,19.87,19.93,113212.0,14.9774,15.015,14.9623,15.0075,113212.0
2020-02-20 13:00:00,19.93,19.96,19.91,19.93,61001.0,15.0075,15.0301,14.9924,15.0075,61001.0
2020-02-20 13:30:00,19.93,19.94,19.9,19.92,60108.0,15.0075,15.015,14.9849,15.0,60108.0
2020-02-20 14:00:00,19.91,19.96,19.91,19.96,76891.0,14.9924,15.0301,14.9924,15.0301,76891.0
2020-02-20 14:30:00,19.96,20.0,19.95,19.98,74304.0,15.0301,15.0602,15.0226,15.0452,74304.0
2020-02-20 15:00:00,19.98,20.02,19.97,20.02,168555.0,15.0452,15.0753,15.0376,15.0753,168555.0
2020-02-20 15:30:00,20.03,20.06,19.99,20.03,434757.0,15.0828,15.1054,15.0527,15.0828,434757.0
2020-02-21 09:30:00,19.95,20.01,19.85,19.89,251278.0,15.0226,15.0678,14.9473,14.9774,251278.0
2020-02-21 10:00:00,19.89,19.89,19.83,19.85,106736.0,14.9774,14.9774,14.9322,14.9473,106736.0
2020-02-21 10:30:00,19.85,19.86,19.68,19.7,171473.0,14.9473,14.9548,14.8193,14.8343,171473.0
2020-02-21 11:00:00,19.7,19.71,19.66,19.71,107843.0,14.8343,14.8418,14.8042,14.8418,107843.0
2020-02-21 11:30:00,19.72,19.73,19.65,19.66,141494.0,14.8494,14.8569,14.7967,14.8042,141494.0
2020-02-21 12:00:00,19.67,19.68,19.6,19.66,340227.0,14.8117,14.8193,14.759,14.8042,340227.0
2020-02-21 12:30:00,19.66,19.67,19.6,19.62,134226.0,14.8042,14.8117,14.759,14.7741,134226.0
2020-02-21 13:00:00,19.62,19.64,19.59,19.6,58665.0,14.7741,14.7891,14.7515,14.759,58665.0
2020-02-21 13:30:00,19.6,19.61,19.52,19.53,132919.0,14.759,14.7665,14.6988,14.7063,132919.0
2020-02-21 14:00:00,19.52,19.54,19.44,19.48,337094.0,14.6988,14.7138,14.6385,14.6687,337094.0
2020-02-21 14:30:00,19.48,19.55,19.44,19.49,328154.0,14.6687,14.7214,14.6385,14.6762,328154.0
2020-02-21 15:00:00,19.49,19.5,19.47,19.48,132630.0,14.6762,14.6837,14.6611,14.6687,132630.0
2020-02-21 15:30:00,19.48,19.56,19.45,19.51,572139.0,14.6687,14.7289,14.6461,14.6912,572139.0
2020-02-24 09:30:00,18.64,18.64,18.15,18.39,467635.0,14.2016,14.2016,13.8283,14.0112,467635.0
2020-02-24 10:00:00,18.38,18.48,18.34,18.34,193054.0,14.0035,14.0797,13.9731,13.9731,193054.0
2020-02-24 10:30:00,18.34,18.37,18.21,18.35,184070.0,13.9731,13.9959,13.874,13.9807,184070.0
2020-02-24 11:00:00,18.34,18.36,18.18,18.23,384689.0,13.9731,13.9883,13.8512,13.8892,384689.0
2020-02-24 11:30:00,18.22,18.29,18.15,18.2,185315.0,13.8816,13.935,13.8283,13.8664,185315.0
2020-02-24 12:00:00,18.2,18.2,18.12,18.12,126996.0,13.8664,13.8664,13.8054,13.8054,126996.0
2020-02-24 12:30:00,18.12,18.16,18.11,18.12,105230.0,13.8054,13.8359,13.7978,13.8054,105230.0
2020-02-24 13:00:00,18.11,18.12,18.01,18.04,211566.0,13.7978,13.8054,13.7216,13.7445,211566.0
2020-02-24 13:30:00,18.05,18.09,17.99,18.09,285180.0,13.7521,13.7826,13.7064,13.7826,285180.0
2020-02-24 14:00:00,18.09,18.16,17.96,18.05,520853.0,13.7826,13.8359,13.6835,13.7521,520853.0
2020-02-24 14:30:00,18.06,18.16,18.05,18.12,320686.0,13.7597,13.8359,13.7521,13.8054,320686.0
2020-02-24 15:00:00,18.12,18.19,18.06,18.08,354203.0,13.8054,13.8588,13.7597,13.775,354203.0
2020-02-24 15:30:00,18.09,18.09,17.97,17.98,664385.0,13.7826,13.7826,13.6912,13.6988,664385.0
2020-02-25 09:30:00,18.07,18.19,17.77,17.87,512404.0,13.7673,13.8588,13.5388,13.615,512404.0
2020-02-25 10:00:00,17.86,17.91,17.67,17.68,348131.0,13.6073,13.6454,13.4626,13.4702,348131.0
2020-02-25 10:30:00,17.69,17.77,17.65,17.75,392010.0,13.4778,13.5388,13.4474,13.5235,392010.0
2020-02-25 11:00:00,17.74,17.77,17.66,17.7,234569.0,13.5159,13.5388,13.455,13.4854,234569.0
2020-02-25 11:30:00,17.71,17.93,17.68,17.85,311058.0,13.4931,13.6607,13.4702,13.5997,311058.0
2020-02-25 12:00:00,17.86,17.87,17.76,17.78,223947.0,13.6073,13.615,13.5312,13.5464,223947.0
2020-02-25 12:30:00,17.79,17.85,17.74,17.77,146098.0,13.554,13.5997,13.5159,13.5388,146098.0
2020-02-25 13:00:00,17.77,17.85,17.74,17.76,175950.0,13.5388,13.5997,13.5159,13.5312,175950.0
2020-02-25 13:30:00,17.76,17.81,17.73,17.74,133500.0,13.5312,13.5693,13.5083,13.5159,133500.0
2020-02-25 14:00:00,17.74,17.74,17.59,17.6,199203.0,13.5159,13.5159,13.4016,13.4093,199203.0
2020-02-25 14:30:00,17.59,17.69,17.55,17.66,254372.0,13.4016,13.4778,13.3712,13.455,254372.0
2020-02-25 15:00:00,17.68,17.73,17.55,17.57,276626.0,13.4702,13.5083,13.3712,13.3864,276626.0
2020-02-25 15:30:00,17.57,17.71,17.51,17.65,711343.0,13.3864,13.4931,13.3407,13.4474,711343.0
2020-02-26 09:30:00,17.75,17.93,17.68,17.78,353774.0,13.5235,13.6607,13.4702,13.5464,353774.0
2020-02-26 10:00:00,17.77,17.83,17.76,17.78,173813.0,13.5388,13.5845,13.5312,13.5464,173813.0
2020-02-26 10:30:00,17.78,17.85,17.75,17.79,106780.0,13.5464,13.5997,13.5235,13.554,106780.0
2020-02-26 11:00:00,17.79,17.8,17.71,17.79,107478.0,13.554,13.5616,13.4931,13.554,107478.0
2020-02-26 11:30:00,17.79,17.83,17.67,17.67,124835.0,13.554,13.5845,13.4626,13.4626,124835.0
2020-02-26 12:00:00,17.67,17.68,17.54,17.59,128020.0,13.4626,13.4702,13.3635,13.4016,128020.0
2020-02-26 12:30:00,17.6,17.63,17.53,17.55,149600.0,13.4093,13.4321,13.3559,13.3712,149600.0
2020-02-26 13:00:00,17.56,17.61,17.55,17.59,99597.0,13.3788,13.4169,13.3712,13.4016,99597.0
2020-02-26 13:30:00,17.59,17.59,17.45,17.48,208752.0,13.4016,13.4016,13.295,13.3178,208752.0
2020-02-26 14:00:00,17.49,17.58,17.47,17.54,120068.0,13.3255,13.394,13.3102,13.3635,120068.0
2020-02-26 14:30:00,17.54,17.57,17.48,17.5,139522.0,13.3635,13.3864,13.3178,13.3331,139522.0
2020-02-26 15:00:00,17.5,17.57,17.48,17.49,125764.0,13.3331,13.3864,13.3178,13.3255,125764.0
2020-02-26 15:30:00,17.5,17.58,17.48,17.55,668774.0,13.3331,13.394,13.3178,13.3712,668774.0
2020-02-27 09:30:00,17.17,17.19,16.81,16.98,577399.0,13.0816,13.0969,12.8074,12.9369,577399.0
2020-02-27 10:00:00,16.98,17.03,16.8,16.8,244244.0,12.9369,12.975,12.7997,12.7997,244244.0
2020-02-27 10:30:00,16.81,16.86,16.67,16.84,418486.0,12.8074,12.8455,12.7007,12.8302,418486.0
2020-02-27 11:00:00,16.85,17.07,16.83,16.93,207087.0,12.8378,13.0055,12.8226,12.8988,207087.0
2020-02-27 11:30:00,16.92,17.07,16.9,17.04,164047.0,12.8912,13.0055,12.8759,12.9826,164047.0
2020-02-27 12:00:00,17.03,17.18,17.03,17.14,168027.0,12.975,13.0893,12.975,13.0588,168027.0
2020-02-27 12:30:00,17.13,17.17,17.1,17.1,92736.0,13.0512,13.0816,13.0283,13.0283,92736.0
2020-02-27 13:00:00,17.1,17.16,17.04,17.08,103278.0,13.0283,13.074,12.9826,13.0131,103278.0
2020-02-27 13:30:00,17.08,17.09,16.95,16.97,498271.0,13.0131,13.0207,12.914,12.9293,498271.0
2020-02-27 14:00:00,16.97,17.04,16.96,17.04,144248.0,12.9293,12.9826,12.9216,12.9826,144248.0
2020-02-27 14:30:00,17.04,17.07,17.02,17.05,92694.0,12.9826,13.0055,12.9674,12.9902,92694.0
2020-02-27 15:00:00,17.05,17.14,16.99,17.13,262773.0,12.9902,13.0588,12.9445,13.0512,262773.0
2020-02-27 15:30:00,17.13,17.14,16.86,16.86,986028.0,13.0512,13.0588,12.8455,12.8455,986028.0
2020-02-28 09:30:00,16.35,16.68,16.24,16.29,987151.0,12.4569,12.7083,12.3731,12.4112,987151.0
2020-02-28 10:00:00,16.29,16.47,16.29,16.32,757776.0,12.4112,12.5483,12.4112,12.434,757776.0
2020-02-28 10:30:00,16.3,16.6,16.3,16.49,512173.0,12.4188,12.6474,12.4188,12.5636,512173.0
2020-02-28 11:00:00,16.49,16.52,16.39,16.44,303950.0,12.5636,12.5864,12.4874,12.5255,303950.0
2020-02-28 11:30:00,16.45,16.75,16.44,16.62,491746.0,12.5331,12.7617,12.5255,12.6626,491746.0
2020-02-28 12:00:00,16.62,16.67,16.5,16.67,194609.0,12.6626,12.7007,12.5712,12.7007,194609.0
2020-02-28 12:30:00,16.67,16.7,16.52,16.69,289339.0,12.7007,12.7236,12.5864,12.7159,289339.0
2020-02-28 13:00:00,16.7,16.74,16.58,16.63,141234.0,12.7236,12.754,12.6321,12.6702,141234.0
2020-02-28 13:30:00,16.62,16.62,16.49,16.58,219170.0,12.6626,12.6626,12.5636,12.6321,219170.0
2020-02-28 14:00:00,16.58,16.63,16.55,16.59,281256.0,12.6321,12.6702,12.6093,12.6397,281256.0
2020-02-28 14:30:00,16.58,16.77,16.57,16.66,370499.0,12.6321,12.7769,12.6245,12.6931,370499.0
2020-02-28 15:00:00,16.66,16.7,16.59,16.6,235678.0,12.6931,12.7236,12.6397,12.6474,235678.0
2020-02-28 15:30:00,16.59,16.85,16.49,16.84,1004911.0,12.6397,12.8378,12.5636,12.8302,1004911.0
2020-03-02 09:30:00,16.9,16.92,16.63,16.68,1245519.0,12.8759,12.8912,12.6702,12.7083,1245519.0
2020-03-02 10:00:00,16.69,16.76,16.6,16.73,400584.0,12.7159,12.7693,12.6474,12.7464,400584.0
2020-03-02 10:30:00,16.74,16.88,16.65,16.81,430520.0,12.754,12.8607,12.6855,12.8074,430520.0
2020-03-02 11:00:00,16.8,17.03,16.79,17.0,346370.0,12.7997,12.975,12.7921,12.9521,346370.0
2020-03-02 11:30:00,17.0,17.19,16.97,17.18,460760.0,12.9521,13.0969,12.9293,13.0893,460760.0
2020-03-02 12:00:00,17.17,17.2,17.11,17.14,344881.0,13.0816,13.1045,13.0359,13.0588,344881.0
2020-03-02 12:30:00,17.14,17.19,17.13,17.14,203860.0,13.0588,13.0969,13.0512,13.0588,203860.0
2020-03-02 13:00:00,17.14,17.17,17.02,17.05,345750.0,13.0588,13.0816,12.9674,12.9902,345750.0
2020-03-02 13:30:00,17.05,17.1,17.03,17.09,230075.0,12.9902,13.0283,12.975,13.0207,230075.0
2020-03-02 14:00:00,17.09,17.1,17.01,17.05,242516.0,13.0207,13.0283,12.9597,12.9902,242516.0
2020-03-02 14:30:00,17.05,17.08,16.88,16.9,393219.0,12.9902,13.0131,12.8607,12.8759,393219.0
2020-03-02 15:00:00,16.91,17.0,16.9,17.0,483531.0,12.8836,12.9521,12.8759,12.9521,483531.0
2020-03-02 15:30:00,16.99,17.2,16.99,17.2,1382584.0,12.9445,13.1045,12.9445,13.1045,1382584.0
2020-03-03 09:30:00,17.21,17.26,16.97,17.08,587691.0,13.1121,13.1502,12.9293,13.0131,587691.0
2020-03-03 10:00:00,17.08,17.47,17.08,17.27,784839.0,13.0131,13.3102,13.0131,13.1578,784839.0
2020-03-03 10:30:00,17.26,17.3,17.2,17.28,457424.0,13.1502,13.1807,13.1045,13.1655,457424.0
2020-03-03 11:00:00,17.28,17.3,16.86,16.89,737205.0,13.1655,13.1807,12.8455,12.8683,737205.0
2020-03-03 11:30:00,16.9,17.08,16.85,17.06,197854.0,12.8759,13.0131,12.8378,12.9978,197854.0
2020-03-03 12:00:00,17.05,17.05,16.94,16.96,220893.0,12.9902,12.9902,12.9064,12.9216,220893.0
2020-03-03 12:30:00,16.95,17.03,16.93,16.98,119278.0,12.914,12.975,12.8988,12.9369,119278.0
2020-03-03 13:00:00,16.98,16.98,16.82,16.88,215690.0,12.9369,12.9369,12.815,12.8607,215690.0
2020-03-03 13:30:00,16.88,16.91,16.82,16.85,143040.0,12.8607,12.8836,12.815,12.8378,143040.0
2020-03-03 14:00:00,16.85,16.88,16.73,16.84,394492.0,12.8378,12.8607,12.7464,12.8302,394492.0
2020-03-03 14:30:00,16.85,16.9,16.8,16.84,283392.0,12.8378,12.8759,12.7997,12.8302,283392.0
2020-03-03 15:00:00,16.85,16.93,16.8,16.91,246384.0,12.8378,12.8988,12.7997,12.8836,246384.0
2020-03-03 15:30:00,16.91,16.92,16.67,16.7,568402.0,12.8836,12.8912,12.7007,12.7236,568402.0
2020-03-04 09:30:00,17.0,17.13,16.84,16.9,493675.0,12.9521,13.0512,12.8302,12.8759,493675.0
2020-03-04 10:00:00,16.9,17.06,16.79,17.05,279328.0,12.8759,12.9978,12.7921,12.9902,279328.0
2020-03-04 10:30:00,17.04,17.04,16.83,16.86,115376.0,12.9826,12.9826,12.8226,12.8455,115376.0
2020-03-04 11:00:00,16.87,16.96,16.86,16.96,259258.0,12.8531,12.9216,12.8455,12.9216,259258.0
2020-03-04 11:30:00,16.96,16.97,16.84,16.85,228666.0,12.9216,12.9293,12.8302,12.8378,228666.0
2020-03-04 12:00:00,16.85,16.88,16.84,16.88,64327.0,12.8378,12.8607,12.8302,12.8607,64327.0
2020-03-04 12:30:00,16.88,16.89,16.82,16.86,159157.0,12.8607,12.8683,12.815,12.8455,159157.0
2020-03-04 13:00:00,16.86,16.89,16.85,16.87,268730.0,12.8455,12.8683,12.8378,12.8531,268730.0
2020-03-04 13:30:00,16.88,16.88,16.8,16.85,315076.0,12.8607,12.8607,12.7997,12.8378,315076.0
2020-03-04 14:00:00,16.85,16.87,16.82,16.82,152130.0,12.8378,12.8531,12.815,12.815,152130.0
2020-03-04 14:30:00,16.82,16.84,16.8,16.82,121719.0,12.815,12.8302,12.7997,12.815,121719.0
2020-03-04 15:00:00,16.82,16.87,16.8,16.87,137910.0,12.815,12.8531,12.7997,12.8531,137910.0
2020-03-04 15:30:00,16.86,16.94,16.79,16.88,948047.0,12.8455,12.9064,12.7921,12.8607,948047.0
2020-03-05 09:30:00,16.5,16.75,16.45,16.62,801848.0,12.5712,12.7617,12.5331,12.6626,801848.0
2020-03-05 10:00:00,16.61,16.77,16.56,16.68,322207.0,12.655,12.7769,12.6169,12.7083,322207.0
2020-03-05 10:30:00,16.68,16.7,16.59,16.66,154818.0,12.7083,12.7236,12.6397,12.6931,154818.0
2020-03-05 11:00:00,16.66,16.81,16.63,16.68,332261.0,12.6931,12.8074,12.6702,12.7083,332261.0
2020-03-05 11:30:00,16.68,16.69,16.62,16.66,325342.0,12.7083,12.7159,12.6626,12.6931,325342.0
2020-03-05 12:00:00,16.66,16.69,16.61,16.64,159253.0,12.6931,12.7159,12.655,12.6778,159253.0
2020-03-05 12:30:00,16.64,16.69,16.53,16.54,285351.0,12.6778,12.7159,12.594,12.6017,285351.0
2020-03-05 13:00:00,16.54,16.62,16.51,16.61,263780.0,12.6017,12.6626,12.5788,12.655,263780.0
2020-03-05 13:30:00,16.62,16.66,16.58,16.66,165381.0,12.6626,12.6931,12.6321,12.6931,165381.0
2020-03-05 14:00:00,16.65,16.69,16.6,16.61,218393.0,12.6855,12.7159,12.6474,12.655,218393.0
2020-03-05 14:30:00,16.61,16.67,16.59,16.62,210608.0,12.655,12.7007,12.6397,12.6626,210608.0
2020-03-05 15:00:00,16.61,16.63,16.54,16.59,364469.0,12.655,12.6702,12.6017,12.6397,364469.0
2020-03-05 15:30:00,16.59,16.67,16.57,16.64,741338.0,12.6397,12.7007,12.6245,12.6778,741338.0
2020-03-06 09:30:00,16.13,16.2,15.82,16.09,916397.0,12.2893,12.3426,12.0531,12.2588,916397.0
2020-03-06 10:00:00,16.08,16.22,16.03,16.2,413178.0,12.2512,12.3579,12.2131,12.3426,413178.0
2020-03-06 10:30:00,16.2,16.28,16.09,16.24,282836.0,12.3426,12.4036,12.2588,12.3731,282836.0
2020-03-06 11:00:00,16.24,16.26,16.1,16.11,264912.0,12.3731,12.3883,12.2664,12.274,264912.0
2020-03-06 11:30:00,16.11,16.2,16.11,16.16,136113.0,12.274,12.3426,12.274,12.3121,136113.0
2020-03-06 12:00:00,16.16,16.17,16.03,16.05,111771.0,12.3121,12.3198,12.2131,12.2283,111771.0
2020-03-06 12:30:00,16.04,16.13,16.04,16.09,128271.0,12.2207,12.2893,12.2207,12.2588,128271.0
2020-03-06 13:00:00,16.09,16.14,16.07,16.07,114325.0,12.2588,12.2969,12.2436,12.2436,114325.0
2020-03-06 13:30:00,16.07,16.1,16.0,16.03,107136.0,12.2436,12.2664,12.1902,12.2131,107136.0
2020-03-06 14:00:00,16.03,16.05,15.96,15.98,126463.0,12.2131,12.2283,12.1598,12.175,126463.0
2020-03-06 14:30:00,15.99,15.99,15.87,15.91,166041.0,12.1826,12.1826,12.0912,12.1217,166041.0
2020-03-06 15:00:00,15.91,15.96,15.85,15.9,257259.0,12.1217,12.1598,12.076,12.114,257259.0
2020-03-06 15:30:00,15.9,16.11,15.89,16.05,879131.0,12.114,12.274,12.1064,12.2283,879131.0
2020-03-09 09:30:00,15.03,15.03,14.27,14.55,108857.0,11.4512,11.4512,10.8722,11.0855,108857.0
2020-03-09 10:00:00,14.71,15.1,14.56,14.94,612933.0,11.2074,11.5045,11.0931,11.3826,612933.0
2020-03-09 10:30:00,14.93,15.02,14.75,14.78,363977.0,11.375,11.4436,11.2379,11.2607,363977.0
2020-03-09 11:00:00,14.78,14.9,14.75,14.85,383323.0,11.2607,11.3522,11.2379,11.3141,383323.0
2020-03-09 11:30:00,14.85,14.91,14.84,14.88,405700.0,11.3141,11.3598,11.3064,11.3369,405700.0
2020-03-09 12:00:00,14.88,14.88,14.7,14.7,223841.0,11.3369,11.3369,11.1998,11.1998,223841.0
2020-03-09 12:30:00,14.7,14.72,14.52,14.54,191122.0,11.1998,11.215,11.0626,11.0779,191122.0
2020-03-09 13:00:00,14.53,14.63,14.51,14.57,156316.0,11.0703,11.1464,11.055,11.1007,156316.0
2020-03-09 13:30:00,14.58,14.58,14.51,14.52,313932.0,11.1084,11.1084,11.055,11.0626,313932.0
2020-03-09 14:00:00,14.52,14.52,14.36,14.36,193243.0,11.0626,11.0626,10.9407,10.9407,193243.0
2020-03-09 14:30:00,14.36,14.36,14.29,14.31,172574.0,10.9407,10.9407,10.8874,10.9026,172574.0
2020-03-09 15:00:00,14.31,14.4,14.26,14.39,249609.0,10.9026,10.9712,10.8645,10.9636,249609.0
2020-03-09 15:30:00,14.38,14.44,14.21,14.22,536679.0,10.956,11.0017,10.8265,10.8341,536679.0
2020-03-10 09:30:00,14.8,15.0,14.71,14.8,503826.0,11.276,11.4283,11.2074,11.276,503826.0
2020-03-10 10:00:00,14.8,14.85,14.63,14.64,226987.0,11.276,11.3141,11.1464,11.1541,226987.0
2020-03-10 10:30:00,14.64,14.73,14.59,14.62,160145.0,11.1541,11.2226,11.116,11.1388,160145.0
2020-03-10 11:00:00,14.62,14.75,14.57,14.57,263523.0,11.1388,11.2379,11.1007,11.1007,263523.0
2020-03-10 11:30:00,14.58,14.67,14.49,14.56,183524.0,11.1084,11.1769,11.0398,11.0931,183524.0
2020-03-10 12:00:00,14.56,14.74,14.56,14.61,120421.0,11.0931,11.2303,11.0931,11.1312,120421.0
2020-03-10 12:30:00,14.6,14.61,14.49,14.55,98327.0,11.1236,11.1312,11.0398,11.0855,98327.0
2020-03-10 13:00:00,14.55,14.67,14.52,14.63,121851.0,11.0855,11.1769,11.0626,11.1464,121851.0
2020-03-10 13:30:00,14.63,14.7,14.49,14.52,233654.0,11.1464,11.1998,11.0398,11.0626,233654.0
2020-03-10 14:00:00,14.51,14.72,14.49,14.71,244853.0,11.055,11.215,11.0398,11.2074,244853.0
2020-03-10 14:30:00,14.71,14.85,14.69,14.82,224016.0,11.2074,11.3141,11.1922,11.2912,224016.0
2020-03-10 15:00:00,14.82,14.95,14.81,14.9,297958.0,11.2912,11.3903,11.2836,11.3522,297958.0
2020-03-10 15:30:00,14.9,14.98,14.78,14.92,517702.0,11.3522,11.4131,11.2607,11.3674,517702.0
2020-03-11 09:30:00,14.5,14.61,14.25,14.31,735466.0,11.0474,11.1312,10.8569,10.9026,735466.0
2020-03-11 10:00:00,14.31,14.37,14.2,14.22,310554.0,10.9026,10.9484,10.8188,10.8341,310554.0
2020-03-11 10:30:00,14.21,14.28,14.14,14.26,368167.0,10.8265,10.8798,10.7731,10.8645,368167.0
2020-03-11 11:00:00,14.26,14.26,14.13,14.17,195404.0,10.8645,10.8645,10.7655,10.796,195404.0
2020-03-11 11:30:00,14.17,14.3,14.13,14.29,221499.0,10.796,10.895,10.7655,10.8874,221499.0
2020-03-11 12:00:00,14.28,14.58,14.26,14.4,309416.0,10.8798,11.1084,10.8645,10.9712,309416.0
2020-03-11 12:30:00,14.41,14.42,14.24,14.34,185382.0,10.9788,10.9864,10.8493,10.9255,185382.0
2020-03-11 13:00:00,14.33,14.34,14.22,14.34,211099.0,10.9179,10.9255,10.8341,10.9255,211099.0
2020-03-11 13:30:00,14.34,14.36,14.19,14.23,183269.0,10.9255,10.9407,10.8112,10.8417,183269.0
2020-03-11 14:00:00,14.23,14.24,14.12,14.15,164025.0,10.8417,10.8493,10.7579,10.7807,164025.0
2020-03-11 14:30:00,14.16,14.23,14.14,14.18,194375.0,10.7884,10.8417,10.7731,10.8036,194375.0
2020-03-11 15:00:00,14.18,14.19,14.0,14.06,441111.0,10.8036,10.8112,10.6665,10.7122,441111.0
2020-03-11 15:30:00,14.06,14.22,14.04,14.06,887702.0,10.7122,10.8341,10.6969,10.7122,887702.0
2020-03-12 09:30:00,12.94,13.05,12.82,12.82,37278.0,9.8589,9.9427,9.7674,9.7674,37278.0
2020-03-12 10:00:00,12.67,12.8,12.18,12.5,489784.0,9.6531,9.7522,9.2798,9.5236,489784.0
2020-03-12 10:30:00,12.49,12.69,12.46,12.58,172846.0,9.516,9.6684,9.4931,9.5846,172846.0
2020-03-12 11:00:00,12.56,12.57,12.33,12.35,180937.0,9.5693,9.577,9.3941,9.4093,180937.0
2020-03-12 11:30:00,12.36,12.36,12.11,12.17,171269.0,9.417,9.417,9.2265,9.2722,171269.0
2020-03-12 12:00:00,12.17,12.22,12.08,12.22,180861.0,9.2722,9.3103,9.2036,9.3103,180861.0
2020-03-12 12:30:00,12.22,12.43,12.08,12.34,333012.0,9.3103,9.4703,9.2036,9.4017,333012.0
2020-03-12 13:00:00,12.34,12.53,12.18,12.21,582585.0,9.4017,9.5465,9.2798,9.3027,582585.0
2020-03-12 13:30:00,12.2,12.23,11.87,11.93,376998.0,9.2951,9.3179,9.0436,9.0893,376998.0
2020-03-12 14:00:00,11.92,11.93,11.74,11.78,347189.0,9.0817,9.0893,8.9446,8.9751,347189.0
2020-03-12 14:30:00,11.78,11.8,11.66,11.67,188226.0,8.9751,8.9903,8.8836,8.8913,188226.0
2020-03-12 15:00:00,11.67,11.79,11.66,11.69,234314.0,8.8913,8.9827,8.8836,8.9065,234314.0
2020-03-12 15:30:00,11.68,11.87,11.6,11.62,712342.0,8.8989,9.0436,8.8379,8.8532,712342.0
2020-03-13 09:30:00,12.46,12.46,12.01,12.1,434209.0,9.4931,9.4931,9.1503,9.2189,434209.0
2020-03-13 10:00:00,12.08,12.45,12.01,12.33,309948.0,9.2036,9.4855,9.1503,9.3941,309948.0
2020-03-13 10:30:00,12.33,12.43,11.83,11.86,356532.0,9.3941,9.4703,9.0132,9.036,356532.0
2020-03-13 11:00:00,11.87,11.96,11.66,11.68,378591.0,9.0436,9.1122,8.8836,8.8989,378591.0
2020-03-13 11:30:00,11.69,11.72,11.48,11.61,342942.0,8.9065,8.9293,8.7465,8.8455,342942.0
2020-03-13 12:00:00,11.6,11.73,11.53,11.61,201827.0,8.8379,8.937,8.7846,8.8455,201827.0
2020-03-13 12:30:00,11.6,11.85,11.6,11.8,170244.0,8.8379,9.0284,8.8379,8.9903,170244.0
2020-03-13 13:00:00,11.79,12.01,11.73,12.0,171625.0,8.9827,9.1503,8.937,9.1427,171625.0
2020-03-13 13:30:00,12.0,12.21,11.99,12.2,226113.0,9.1427,9.3027,9.1351,9.2951,226113.0
2020-03-13 14:00:00,12.2,12.2,12.03,12.09,292225.0,9.2951,9.2951,9.1655,9.2112,292225.0
2020-03-13 14:30:00,12.09,12.32,12.07,12.29,188538.0,9.2112,9.3865,9.196,9.3636,188538.0
2020-03-13 15:00:00,12.28,12.46,12.26,12.4,135232.0,9.356,9.4931,9.3408,9.4474,135232.0
2020-03-13 15:30:00,12.4,12.96,12.24,12.96,587813.0,9.4474,9.8741,9.3255,9.8741,587813.0
2020-03-16 09:30:00,11.5,11.53,11.0,11.36,116171.0,8.7617,8.7846,8.3808,8.6551,116171.0
2020-03-16 10:00:00,11.36,11.55,11.26,11.43,169897.0,8.6551,8.7998,8.5789,8.7084,169897.0
2020-03-16 10:30:00,11.45,11.7,11.41,11.48,197291.0,8.7236,8.9141,8.6932,8.7465,197291.0
2020-03-16 11:00:00,11.48,11.73,11.42,11.67,181054.0,8.7465,8.937,8.7008,8.8913,181054.0
2020-03-16 11:30:00,11.67,11.69,11.3,11.4,168619.0,8.8913,8.9065,8.6094,8.6855,168619.0
2020-03-16 12:00:00,11.38,11.54,11.36,11.41,118591.0,8.6703,8.7922,8.6551,8.6932,118591.0
2020-03-16 12:30:00,11.41,11.46,11.26,11.26,89530.0,8.6932,8.7313,8.5789,8.5789,89530.0
2020-03-16 13:00:00,11.26,11.28,11.12,11.14,162494.0,8.5789,8.5941,8.4722,8.4875,162494.0
2020-03-16 13:30:00,11.13,11.13,10.93,10.98,185691.0,8.4798,8.4798,8.3275,8.3655,185691.0
2020-03-16 14:00:00,10.96,10.96,10.73,10.77,216061.0,8.3503,8.3503,8.1751,8.2056,216061.0
2020-03-16 14:30:00,10.78,10.95,10.6,10.72,314495.0,8.2132,8.3427,8.076,8.1675,314495.0
2020-03-16 15:00:00,10.72,10.76,10.61,10.64,228451.0,8.1675,8.1979,8.0836,8.1065,228451.0
2020-03-16 15:30:00,10.63,10.67,10.44,10.48,616219.0,8.0989,8.1294,7.9541,7.9846,616219.0
2020-03-17 09:30:00,10.74,10.74,10.01,10.04,482575.0,8.1827,8.1827,7.6265,7.6494,482575.0
2020-03-17 10:00:00,10.03,10.04,9.75,10.0,424468.0,7.6418,7.6494,7.4284,7.6189,424468.0
2020-03-17 10:30:00,9.98,10.08,9.86,10.01,493480.0,7.6037,7.6798,7.5122,7.6265,493480.0
2020-03-17 11:00:00,9.99,10.23,9.93,10.15,296685.0,7.6113,7.7941,7.5656,7.7332,296685.0
2020-03-17 11:30:00,10.12,10.18,9.73,10.01,373223.0,7.7103,7.756,7.4132,7.6265,373223.0
2020-03-17 12:00:00,10.01,10.2,9.91,9.97,323977.0,7.6265,7.7713,7.5503,7.596,323977.0
2020-03-17 12:30:00,9.96,10.08,9.93,10.03,205943.0,7.5884,7.6798,7.5656,7.6418,205943.0
2020-03-17 13:00:00,10.04,10.08,9.94,10.08,167810.0,7.6494,7.6798,7.5732,7.6798,167810.0
2020-03-17 13:30:00,10.08,10.16,10.02,10.03,196320.0,7.6798,7.7408,7.6341,7.6418,196320.0
2020-03-17 14:00:00,10.02,10.19,9.98,10.14,306067.0,7.6341,7.7637,7.6037,7.7256,306067.0
2020-03-17 14:30:00,10.16,10.26,10.08,10.22,216428.0,7.7408,7.817,7.6798,7.7865,216428.0
2020-03-17 15:00:00,10.23,10.27,10.04,10.04,372108.0,7.7941,7.8246,7.6494,7.6494,372108.0
2020-03-17 15:30:00,10.04,10.09,9.96,10.08,766291.0,7.6494,7.6875,7.5884,7.6798,766291.0
2020-03-18 09:30:00,9.48,9.51,9.18,9.4,394708.0,7.2227,7.2456,6.9941,7.1618,394708.0
2020-03-18 10:00:00,9.39,9.55,9.34,9.4,535225.0,7.1541,7.276,7.116,7.1618,535225.0
2020-03-18 10:30:00,9.39,9.4,9.15,9.15,383708.0,7.1541,7.1618,6.9713,6.9713,383708.0
2020-03-18 11:00:00,9.15,9.26,9.12,9.2,255956.0,6.9713,7.0551,6.9484,7.0094,255956.0
2020-03-18 11:30:00,9.2,9.31,9.15,9.29,181511.0,7.0094,7.0932,6.9713,7.078,181511.0
2020-03-18 12:00:00,9.26,9.28,9.09,9.26,210880.0,7.0551,7.0703,6.9256,7.0551,210880.0
2020-03-18 12:30:00,9.26,9.28,9.04,9.04,207460.0,7.0551,7.0703,6.8875,6.8875,207460.0
2020-03-18 13:00:00,9.14,9.14,8.95,8.98,115894.0,6.9637,6.9637,6.8189,6.8418,115894.0
2020-03-18 13:30:00,8.98,9.02,8.85,8.86,155403.0,6.8418,6.8722,6.7427,6.7503,155403.0
2020-03-18 14:00:00,8.85,8.85,8.62,8.77,226814.0,6.7427,6.7427,6.5675,6.6818,226814.0
2020-03-18 14:30:00,8.77,8.98,8.69,8.95,256088.0,6.6818,6.8418,6.6208,6.8189,256088.0
2020-03-18 15:00:00,8.95,9.19,8.87,8.9,324877.0,6.8189,7.0018,6.758,6.7808,324877.0
2020-03-18 15:30:00,8.9,9.27,8.83,9.26,516514.0,6.7808,7.0627,6.7275,7.0551,516514.0
2020-03-19 09:30:00,9.21,9.34,8.83,9.29,582886.0,7.017,7.116,6.7275,7.078,582886.0
2020-03-19 10:00:00,9.3,9.59,9.21,9.33,405848.0,7.0856,7.3065,7.017,7.1084,405848.0
2020-03-19 10:30:00,9.34,9.48,9.16,9.23,298760.0,7.116,7.2227,6.9789,7.0322,298760.0
2020-03-19 11:00:00,9.24,9.47,9.16,9.47,244707.0,7.0399,7.2151,6.9789,7.2151,244707.0
2020-03-19 11:30:00,9.47,9.61,9.42,9.51,217861.0,7.2151,7.3218,7.177,7.2456,217861.0
2020-03-19 12:00:00,9.51,9.55,9.34,9.44,185434.0,7.2456,7.276,7.116,7.1922,185434.0
2020-03-19 12:30:00,9.44,9.55,9.37,9.54,338967.0,7.1922,7.276,7.1389,7.2684,338967.0
2020-03-19 13:00:00,9.55,9.6,9.43,9.58,203757.0,7.276,7.3141,7.1846,7.2989,203757.0
2020-03-19 13:30:00,9.58,9.88,9.58,9.79,285652.0,7.2989,7.5275,7.2989,7.4589,285652.0
2020-03-19 14:00:00,9.79,9.93,9.76,9.88,238129.0,7.4589,7.5656,7.436,7.5275,238129.0
2020-03-19 14:30:00,9.88,10.01,9.87,9.89,218713.0,7.5275,7.6265,7.5199,7.5351,218713.0
2020-03-19 15:00:00,9.9,9.94,9.76,9.84,387368.0,7.5427,7.5732,7.436,7.497,387368.0
2020-03-19 15:30:00,9.84,10.05,9.78,9.94,568245.0,7.497,7.657,7.4513,7.5732,568245.0
2020-03-20 09:30:00,10.23,10.64,10.05,10.16,392128.0,7.7941,8.1065,7.657,7.7408,392128.0
2020-03-20 10:00:00,10.16,10.43,10.15,10.37,208813.0,7.7408,7.9465,7.7332,7.9008,208813.0
2020-03-20 10:30:00,10.38,10.54,10.36,10.53,253990.0,7.9084,8.0303,7.8932,8.0227,253990.0
2020-03-20 11:00:00,10.53,10.59,10.2,10.31,328073.0,8.0227,8.0684,7.7713,7.8551,328073.0
2020-03-20 11:30:00,10.31,10.42,10.25,10.25,144319.0,7.8551,7.9389,7.8094,7.8094,144319.0
2020-03-20 12:00:00,10.27,10.28,9.98,10.02,212969.0,7.8246,7.8322,7.6037,7.6341,212969.0
2020-03-20 12:30:00,10.02,10.15,10.01,10.05,279808.0,7.6341,7.7332,7.6265,7.657,279808.0
2020-03-20 13:00:00,10.05,10.2,9.94,10.0,369805.0,7.657,7.7713,7.5732,7.6189,369805.0
2020-03-20 13:30:00,10.01,10.04,9.9,9.96,160556.0,7.6265,7.6494,7.5427,7.5884,160556.0
2020-03-20 14:00:00,9.95,9.98,9.74,9.75,173949.0,7.5808,7.6037,7.4208,7.4284,173949.0
2020-03-20 14:30:00,9.75,9.78,9.59,9.6,339460.0,7.4284,7.4513,7.3065,7.3141,339460.0
2020-03-20 15:00:00,9.6,9.61,9.41,9.54,484138.0,7.3141,7.3218,7.1694,7.2684,484138.0
2020-03-20 15:30:00,9.55,9.58,9.34,9.39,733669.0,7.276,7.2989,7.116,7.1541,733669.0
2020-03-23 09:30:00,9.36,9.59,9.11,9.4,646131.0,7.1313,7.3065,6.9408,7.1618,646131.0
2020-03-23 10:00:00,9.41,9.47,9.26,9.41,286873.0,7.1694,7.2151,7.0551,7.1694,286873.0
2020-03-23 10:30:00,9.42,9.46,9.22,9.3,258998.0,7.177,7.2075,7.0246,7.0856,258998.0
2020-03-23 11:00:00,9.31,9.37,9.08,9.14,239198.0,7.0932,7.1389,6.918,6.9637,239198.0
2020-03-23 11:30:00,9.14,9.21,9.06,9.14,112349.0,6.9637,7.017,6.9027,6.9637,112349.0
2020-03-23 12:00:00,9.15,9.26,9.06,9.1,195970.0,6.9713,7.0551,6.9027,6.9332,195970.0
2020-03-23 12:30:00,9.1,9.24,8.99,9.21,228007.0,6.9332,7.0399,6.8494,7.017,228007.0
2020-03-23 13:00:00,9.2,9.23,9.1,9.2,163103.0,7.0094,7.0322,6.9332,7.0094,163103.0
2020-03-23 13:30:00,9.19,9.26,8.94,9.04,307884.0,7.0018,7.0551,6.8113,6.8875,307884.0
2020-03-23 14:00:00,9.04,9.12,8.96,9.1,158359.0,6.8875,6.9484,6.8265,6.9332,158359.0
2020-03-23 14:30:00,9.11,9.11,8.97,8.97,179163.0,6.9408,6.9408,6.8342,6.8342,179163.0
2020-03-23 15:00:00,8.98,9.06,8.96,8.98,181943.0,6.8418,6.9027,6.8265,6.8418,181943.0
2020-03-23 15:30:00,8.99,8.99,8.87,8.91,765136.0,6.8494,6.8494,6.758,6.7884,765136.0
2020-03-24 09:30:00,9.7,9.91,9.63,9.74,493962.0,7.3903,7.5503,7.337,7.4208,493962.0
2020-03-24 10:00:00,9.74,10.05,9.72,9.97,245728.0,7.4208,7.657,7.4056,7.596,245728.0
2020-03-24 10:30:00,9.96,10.02,9.84,9.91,148219.0,7.5884,7.6341,7.497,7.5503,148219.0
2020-03-24 11:00:00,9.91,10.2,9.91,10.18,135114.0,7.5503,7.7713,7.5503,7.756,135114.0
2020-03-24 11:30:00,10.19,10.29,10.14,10.24,282943.0,7.7637,7.8398,7.7256,7.8018,282943.0
2020-03-24 12:00:00,10.24,10.38,10.24,10.33,246725.0,7.8018,7.9084,7.8018,7.8703,246725.0
2020-03-24 12:30:00,10.33,10.47,10.3,10.32,142557.0,7.8703,7.977,7.8475,7.8627,142557.0
2020-03-24 13:00:00,10.32,10.36,10.25,10.29,86280.0,7.8627,7.8932,7.8094,7.8398,86280.0
2020-03-24 13:30:00,10.3,10.35,10.24,10.31,143359.0,7.8475,7.8856,7.8018,7.8551,143359.0
2020-03-24 14:00:00,10.31,10.33,10.15,10.23,125467.0,7.8551,7.8703,7.7332,7.7941,125467.0
2020-03-24 14:30:00,10.23,10.4,10.2,10.4,108718.0,7.7941,7.9237,7.7713,7.9237,108718.0
2020-03-24 15:00:00,10.39,10.49,10.35,10.46,220959.0,7.916,7.9922,7.8856,7.9694,220959.0
2020-03-24 15:30:00,10.47,10.78,10.46,10.74,799051.0,7.977,8.2132,7.9694,8.1827,799051.0
2020-03-25 09:30:00,11.29,11.43,10.86,11.04,544970.0,8.6017,8.7084,8.2741,8.4113,544970.0
2020-03-25 10:00:00,11.04,11.17,10.91,11.16,286707.0,8.4113,8.5103,8.3122,8.5027,286707.0
2020-03-25 10:30:00,11.17,11.53,11.16,11.44,362820.0,8.5103,8.7846,8.5027,8.716,362820.0
2020-03-25 11:00:00,11.44,11.57,11.38,11.54,335976.0,8.716,8.8151,8.6703,8.7922,335976.0
2020-03-25 11:30:00,11.54,11.56,11.42,11.55,108718.0,8.7922,8.8074,8.7008,8.7998,108718.0
2020-03-25 12:00:00,11.55,11.87,11.54,11.84,270090.0,8.7998,9.0436,8.7922,9.0208,270090.0
2020-03-25 12:30:00,11.84,12.17,11.73,12.13,207027.0,9.0208,9.2722,8.937,9.2417,207027.0
2020-03-25 13:00:00,12.13,12.45,12.09,12.43,142238.0,9.2417,9.4855,9.2112,9.4703,142238.0
2020-03-25 13:30:00,12.42,12.7,12.31,12.42,257673.0,9.4627,9.676,9.3789,9.4627,257673.0
2020-03-25 14:00:00,12.43,12.5,12.22,12.27,200451.0,9.4703,9.5236,9.3103,9.3484,200451.0
2020-03-25 14:30:00,12.27,12.37,12.1,12.37,234850.0,9.3484,9.4246,9.2189,9.4246,234850.0
2020-03-25 15:00:00,12.36,12.61,12.34,12.45,404037.0,9.417,9.6074,9.4017,9.4855,404037.0
2020-03-25 15:30:00,12.46,12.49,11.69,11.75,1052313.0,9.4931,9.516,8.9065,8.9522,1052313.0
2020-03-26 09:30:00,11.85,12.47,11.85,12.45,536152.0,9.0284,9.5008,9.0284,9.4855,536152.0
2020-03-26 10:00:00,12.43,12.51,12.31,12.37,285878.0,9.4703,9.5312,9.3789,9.4246,285878.0
2020-03-26 10:30:00,12.37,12.54,12.32,12.52,213869.0,9.4246,9.5541,9.3865,9.5389,213869.0
2020-03-26 11:00:00,12.52,12.71,12.45,12.69,203659.0,9.5389,9.6836,9.4855,9.6684,203659.0
2020-03-26 11:30:00,12.69,12.78,12.61,12.63,195285.0,9.6684,9.7369,9.6074,9.6227,195285.0
2020-03-26 12:00:00,12.63,12.69,12.39,12.51,228216.0,9.6227,9.6684,9.4398,9.5312,228216.0
2020-03-26 12:30:00,12.51,12.63,12.46,12.49,121791.0,9.5312,9.6227,9.4931,9.516,121791.0
2020-03-26 13:00:00,12.49,12.51,12.11,12.12,270353.0,9.516,9.5312,9.2265,9.2341,270353.0
2020-03-26 13:30:00,12.12,12.25,12.01,12.01,633876.0,9.2341,9.3331,9.1503,9.1503,633876.0
2020-03-26 14:00:00,12.02,12.09,11.98,11.99,235997.0,9.1579,9.2112,9.1274,9.1351,235997.0
2020-03-26 14:30:00,11.99,12.02,11.85,11.91,343285.0,9.1351,9.1579,9.0284,9.0741,343285.0
2020-03-26 15:00:00,11.91,11.91,11.72,11.85,275428.0,9.0741,9.0741,8.9293,9.0284,275428.0
2020-03-26 15:30:00,11.85,12.09,11.79,12.05,814432.0,9.0284,9.2112,8.9827,9.1808,814432.0
2020-03-27 09:30:00,11.63,11.63,11.02,11.28,560623.0,8.8608,8.8608,8.396,8.5941,560623.0
2020-03-27 10:00:00,11.29,11.67,11.28,11.6,245762.0,8.6017,8.8913,8.5941,8.8379,245762.0
2020-03-27 10:30:00,11.6,11.63,11.39,11.41,158231.0,8.8379,8.8608,8.6779,8.6932,158231.0
2020-03-27 11:00:00,11.42,11.66,11.39,11.54,188592.0,8.7008,8.8836,8.6779,8.7922,188592.0
2020-03-27 11:30:00,11.54,11.58,11.35,11.37,163624.0,8.7922,8.8227,8.6474,8.6627,163624.0
2020-03-27 12:00:00,11.35,11.35,11.15,11.19,503054.0,8.6474,8.6474,8.4951,8.5255,503054.0
2020-03-27 12:30:00,11.19,11.47,11.18,11.39,171340.0,8.5255,8.7389,8.5179,8.6779,171340.0
2020-03-27 13:00:00,11.39,11.4,11.28,11.32,186868.0,8.6779,8.6855,8.5941,8.6246,186868.0
2020-03-27 13:30:00,11.32,11.52,11.31,11.37,148557.0,8.6246,8.777,8.617,8.6627,148557.0
2020-03-27 14:00:00,11.37,11.44,11.31,11.41,141865.0,8.6627,8.716,8.617,8.6932,141865.0
2020-03-27 14:30:00,11.42,11.51,11.37,11.51,156840.0,8.7008,8.7693,8.6627,8.7693,156840.0
2020-03-27 15:00:00,11.5,11.68,11.48,11.64,238717.0,8.7617,8.8989,8.7465,8.8684,238717.0
2020-03-27 15:30:00,11.64,11.65,11.23,11.26,656477.0,8.8684,8.876,8.556,8.5789,656477.0
2020-03-30 09:30:00,11.13,11.29,10.86,10.93,366132.0,8.4798,8.6017,8.2741,8.3275,366132.0
2020-03-30 10:00:00,10.95,11.16,10.89,11.16,159921.0,8.3427,8.5027,8.297,8.5027,159921.0
2020-03-30 10:30:00,11.15,11.51,11.15,11.4,233111.0,8.4951,8.7693,8.4951,8.6855,233111.0
2020-03-30 11:00:00,11.41,11.79,11.39,11.77,268873.0,8.6932,8.9827,8.6779,8.9674,268873.0
2020-03-30 11:30:00,11.78,11.83,11.61,11.7,202667.0,8.9751,9.0132,8.8455,8.9141,202667.0
2020-03-30 12:00:00,11.7,11.74,11.57,11.63,113937.0,8.9141,8.9446,8.8151,8.8608,113937.0
2020-03-30 12:30:00,11.63,11.73,11.51,11.71,129652.0,8.8608,8.937,8.7693,8.9217,129652.0
2020-03-30 13:00:00,11.71,11.72,11.52,11.58,101467.0,8.9217,8.9293,8.777,8.8227,101467.0
2020-03-30 13:30:00,11.59,11.6,11.48,11.57,133726.0,8.8303,8.8379,8.7465,8.8151,133726.0
2020-03-30 14:00:00,11.57,11.6,11.41,11.53,136982.0,8.8151,8.8379,8.6932,8.7846,136982.0
2020-03-30 14:30:00,11.54,11.7,11.53,11.6,174329.0,8.7922,8.9141,8.7846,8.8379,174329.0
2020-03-30 15:00:00,11.6,11.82,11.59,11.71,273290.0,8.8379,9.0055,8.8303,8.9217,273290.0
2020-03-30 15:30:00,11.71,12.04,11.71,12.01,863516.0,8.9217,9.1732,8.9217,9.1503,863516.0
2020-03-31 09:30:00,11.86,12.43,11.86,12.11,542314.0,9.036,9.4703,9.036,9.2265,542314.0
2020-03-31 10:00:00,12.12,12.49,12.05,12.29,280976.0,9.2341,9.516,9.1808,9.3636,280976.0
2020-03-31 10:30:00,12.28,12.58,12.28,12.52,261022.0,9.356,9.5846,9.356,9.5389,261022.0
2020-03-31 11:00:00,12.52,12.69,12.45,12.63,280689.0,9.5389,9.6684,9.4855,9.6227,280689.0
2020-03-31 11:30:00,12.63,12.68,12.55,12.57,201346.0,9.6227,9.6608,9.5617,9.577,201346.0
2020-03-31 12:00:00,12.56,12.7,12.45,12.51,175849.0,9.5693,9.676,9.4855,9.5312,175849.0
2020-03-31 12:30:00,12.5,12.5,12.39,12.41,127343.0,9.5236,9.5236,9.4398,9.4551,127343.0
2020-03-31 13:00:00,12.41,12.5,12.37,12.39,229513.0,9.4551,9.5236,9.4246,9.4398,229513.0
2020-03-31 13:30:00,12.39,12.46,12.36,12.45,215893.0,9.4398,9.4931,9.417,9.4855,215893.0
2020-03-31 14:00:00,12.45,12.51,12.36,12.4,162756.0,9.4855,9.5312,9.417,9.4474,162756.0
2020-03-31 14:30:00,12.39,12.46,12.36,12.43,140382.0,9.4398,9.4931,9.417,9.4703,140382.0
2020-03-31 15:00:00,12.43,12.46,12.3,12.32,272885.0,9.4703,9.4931,9.3712,9.3865,272885.0
2020-03-31 15:30:00,12.32,12.65,12.31,12.55,1148306.0,9.3865,9.6379,9.3789,9.5617,1148306.0
2020-04-01 09:30:00,11.86,12.16,11.7,12.09,361511.0,9.036,9.2646,8.9141,9.2112,361511.0
2020-04-01 10:00:00,12.09,12.14,11.99,12.01,165510.0,9.2112,9.2493,9.1351,9.1503,165510.0
2020-04-01 10:30:00,12.0,12.1,11.9,11.9,156347.0,9.1427,9.2189,9.0665,9.0665,156347.0
2020-04-01 11:00:00,11.9,11.99,11.85,11.94,298994.0,9.0665,9.1351,9.0284,9.097,298994.0
2020-04-01 11:30:00,11.93,12.05,11.92,11.99,218817.0,9.0893,9.1808,9.0817,9.1351,218817.0
2020-04-01 12:00:00,11.99,12.0,11.83,11.84,129656.0,9.1351,9.1427,9.0132,9.0208,129656.0
2020-04-01 12:30:00,11.84,11.93,11.8,11.92,142663.0,9.0208,9.0893,8.9903,9.0817,142663.0
2020-04-01 13:00:00,11.9,11.94,11.82,11.83,133865.0,9.0665,9.097,9.0055,9.0132,133865.0
2020-04-01 13:30:00,11.83,11.91,11.82,11.87,118296.0,9.0132,9.0741,9.0055,9.0436,118296.0
2020-04-01 14:00:00,11.87,11.91,11.83,11.87,118653.0,9.0436,9.0741,9.0132,9.0436,118653.0
2020-04-01 14:30:00,11.86,11.89,11.77,11.79,152136.0,9.036,9.0589,8.9674,8.9827,152136.0
2020-04-01 15:00:00,11.8,11.81,11.69,11.73,226427.0,8.9903,8.9979,8.9065,8.937,226427.0
2020-04-01 15:30:00,11.73,11.9,11.69,11.83,1303821.0,8.937,9.0665,8.9065,9.0132,1303821.0
2020-04-02 09:30:00,11.79,12.11,11.68,11.77,245842.0,8.9827,9.2265,8.8989,8.9674,245842.0
2020-04-02 10:00:00,11.77,11.92,11.7,11.92,166778.0,8.9674,9.0817,8.9141,9.0817,166778.0
2020-04-02 10:30:00,11.92,12.17,11.88,12.04,341800.0,9.0817,9.2722,9.0512,9.1732,341800.0
2020-04-02 11:00:00,12.04,12.05,11.85,11.88,214021.0,9.1732,9.1808,9.0284,9.0512,214021.0
2020-04-02 11:30:00,11.88,11.9,11.77,11.83,146527.0,9.0512,9.0665,8.9674,9.0132,146527.0
2020-04-02 12:00:00,11.83,11.88,11.78,11.78,86121.0,9.0132,9.0512,8.9751,8.9751,86121.0
2020-04-02 12:30:00,11.79,11.83,11.73,11.8,101859.0,8.9827,9.0132,8.937,8.9903,101859.0
2020-04-02 13:00:00,11.81,11.82,11.57,11.57,200717.0,8.9979,9.0055,8.8151,8.8151,200717.0
2020-04-02 13:30:00,11.57,11.64,11.55,11.58,255819.0,8.8151,8.8684,8.7998,8.8227,255819.0
2020-04-02 14:00:00,11.58,11.59,11.41,11.51,494405.0,8.8227,8.8303,8.6932,8.7693,494405.0
2020-04-02 14:30:00,11.5,11.56,11.44,11.55,107680.0,8.7617,8.8074,8.716,8.7998,107680.0
2020-04-02 15:00:00,11.55,11.62,11.52,11.57,131353.0,8.7998,8.8532,8.777,8.8151,131353.0
2020-04-02 15:30:00,11.57,11.71,11.46,11.57,643052.0,8.8151,8.9217,8.7313,8.8151,643052.0
2020-04-03 09:30:00,11.52,11.62,11.4,11.48,273586.0,8.777,8.8532,8.6855,8.7465,273586.0
2020-04-03 10:00:00,11.49,11.53,11.29,11.34,109614.0,8.7541,8.7846,8.6017,8.6398,109614.0
2020-04-03 10:30:00,11.35,11.36,11.23,11.3,148523.0,8.6474,8.6551,8.556,8.6094,148523.0
2020-04-03 11:00:00,11.3,11.37,11.26,11.29,179874.0,8.6094,8.6627,8.5789,8.6017,179874.0
2020-04-03 11:30:00,11.29,11.31,11.16,11.21,138397.0,8.6017,8.617,8.5027,8.5408,138397.0
2020-04-03 12:00:00,11.22,11.23,11.12,11.21,142451.0,8.5484,8.556,8.4722,8.5408,142451.0
2020-04-03 12:30:00,11.2,11.35,11.2,11.28,102199.0,8.5332,8.6474,8.5332,8.5941,102199.0
2020-04-03 13:00:00,11.29,11.3,11.19,11.19,54364.0,8.6017,8.6094,8.5255,8.5255,54364.0
2020-04-03 13:30:00,11.19,11.26,11.15,11.21,80881.0,8.5255,8.5789,8.4951,8.5408,80881.0
2020-04-03 14:00:00,11.21,11.26,11.18,11.25,96086.0,8.5408,8.5789,8.5179,8.5713,96086.0
2020-04-03 14:30:00,11.25,11.34,11.18,11.3,358542.0,8.5713,8.6398,8.5179,8.6094,358542.0
2020-04-03 15:00:00,11.31,11.37,11.25,11.34,114187.0,8.617,8.6627,8.5713,8.6398,114187.0
2020-04-03 15:30:00,11.33,11.38,11.23,11.34,329409.0,8.6322,8.6703,8.556,8.6398,329409.0
2020-04-06 09:30:00,11.9,11.98,11.69,11.86,717793.0,9.0665,9.1274,8.9065,9.036,717793.0
2020-04-06 10:00:00,11.86,11.91,11.79,11.79,241793.0,9.036,9.0741,8.9827,8.9827,241793.0
2020-04-06 10:30:00,11.8,11.81,11.56,11.63,302336.0,8.9903,8.9979,8.8074,8.8608,302336.0
2020-04-06 11:00:00,11.64,11.65,11.52,11.64,162836.0,8.8684,8.876,8.777,8.8684,162836.0
2020-04-06 11:30:00,11.64,11.75,11.62,11.69,211204.0,8.8684,8.9522,8.8532,8.9065,211204.0
2020-04-06 12:00:00,11.7,11.78,11.65,11.73,153371.0,8.9141,8.9751,8.876,8.937,153371.0
2020-04-06 12:30:00,11.73,11.74,11.62,11.67,146632.0,8.937,8.9446,8.8532,8.8913,146632.0
2020-04-06 13:00:00,11.66,11.73,11.63,11.69,133478.0,8.8836,8.937,8.8608,8.9065,133478.0
2020-04-06 13:30:00,11.69,11.77,11.64,11.67,214205.0,8.9065,8.9674,8.8684,8.8913,214205.0
2020-04-06 14:00:00,11.66,11.69,11.6,11.67,160024.0,8.8836,8.9065,8.8379,8.8913,160024.0
2020-04-06 14:30:00,11.66,11.69,11.61,11.61,164831.0,8.8836,8.9065,8.8455,8.8455,164831.0
2020-04-06 15:00:00,11.61,11.69,11.56,11.59,567067.0,8.8455,8.9065,8.8074,8.8303,567067.0
2020-04-06 15:30:00,11.58,11.79,11.51,11.71,1040220.0,8.8227,8.9827,8.7693,8.9217,1040220.0
2020-04-07 09:30:00,12.24,12.62,12.15,12.6,516125.0,9.3255,9.615,9.257,9.5998,516125.0
2020-04-07 10:00:00,12.61,12.62,12.22,12.22,344144.0,9.6074,9.615,9.3103,9.3103,344144.0
2020-04-07 10:30:00,12.22,12.33,11.95,12.07,266252.0,9.3103,9.3941,9.1046,9.196,266252.0
2020-04-07 11:00:00,12.06,12.3,12.04,12.2,482132.0,9.1884,9.3712,9.1732,9.2951,482132.0
2020-04-07 11:30:00,12.2,12.38,12.18,12.35,285965.0,9.2951,9.4322,9.2798,9.4093,285965.0
2020-04-07 12:00:00,12.35,12.41,12.29,12.36,207666.0,9.4093,9.4551,9.3636,9.417,207666.0
2020-04-07 12:30:00,12.36,12.4,12.28,12.34,262246.0,9.417,9.4474,9.356,9.4017,262246.0
2020-04-07 13:00:00,12.35,12.39,12.23,12.3,163482.0,9.4093,9.4398,9.3179,9.3712,163482.0
2020-04-07 13:30:00,12.3,12.32,12.19,12.21,150116.0,9.3712,9.3865,9.2874,9.3027,150116.0
2020-04-07 14:00:00,12.21,12.27,12.15,12.17,233298.0,9.3027,9.3484,9.257,9.2722,233298.0
2020-04-07 14:30:00,12.17,12.21,11.97,12.0,200715.0,9.2722,9.3027,9.1198,9.1427,200715.0
2020-04-07 15:00:00,12.0,12.11,11.92,11.92,261904.0,9.1427,9.2265,9.0817,9.0817,261904.0
2020-04-07 15:30:00,11.93,12.1,11.91,11.94,931151.0,9.0893,9.2189,9.0741,9.097,931151.0
2020-04-08 09:30:00,12.05,12.12,11.94,12.0,228893.0,9.1808,9.2341,9.097,9.1427,228893.0
2020-04-08 10:00:00,12.0,12.07,11.94,12.06,133039.0,9.1427,9.196,9.097,9.1884,133039.0
2020-04-08 10:30:00,12.07,12.13,12.0,12.12,166936.0,9.196,9.2417,9.1427,9.2341,166936.0
2020-04-08 11:00:00,12.11,12.3,12.1,12.3,206766.0,9.2265,9.3712,9.2189,9.3712,206766.0
2020-04-08 11:30:00,12.3,12.35,12.24,12.25,201524.0,9.3712,9.4093,9.3255,9.3331,201524.0
2020-04-08 12:00:00,12.25,12.29,12.21,12.25,100391.0,9.3331,9.3636,9.3027,9.3331,100391.0
2020-04-08 12:30:00,12.26,12.31,12.21,12.3,80238.0,9.3408,9.3789,9.3027,9.3712,80238.0
2020-04-08 13:00:00,12.31,12.35,12.25,12.32,67339.0,9.3789,9.4093,9.3331,9.3865,67339.0
2020-04-08 13:30:00,12.33,12.33,12.08,12.19,202296.0,9.3941,9.3941,9.2036,9.2874,202296.0
2020-04-08 14:00:00,12.18,12.26,12.16,12.23,125389.0,9.2798,9.3408,9.2646,9.3179,125389.0
2020-04-08 14:30:00,12.22,12.29,12.16,12.25,177846.0,9.3103,9.3636,9.2646,9.3331,177846.0
2020-04-08 15:00:00,12.24,12.31,12.18,12.23,230344.0,9.3255,9.3789,9.2798,9.3179,230344.0
2020-04-08 15:30:00,12.23,12.28,12.14,12.23,618373.0,9.3179,9.356,9.2493,9.3179,618373.0
2020-04-09 09:30:00,12.46,12.69,12.36,12.67,547721.0,9.4931,9.6684,9.417,9.6531,547721.0
2020-04-09 10:00:00,12.67,12.68,12.39,12.58,384436.0,9.6531,9.6608,9.4398,9.5846,384436.0
2020-04-09 10:30:00,12.59,12.84,12.57,12.7,436031.0,9.5922,9.7827,9.577,9.676,436031.0
2020-04-09 11:00:00,12.69,12.7,12.46,12.51,346423.0,9.6684,9.676,9.4931,9.5312,346423.0
2020-04-09 11:30:00,12.52,12.52,12.43,12.49,218035.0,9.5389,9.5389,9.4703,9.516,218035.0
2020-04-09 12:00:00,12.48,12.65,12.46,12.62,288891.0,9.5084,9.6379,9.4931,9.615,288891.0
2020-04-09 12:30:00,12.61,12.72,12.6,12.69,153367.0,9.6074,9.6912,9.5998,9.6684,153367.0
2020-04-09 13:00:00,12.7,12.8,12.69,12.77,157833.0,9.676,9.7522,9.6684,9.7293,157833.0
2020-04-09 13:30:00,12.78,12.85,12.7,12.85,317753.0,9.7369,9.7903,9.676,9.7903,317753.0
2020-04-09 14:00:00,12.84,12.87,12.66,12.67,377165.0,9.7827,9.8055,9.6455,9.6531,377165.0
2020-04-09 14:30:00,12.67,12.72,12.56,12.65,234243.0,9.6531,9.6912,9.5693,9.6379,234243.0
2020-04-09 15:00:00,12.65,12.81,12.6,12.81,298336.0,9.6379,9.7598,9.5998,9.7598,298336.0
2020-04-09 15:30:00,12.82,12.85,12.72,12.79,392932.0,9.7674,9.7903,9.6912,9.7446,392932.0
2020-04-13 09:30:00,12.8,12.84,12.58,12.61,378761.0,9.7522,9.7827,9.5846,9.6074,378761.0
2020-04-13 10:00:00,12.62,12.68,12.47,12.51,163221.0,9.615,9.6608,9.5008,9.5312,163221.0
2020-04-13 10:30:00,12.5,12.55,12.46,12.47,117154.0,9.5236,9.5617,9.4931,9.5008,117154.0
2020-04-13 11:00:00,12.47,12.57,12.39,12.55,126223.0,9.5008,9.577,9.4398,9.5617,126223.0
2020-04-13 11:30:00,12.55,12.64,12.49,12.59,65211.0,9.5617,9.6303,9.516,9.5922,65211.0
2020-04-13 12:00:00,12.59,12.73,12.58,12.69,194986.0,9.5922,9.6989,9.5846,9.6684,194986.0
2020-04-13 12:30:00,12.68,12.69,12.57,12.59,98797.0,9.6608,9.6684,9.577,9.5922,98797.0
2020-04-13 13:00:00,12.59,12.64,12.56,12.64,88996.0,9.5922,9.6303,9.5693,9.6303,88996.0
2020-04-13 13:30:00,12.64,12.73,12.62,12.68,71548.0,9.6303,9.6989,9.615,9.6608,71548.0
2020-04-13 14:00:00,12.68,12.74,12.66,12.68,184150.0,9.6608,9.7065,9.6455,9.6608,184150.0
2020-04-13 14:30:00,12.68,12.71,12.64,12.66,146229.0,9.6608,9.6836,9.6303,9.6455,146229.0
2020-04-13 15:00:00,12.65,12.72,12.6,12.7,221096.0,9.6379,9.6912,9.5998,9.676,221096.0
2020-04-13 15:30:00,12.7,12.76,12.66,12.69,308694.0,9.676,9.7217,9.6455,9.6684,308694.0
2020-04-14 09:30:00,12.83,13.06,12.78,12.94,302622.0,9.775,9.9503,9.7369,9.8589,302622.0
2020-04-14 10:00:00,12.96,12.97,12.74,12.77,170371.0,9.8741,9.8817,9.7065,9.7293,170371.0
2020-04-14 10:30:00,12.77,12.78,12.62,12.62,151325.0,9.7293,9.7369,9.615,9.615,151325.0
2020-04-14 11:00:00,12.63,12.67,12.5,12.61,263363.0,9.6227,9.6531,9.5236,9.6074,263363.0
2020-04-14 11:30:00,12.62,12.64,12.58,12.59,186729.0,9.615,9.6303,9.5846,9.5922,186729.0
2020-04-14 12:00:00,12.59,12.68,12.59,12.61,126608.0,9.5922,9.6608,9.5922,9.6074,126608.0
2020-04-14 12:30:00,12.61,12.62,12.57,12.57,89516.0,9.6074,9.615,9.577,9.577,89516.0
2020-04-14 13:00:00,12.57,12.64,12.56,12.62,59689.0,9.577,9.6303,9.5693,9.615,59689.0
2020-04-14 13:30:00,12.64,12.66,12.6,12.62,65957.0,9.6303,9.6455,9.5998,9.615,65957.0
2020-04-14 14:00:00,12.61,12.67,12.6,12.63,112643.0,9.6074,9.6531,9.5998,9.6227,112643.0
2020-04-14 14:30:00,12.63,12.64,12.56,12.62,88175.0,9.6227,9.6303,9.5693,9.615,88175.0
2020-04-14 15:00:00,12.61,12.63,12.56,12.61,113327.0,9.6074,9.6227,9.5693,9.6074,113327.0
2020-04-14 15:30:00,12.6,12.63,12.56,12.59,478938.0,9.5998,9.6227,9.5693,9.5922,478938.0
2020-04-15 09:30:00,12.03,12.12,11.88,11.98,295859.0,9.1655,9.2341,9.0512,9.1274,295859.0
2020-04-15 10:00:00,11.97,12.01,11.92,11.96,133682.0,9.1198,9.1503,9.0817,9.1122,133682.0
2020-04-15 10:30:00,11.95,11.95,11.83,11.84,114246.0,9.1046,9.1046,9.0132,9.0208,114246.0
2020-04-15 11:00:00,11.84,11.84,11.69,11.76,115983.0,9.0208,9.0208,8.9065,8.9598,115983.0
2020-04-15 11:30:00,11.77,11.91,11.76,11.9,197165.0,8.9674,9.0741,8.9598,9.0665,197165.0
2020-04-15 12:00:00,11.91,11.94,11.86,11.89,146800.0,9.0741,9.097,9.036,9.0589,146800.0
2020-04-15 12:30:00,11.89,12.0,11.88,11.98,111513.0,9.0589,9.1427,9.0512,9.1274,111513.0
2020-04-15 13:00:00,11.98,12.11,11.97,12.03,164839.0,9.1274,9.2265,9.1198,9.1655,164839.0
2020-04-15 13:30:00,12.03,12.04,11.93,11.95,149103.0,9.1655,9.1732,9.0893,9.1046,149103.0
2020-04-15 14:00:00,11.95,12.02,11.95,12.01,135960.0,9.1046,9.1579,9.1046,9.1503,135960.0
2020-04-15 14:30:00,12.02,12.06,11.96,11.97,97890.0,9.1579,9.1884,9.1122,9.1198,97890.0
2020-04-15 15:00:00,11.96,11.97,11.91,11.92,139860.0,9.1122,9.1198,9.0741,9.0817,139860.0
2020-04-15 15:30:00,11.93,11.94,11.8,11.85,518952.0,9.0893,9.097,8.9903,9.0284,518952.0
2020-04-16 09:30:00,11.8,11.93,11.73,11.73,358615.0,8.9903,9.0893,8.937,8.937,358615.0
2020-04-16 10:00:00,11.74,11.82,11.66,11.82,195960.0,8.9446,9.0055,8.8836,9.0055,195960.0
2020-04-16 10:30:00,11.82,11.84,11.74,11.82,130010.0,9.0055,9.0208,8.9446,9.0055,130010.0
2020-04-16 11:00:00,11.82,11.93,11.77,11.78,156405.0,9.0055,9.0893,8.9674,8.9751,156405.0
2020-04-16 11:30:00,11.78,11.79,11.71,11.74,121008.0,8.9751,8.9827,8.9217,8.9446,121008.0
2020-04-16 12:00:00,11.74,11.75,11.6,11.62,91497.0,8.9446,8.9522,8.8379,8.8532,91497.0
2020-04-16 12:30:00,11.61,11.62,11.56,11.58,123958.0,8.8455,8.8532,8.8074,8.8227,123958.0
2020-04-16 13:00:00,11.58,11.63,11.58,11.61,95225.0,8.8227,8.8608,8.8227,8.8455,95225.0
2020-04-16 13:30:00,11.6,11.64,11.58,11.61,87622.0,8.8379,8.8684,8.8227,8.8455,87622.0
2020-04-16 14:00:00,11.6,11.64,11.57,11.6,113399.0,8.8379,8.8684,8.8151,8.8379,113399.0
2020-04-16 14:30:00,11.59,11.61,11.55,11.56,98093.0,8.8303,8.8455,8.7998,8.8074,98093.0
2020-04-16 15:00:00,11.57,11.61,11.54,11.6,138125.0,8.8151,8.8455,8.7922,8.8379,138125.0
2020-04-16 15:30:00,11.61,11.64,11.54,11.56,454151.0,8.8455,8.8684,8.7922,8.8074,454151.0
2020-04-17 09:30:00,12.06,12.19,11.95,12.15,398580.0,9.1884,9.2874,9.1046,9.257,398580.0
2020-04-17 10:00:00,12.15,12.16,12.0,12.05,159200.0,9.257,9.2646,9.1427,9.1808,159200.0
2020-04-17 10:30:00,12.04,12.17,11.99,12.14,165533.0,9.1732,9.2722,9.1351,9.2493,165533.0
2020-04-17 11:00:00,12.13,12.24,12.13,12.16,152197.0,9.2417,9.3255,9.2417,9.2646,152197.0
2020-04-17 11:30:00,12.16,12.23,12.14,12.19,124217.0,9.2646,9.3179,9.2493,9.2874,124217.0
2020-04-17 12:00:00,12.19,12.26,12.18,12.24,114028.0,9.2874,9.3408,9.2798,9.3255,114028.0
2020-04-17 12:30:00,12.23,12.38,12.23,12.33,115426.0,9.3179,9.4322,9.3179,9.3941,115426.0
2020-04-17 13:00:00,12.32,12.33,12.28,12.28,81687.0,9.3865,9.3941,9.356,9.356,81687.0
2020-04-17 13:30:00,12.29,12.29,12.17,12.22,132285.0,9.3636,9.3636,9.2722,9.3103,132285.0
2020-04-17 14:00:00,12.22,12.22,12.15,12.17,91573.0,9.3103,9.3103,9.257,9.2722,91573.0
2020-04-17 14:30:00,12.17,12.17,12.09,12.12,343254.0,9.2722,9.2722,9.2112,9.2341,343254.0
2020-04-17 15:00:00,12.12,12.22,12.11,12.21,292181.0,9.2341,9.3103,9.2265,9.3027,292181.0
2020-04-17 15:30:00,12.22,12.38,12.21,12.36,920965.0,9.3103,9.4322,9.3027,9.417,920965.0
2020-04-20 09:30:00,11.95,12.01,11.72,11.94,414978.0,9.1046,9.1503,8.9293,9.097,414978.0
2020-04-20 10:00:00,11.94,12.09,11.91,12.03,260415.0,9.097,9.2112,9.0741,9.1655,260415.0
2020-04-20 10:30:00,12.03,12.32,12.03,12.3,256182.0,9.1655,9.3865,9.1655,9.3712,256182.0
2020-04-20 11:00:00,12.31,12.33,12.21,12.22,269433.0,9.3789,9.3941,9.3027,9.3103,269433.0
2020-04-20 11:30:00,12.22,12.39,12.21,12.36,197660.0,9.3103,9.4398,9.3027,9.417,197660.0
2020-04-20 12:00:00,12.36,12.4,12.31,12.34,332927.0,9.417,9.4474,9.3789,9.4017,332927.0
2020-04-20 12:30:00,12.34,12.45,12.34,12.36,103674.0,9.4017,9.4855,9.4017,9.417,103674.0
2020-04-20 13:00:00,12.37,12.37,12.21,12.25,344560.0,9.4246,9.4246,9.3027,9.3331,344560.0
2020-04-20 13:30:00,12.25,12.28,12.2,12.27,255002.0,9.3331,9.356,9.2951,9.3484,255002.0
2020-04-20 14:00:00,12.26,12.28,12.06,12.07,196948.0,9.3408,9.356,9.1884,9.196,196948.0
2020-04-20 14:30:00,12.07,12.09,11.98,11.99,169764.0,9.196,9.2112,9.1274,9.1351,169764.0
2020-04-20 15:00:00,11.99,12.05,11.91,12.03,231144.0,9.1351,9.1808,9.0741,9.1655,231144.0
2020-04-20 15:30:00,12.03,12.16,12.0,12.12,629489.0,9.1655,9.2646,9.1427,9.2341,629489.0
2020-04-21 09:30:00,11.6,11.9,11.47,11.84,348188.0,8.8379,9.0665,8.7389,9.0208,348188.0
2020-04-21 10:00:00,11.85,11.86,11.65,11.73,222395.0,9.0284,9.036,8.876,8.937,222395.0
2020-04-21 10:30:00,11.74,11.75,11.63,11.67,332663.0,8.9446,8.9522,8.8608,8.8913,332663.0
2020-04-21 11:00:00,11.67,11.72,11.62,11.65,185151.0,8.8913,8.9293,8.8532,8.876,185151.0
2020-04-21 11:30:00,11.65,11.7,11.6,11.68,181899.0,8.876,8.9141,8.8379,8.8989,181899.0
2020-04-21 12:00:00,11.68,11.72,11.62,11.63,145658.0,8.8989,8.9293,8.8532,8.8608,145658.0
2020-04-21 12:30:00,11.64,11.64,11.57,11.6,199491.0,8.8684,8.8684,8.8151,8.8379,199491.0
2020-04-21 13:00:00,11.6,11.63,11.55,11.58,175902.0,8.8379,8.8608,8.7998,8.8227,175902.0
2020-04-21 13:30:00,11.58,11.61,11.51,11.52,174917.0,8.8227,8.8455,8.7693,8.777,174917.0
2020-04-21 14:00:00,11.52,11.58,11.49,11.54,129038.0,8.777,8.8227,8.7541,8.7922,129038.0
2020-04-21 14:30:00,11.54,11.55,11.46,11.46,131172.0,8.7922,8.7998,8.7313,8.7313,131172.0
2020-04-21 15:00:00,11.48,11.59,11.46,11.56,198410.0,8.7465,8.8303,8.7313,8.8074,198410.0
2020-04-21 15:30:00,11.56,11.59,11.43,11.45,664833.0,8.8074,8.8303,8.7084,8.7236,664833.0
2020-04-22 09:30:00,11.73,11.81,11.54,11.59,317830.0,8.937,8.9979,8.7922,8.8303,317830.0
2020-04-22 10:00:00,11.6,11.71,11.58,11.68,198368.0,8.8379,8.9217,8.8227,8.8989,198368.0
2020-04-22 10:30:00,11.69,11.75,11.65,11.68,143466.0,8.9065,8.9522,8.876,8.8989,143466.0
2020-04-22 11:00:00,11.69,11.75,11.63,11.72,138768.0,8.9065,8.9522,8.8608,8.9293,138768.0
2020-04-22 11:30:00,11.72,11.76,11.68,11.74,68169.0,8.9293,8.9598,8.8989,8.9446,68169.0
2020-04-22 12:00:00,11.74,11.77,11.69,11.76,137886.0,8.9446,8.9674,8.9065,8.9598,137886.0
2020-04-22 12:30:00,11.75,11.76,11.68,11.72,86826.0,8.9522,8.9598,8.8989,8.9293,86826.0
2020-04-22 13:00:00,11.72,11.73,11.69,11.7,57788.0,8.9293,8.937,8.9065,8.9141,57788.0
2020-04-22 13:30:00,11.71,11.72,11.67,11.68,133404.0,8.9217,8.9293,8.8913,8.8989,133404.0
2020-04-22 14:00:00,11.69,11.69,11.61,11.66,77268.0,8.9065,8.9065,8.8455,8.8836,77268.0
2020-04-22 14:30:00,11.67,11.68,11.59,11.6,186177.0,8.8913,8.8989,8.8303,8.8379,186177.0
2020-04-22 15:00:00,11.6,11.62,11.56,11.56,186205.0,8.8379,8.8532,8.8074,8.8074,186205.0
2020-04-22 15:30:00,11.57,11.62,11.56,11.57,517776.0,8.8151,8.8532,8.8074,8.8151,517776.0
2020-04-23 09:30:00,11.71,11.74,11.55,11.6,239877.0,8.9217,8.9446,8.7998,8.8379,239877.0
2020-04-23 10:00:00,11.61,11.61,11.54,11.59,263263.0,8.8455,8.8455,8.7922,8.8303,263263.0
2020-04-23 10:30:00,11.6,11.68,11.59,11.62,321564.0,8.8379,8.8989,8.8303,8.8532,321564.0
2020-04-23 11:00:00,11.62,11.63,11.57,11.61,259648.0,8.8532,8.8608,8.8151,8.8455,259648.0
2020-04-23 11:30:00,11.61,11.62,11.54,11.58,246446.0,8.8455,8.8532,8.7922,8.8227,246446.0
2020-04-23 12:00:00,11.57,11.6,11.53,11.57,224123.0,8.8151,8.8379,8.7846,8.8151,224123.0
2020-04-23 12:30:00,11.57,11.59,11.42,11.48,193837.0,8.8151,8.8303,8.7008,8.7465,193837.0
2020-04-23 13:00:00,11.49,11.55,11.45,11.52,204687.0,8.7541,8.7998,8.7236,8.777,204687.0
2020-04-23 13:30:00,11.51,11.54,11.45,11.46,127029.0,8.7693,8.7922,8.7236,8.7313,127029.0
2020-04-23 14:00:00,11.46,11.49,11.44,11.47,145582.0,8.7313,8.7541,8.716,8.7389,145582.0
2020-04-23 14:30:00,11.47,11.5,11.44,11.47,115904.0,8.7389,8.7617,8.716,8.7389,115904.0
2020-04-23 15:00:00,11.47,11.51,11.45,11.5,196594.0,8.7389,8.7693,8.7236,8.7617,196594.0
2020-04-23 15:30:00,11.5,11.52,11.43,11.45,540208.0,8.7617,8.777,8.7084,8.7236,540208.0
2020-04-24 09:30:00,11.55,11.55,11.36,11.4,477051.0,8.7998,8.7998,8.6551,8.6855,477051.0
2020-04-24 10:00:00,11.41,11.48,11.36,11.37,217585.0,8.6932,8.7465,8.6551,8.6627,217585.0
2020-04-24 10:30:00,11.36,11.42,11.35,11.37,257734.0,8.6551,8.7008,8.6474,8.6627,257734.0
2020-04-24 11:00:00,11.37,11.37,11.21,11.26,505819.0,8.6627,8.6627,8.5408,8.5789,505819.0
2020-04-24 11:30:00,11.26,11.27,11.22,11.23,187882.0,8.5789,8.5865,8.5484,8.556,187882.0
2020-04-24 12:00:00,11.23,11.26,11.16,11.17,303058.0,8.556,8.5789,8.5027,8.5103,303058.0
2020-04-24 12:30:00,11.16,11.29,11.16,11.26,234998.0,8.5027,8.6017,8.5027,8.5789,234998.0
2020-04-24 13:00:00,11.26,11.31,11.22,11.3,200692.0,8.5789,8.617,8.5484,8.6094,200692.0
2020-04-24 13:30:00,11.29,11.33,11.28,11.29,167770.0,8.6017,8.6322,8.5941,8.6017,167770.0
2020-04-24 14:00:00,11.29,11.33,11.25,11.32,240410.0,8.6017,8.6322,8.5713,8.6246,240410.0
2020-04-24 14:30:00,11.32,11.41,11.32,11.38,387170.0,8.6246,8.6932,8.6246,8.6703,387170.0
2020-04-24 15:00:00,11.38,11.42,11.34,11.4,686383.0,8.6703,8.7008,8.6398,8.6855,686383.0
2020-04-24 15:30:00,11.4,11.44,11.34,11.36,1431329.0,8.6855,8.716,8.6398,8.6551,1431329.0
2020-04-27 09:30:00,11.54,11.64,11.44,11.62,533866.0,8.7922,8.8684,8.716,8.8532,533866.0
2020-04-27 10:00:00,11.62,11.68,11.54,11.59,596799.0,8.8532,8.8989,8.7922,8.8303,596799.0
2020-04-27 10:30:00,11.6,11.63,11.56,11.58,315785.0,8.8379,8.8608,8.8074,8.8227,315785.0
2020-04-27 11:00:00,11.58,11.59,11.51,11.55,446712.0,8.8227,8.8303,8.7693,8.7998,446712.0
2020-04-27 11:30:00,11.54,11.61,11.53,11.55,367413.0,8.7922,8.8455,8.7846,8.7998,367413.0
2020-04-27 12:00:00,11.56,11.59,11.55,11.56,212608.0,8.8074,8.8303,8.7998,8.8074,212608.0
2020-04-27 12:30:00,11.56,11.61,11.55,11.6,197878.0,8.8074,8.8455,8.7998,8.8379,197878.0
2020-04-27 13:00:00,11.6,11.6,11.5,11.54,184273.0,8.8379,8.8379,8.7617,8.7922,184273.0
2020-04-27 13:30:00,11.54,11.58,11.53,11.57,136199.0,8.7922,8.8227,8.7846,8.8151,136199.0
2020-04-27 14:00:00,11.57,11.6,11.56,11.56,180654.0,8.8151,8.8379,8.8074,8.8074,180654.0
2020-04-27 14:30:00,11.56,11.6,11.54,11.56,448280.0,8.8074,8.8379,8.7922,8.8074,448280.0
2020-04-27 15:00:00,11.55,11.59,11.54,11.56,418931.0,8.7998,8.8303,8.7922,8.8074,418931.0
2020-04-27 15:30:00,11.57,11.66,11.56,11.62,1036316.0,8.8151,8.8836,8.8074,8.8532,1036316.0
2020-04-28 09:30:00,11.91,12.08,11.91,11.95,891988.0,9.0741,9.2036,9.0741,9.1046,891988.0
2020-04-28 10:00:00,11.95,12.06,11.88,11.95,357938.0,9.1046,9.1884,9.0512,9.1046,357938.0
2020-04-28 10:30:00,11.94,12.0,11.68,11.7,360488.0,9.097,9.1427,8.8989,8.9141,360488.0
2020-04-28 11:00:00,11.7,11.83,11.68,11.81,388326.0,8.9141,9.0132,8.8989,8.9979,388326.0
2020-04-28 11:30:00,11.8,11.91,11.8,11.91,252734.0,8.9903,9.0741,8.9903,9.0741,252734.0
2020-04-28 12:00:00,11.92,11.96,11.87,11.9,279655.0,9.0817,9.1122,9.0436,9.0665,279655.0
2020-04-28 12:30:00,11.91,11.94,11.89,11.93,112050.0,9.0741,9.097,9.0589,9.0893,112050.0
2020-04-28 13:00:00,11.94,11.95,11.88,11.94,177248.0,9.097,9.1046,9.0512,9.097,177248.0
2020-04-28 13:30:00,11.94,11.98,11.91,11.93,149652.0,9.097,9.1274,9.0741,9.0893,149652.0
2020-04-28 14:00:00,11.93,12.01,11.92,11.98,165875.0,9.0893,9.1503,9.0817,9.1274,165875.0
2020-04-28 14:30:00,11.99,12.06,11.98,12.04,210447.0,9.1351,9.1884,9.1274,9.1732,210447.0
2020-04-28 15:00:00,12.04,12.06,11.97,11.98,318003.0,9.1732,9.1884,9.1198,9.1274,318003.0
2020-04-28 15:30:00,11.98,12.01,11.93,11.95,737354.0,9.1274,9.1503,9.0893,9.1046,737354.0
2020-04-29 09:30:00,12.41,12.46,12.25,12.46,465079.0,9.4551,9.4931,9.3331,9.4931,465079.0
2020-04-29 10:00:00,12.46,12.53,12.43,12.48,242763.0,9.4931,9.5465,9.4703,9.5084,242763.0
2020-04-29 10:30:00,12.49,12.77,12.48,12.7,280800.0,9.516,9.7293,9.5084,9.676,280800.0
2020-04-29 11:00:00,12.7,12.85,12.66,12.82,263381.0,9.676,9.7903,9.6455,9.7674,263381.0
2020-04-29 11:30:00,12.82,12.86,12.76,12.84,332314.0,9.7674,9.7979,9.7217,9.7827,332314.0
2020-04-29 12:00:00,12.83,12.89,12.8,12.86,126951.0,9.775,9.8208,9.7522,9.7979,126951.0
2020-04-29 12:30:00,12.86,12.92,12.85,12.89,140150.0,9.7979,9.8436,9.7903,9.8208,140150.0
2020-04-29 13:00:00,12.91,12.97,12.9,12.9,163332.0,9.836,9.8817,9.8284,9.8284,163332.0
2020-04-29 13:30:00,12.9,12.96,12.84,12.9,275967.0,9.8284,9.8741,9.7827,9.8284,275967.0
2020-04-29 14:00:00,12.91,13.02,12.91,13.0,258738.0,9.836,9.9198,9.836,9.9046,258738.0
2020-04-29 14:30:00,13.0,13.05,12.97,13.02,356536.0,9.9046,9.9427,9.8817,9.9198,356536.0
2020-04-29 15:00:00,13.02,13.06,12.97,13.02,304813.0,9.9198,9.9503,9.8817,9.9198,304813.0
2020-04-29 15:30:00,13.02,13.1,12.99,13.06,1162207.0,9.9198,9.9808,9.8969,9.9503,1162207.0
2020-04-30 09:30:00,12.86,12.94,12.63,12.89,594079.0,9.7979,9.8589,9.6227,9.8208,594079.0
2020-04-30 10:00:00,12.9,12.95,12.76,12.86,246354.0,9.8284,9.8665,9.7217,9.7979,246354.0
2020-04-30 10:30:00,12.86,12.9,12.78,12.8,170569.0,9.7979,9.8284,9.7369,9.7522,170569.0
2020-04-30 11:00:00,12.8,12.88,12.76,12.77,244351.0,9.7522,9.8131,9.7217,9.7293,244351.0
2020-04-30 11:30:00,12.76,12.83,12.73,12.73,252258.0,9.7217,9.775,9.6989,9.6989,252258.0
2020-04-30 12:00:00,12.73,12.74,12.59,12.62,265266.0,9.6989,9.7065,9.5922,9.615,265266.0
2020-04-30 12:30:00,12.61,12.67,12.57,12.66,228437.0,9.6074,9.6531,9.577,9.6455,228437.0
2020-04-30 13:00:00,12.67,12.73,12.64,12.66,116699.0,9.6531,9.6989,9.6303,9.6455,116699.0
2020-04-30 13:30:00,12.65,12.67,12.58,12.6,100099.0,9.6379,9.6531,9.5846,9.5998,100099.0
2020-04-30 14:00:00,12.6,12.69,12.59,12.69,222453.0,9.5998,9.6684,9.5922,9.6684,222453.0
2020-04-30 14:30:00,12.69,12.71,12.66,12.68,183591.0,9.6684,9.6836,9.6455,9.6608,183591.0
2020-04-30 15:00:00,12.68,12.73,12.67,12.71,206494.0,9.6608,9.6989,9.6531,9.6836,206494.0
2020-04-30 15:30:00,12.71,12.74,12.6,12.6,671375.0,9.6836,9.7065,9.5998,9.5998,671375.0
2020-05-01 09:30:00,12.23,12.29,11.94,12.04,393862.0,9.3179,9.3636,9.097,9.1732,393862.0
2020-05-01 10:00:00,12.05,12.09,11.99,12.01,306645.0,9.1808,9.2112,9.1351,9.1503,306645.0
2020-05-01 10:30:00,12.01,12.09,11.98,12.04,191474.0,9.1503,9.2112,9.1274,9.1732,191474.0
2020-05-01 11:00:00,12.03,12.04,11.94,11.94,181387.0,9.1655,9.1732,9.097,9.097,181387.0
2020-05-01 11:30:00,11.94,11.95,11.83,11.89,198512.0,9.097,9.1046,9.0132,9.0589,198512.0
2020-05-01 12:00:00,11.88,11.99,11.84,11.94,190586.0,9.0512,9.1351,9.0208,9.097,190586.0
2020-05-01 12:30:00,11.93,11.97,11.91,11.96,108613.0,9.0893,9.1198,9.0741,9.1122,108613.0
2020-05-01 13:00:00,11.97,12.0,11.91,11.97,147704.0,9.1198,9.1427,9.0741,9.1198,147704.0
2020-05-01 13:30:00,11.98,11.99,11.93,11.96,103741.0,9.1274,9.1351,9.0893,9.1122,103741.0
2020-05-01 14:00:00,11.95,12.06,11.94,12.05,217498.0,9.1046,9.1884,9.097,9.1808,217498.0
2020-05-01 14:30:00,12.04,12.09,12.03,12.04,181574.0,9.1732,9.2112,9.1655,9.1732,181574.0
2020-05-01 15:00:00,12.04,12.06,11.99,12.04,218968.0,9.1732,9.1884,9.1351,9.1732,218968.0
2020-05-01 15:30:00,12.04,12.06,11.96,11.99,687972.0,9.1732,9.1884,9.1122,9.1351,687972.0
2020-05-04 09:30:00,11.84,11.92,11.66,11.9,426299.0,9.0208,9.0817,8.8836,9.0665,426299.0
2020-05-04 10:00:00,11.91,12.04,11.89,11.92,218586.0,9.0741,9.1732,9.0589,9.0817,218586.0
2020-05-04 10:30:00,11.91,11.92,11.85,11.87,227296.0,9.0741,9.0817,9.0284,9.0436,227296.0
2020-05-04 11:00:00,11.87,11.87,11.72,11.73,232257.0,9.0436,9.0436,8.9293,8.937,232257.0
2020-05-04 11:30:00,11.73,11.78,11.7,11.72,130024.0,8.937,8.9751,8.9141,8.9293,130024.0
2020-05-04 12:00:00,11.73,11.8,11.71,11.79,113495.0,8.937,8.9903,8.9217,8.9827,113495.0
2020-05-04 12:30:00,11.8,11.83,11.72,11.72,168023.0,8.9903,9.0132,8.9293,8.9293,168023.0
2020-05-04 13:00:00,11.72,11.73,11.65,11.69,161779.0,8.9293,8.937,8.876,8.9065,161779.0
2020-05-04 13:30:00,11.69,11.71,11.68,11.7,96480.0,8.9065,8.9217,8.8989,8.9141,96480.0
2020-05-04 14:00:00,11.69,11.73,11.66,11.71,94865.0,8.9065,8.937,8.8836,8.9217,94865.0
2020-05-04 14:30:00,11.71,11.77,11.68,11.77,230607.0,8.9217,8.9674,8.8989,8.9674,230607.0
2020-05-04 15:00:00,11.76,11.8,11.73,11.78,181511.0,8.9598,8.9903,8.937,8.9751,181511.0
2020-05-04 15:30:00,11.79,11.88,11.78,11.87,601263.0,8.9827,9.0512,8.9751,9.0436,601263.0
2020-05-05 09:30:00,12.02,12.17,12.02,12.06,346042.0,9.1579,9.2722,9.1579,9.1884,346042.0
2020-05-05 10:00:00,12.07,12.13,11.99,12.02,398934.0,9.196,9.2417,9.1351,9.1579,398934.0
2020-05-05 10:30:00,12.01,12.04,11.9,11.92,302799.0,9.1503,9.1732,9.0665,9.0817,302799.0
2020-05-05 11:00:00,11.92,11.98,11.91,11.97,145974.0,9.0817,9.1274,9.0741,9.1198,145974.0
2020-05-05 11:30:00,11.96,12.02,11.96,11.97,135453.0,9.1122,9.1579,9.1122,9.1198,135453.0
2020-05-05 12:00:00,11.97,11.97,11.91,11.94,95181.0,9.1198,9.1198,9.0741,9.097,95181.0
2020-05-05 12:30:00,11.94,11.96,11.87,11.88,108953.0,9.097,9.1122,9.0436,9.0512,108953.0
2020-05-05 13:00:00,11.88,11.9,11.8,11.84,125157.0,9.0512,9.0665,8.9903,9.0208,125157.0
2020-05-05 13:30:00,11.85,11.86,11.78,11.81,107051.0,9.0284,9.036,8.9751,8.9979,107051.0
2020-05-05 14:00:00,11.81,11.86,11.79,11.8,108401.0,8.9979,9.036,8.9827,8.9903,108401.0
2020-05-05 14:30:00,11.8,11.8,11.77,11.78,87859.0,8.9903,8.9903,8.9674,8.9751,87859.0
2020-05-05 15:00:00,11.77,11.78,11.7,11.73,198264.0,8.9674,8.9751,8.9141,8.937,198264.0
2020-05-05 15:30:00,11.73,11.74,11.67,11.7,405543.0,8.937,8.9446,8.8913,8.9141,405543.0
2020-05-06 09:30:00,11.76,11.93,11.76,11.79,343252.0,8.9598,9.0893,8.9598,8.9827,343252.0
2020-05-06 10:00:00,11.78,11.84,11.67,11.81,271067.0,8.9751,9.0208,8.8913,8.9979,271067.0
2020-05-06 10:30:00,11.81,11.88,11.81,11.84,239790.0,8.9979,9.0512,8.9979,9.0208,239790.0
2020-05-06 11:00:00,11.84,11.86,11.69,11.72,198178.0,9.0208,9.036,8.9065,8.9293,198178.0
2020-05-06 11:30:00,11.72,11.75,11.68,11.74,148814.0,8.9293,8.9522,8.8989,8.9446,148814.0
2020-05-06 12:00:00,11.73,11.77,11.69,11.76,142570.0,8.937,8.9674,8.9065,8.9598,142570.0
2020-05-06 12:30:00,11.76,11.79,11.74,11.75,160007.0,8.9598,8.9827,8.9446,8.9522,160007.0
2020-05-06 13:00:00,11.75,11.76,11.68,11.72,152854.0,8.9522,8.9598,8.8989,8.9293,152854.0
2020-05-06 13:30:00,11.73,11.83,11.72,11.83,226796.0,8.937,9.0132,8.9293,9.0132,226796.0
2020-05-06 14:00:00,11.83,11.85,11.77,11.8,226654.0,9.0132,9.0284,8.9674,8.9903,226654.0
2020-05-06 14:30:00,11.79,11.87,11.79,11.84,181095.0,8.9827,9.0436,8.9827,9.0208,181095.0
2020-05-06 15:00:00,11.84,11.88,11.8,11.82,357018.0,9.0208,9.0512,8.9903,9.0055,357018.0
2020-05-06 15:30:00,11.82,11.85,11.77,11.79,697078.0,9.0055,9.0284,8.9674,8.9827,697078.0
2020-05-07 09:30:00,12.04,12.36,11.67,12.13,1060216.0,9.1732,9.417,8.8913,9.2417,1060216.0
2020-05-07 10:00:00,12.12,12.16,11.99,12.03,260653.0,9.2341,9.2646,9.1351,9.1655,260653.0
2020-05-07 10:30:00,12.03,12.09,12.01,12.03,336801.0,9.1655,9.2112,9.1503,9.1655,336801.0
2020-05-07 11:00:00,12.03,12.08,12.01,12.04,199193.0,9.1655,9.2036,9.1503,9.1732,199193.0
2020-05-07 11:30:00,12.03,12.11,12.01,12.1,301977.0,9.1655,9.2265,9.1503,9.2189,301977.0
2020-05-07 12:00:00,12.1,12.1,12.01,12.01,149666.0,9.2189,9.2189,9.1503,9.1503,149666.0
2020-05-07 12:30:00,12.01,12.02,11.84,11.92,231477.0,9.1503,9.1579,9.0208,9.0817,231477.0
2020-05-07 13:00:00,11.91,11.92,11.87,11.87,276498.0,9.0741,9.0817,9.0436,9.0436,276498.0
2020-05-07 13:30:00,11.86,11.88,11.79,11.81,261615.0,9.036,9.0512,8.9827,8.9979,261615.0
2020-05-07 14:00:00,11.81,11.82,11.73,11.75,231766.0,8.9979,9.0055,8.937,8.9522,231766.0
2020-05-07 14:30:00,11.75,11.77,11.71,11.76,240615.0,8.9522,8.9674,8.9217,8.9598,240615.0
2020-05-07 15:00:00,11.76,11.77,11.7,11.73,301778.0,8.9598,8.9674,8.9141,8.937,301778.0
2020-05-07 15:30:00,11.73,11.74,11.7,11.71,724473.0,8.937,8.9446,8.9141,8.9217,724473.0
2020-05-08 09:30:00,11.92,12.01,11.82,12.01,489583.0,9.0817,9.1503,9.0055,9.1503,489583.0
2020-05-08 10:00:00,12.01,12.08,11.99,11.99,372400.0,9.1503,9.2036,9.1351,9.1351,372400.0
2020-05-08 10:30:00,11.99,12.03,11.93,12.02,347196.0,9.1351,9.1655,9.0893,9.1579,347196.0
2020-05-08 11:00:00,12.02,12.16,12.02,12.16,416607.0,9.1579,9.2646,9.1579,9.2646,416607.0
2020-05-08 11:30:00,12.15,12.17,12.1,12.15,209621.0,9.257,9.2722,9.2189,9.257,209621.0
2020-05-08 12:00:00,12.14,12.17,12.13,12.13,174054.0,9.2493,9.2722,9.2417,9.2417,174054.0
2020-05-08 12:30:00,12.13,12.19,12.13,12.19,230165.0,9.2417,9.2874,9.2417,9.2874,230165.0
2020-05-08 13:00:00,12.19,12.26,12.16,12.24,515304.0,9.2874,9.3408,9.2646,9.3255,515304.0
2020-05-08 13:30:00,12.24,12.26,12.22,12.26,188664.0,9.3255,9.3408,9.3103,9.3408,188664.0
2020-05-08 14:00:00,12.26,12.32,12.23,12.3,212575.0,9.3408,9.3865,9.3179,9.3712,212575.0
2020-05-08 14:30:00,12.3,12.33,12.29,12.29,212306.0,9.3712,9.3941,9.3636,9.3636,212306.0
2020-05-08 15:00:00,12.29,12.33,12.29,12.29,279044.0,9.3636,9.3941,9.3636,9.3636,279044.0
2020-05-08 15:30:00,12.29,12.31,12.25,12.26,697702.0,9.3636,9.3789,9.3331,9.3408,697702.0
2020-05-11 09:30:00,12.16,12.16,11.91,11.93,514663.0,9.2646,9.2646,9.0741,9.0893,514663.0
2020-05-11 10:00:00,11.93,12.0,11.89,11.98,360200.0,9.0893,9.1427,9.0589,9.1274,360200.0
2020-05-11 10:30:00,11.98,12.02,11.94,11.97,230024.0,9.1274,9.1579,9.097,9.1198,230024.0
2020-05-11 11:00:00,11.97,12.04,11.96,12.03,273714.0,9.1198,9.1732,9.1122,9.1655,273714.0
2020-05-11 11:30:00,12.02,12.1,12.02,12.09,212802.0,9.1579,9.2189,9.1579,9.2112,212802.0
2020-05-11 12:00:00,12.08,12.16,12.06,12.15,187095.0,9.2036,9.2646,9.1884,9.257,187095.0
2020-05-11 12:30:00,12.15,12.27,12.15,12.22,162615.0,9.257,9.3484,9.257,9.3103,162615.0
2020-05-11 13:00:00,12.22,12.27,12.21,12.25,141975.0,9.3103,9.3484,9.3027,9.3331,141975.0
2020-05-11 13:30:00,12.25,12.33,12.24,12.26,163777.0,9.3331,9.3941,9.3255,9.3408,163777.0
2020-05-11 14:00:00,12.27,12.28,12.17,12.19,164113.0,9.3484,9.356,9.2722,9.2874,164113.0
2020-05-11 14:30:00,12.19,12.3,12.19,12.22,297283.0,9.2874,9.3712,9.2874,9.3103,297283.0
2020-05-11 15:00:00,12.22,12.28,12.21,12.27,300808.0,9.3103,9.356,9.3027,9.3484,300808.0
2020-05-11 15:30:00,12.27,12.29,12.22,12.23,895132.0,9.3484,9.3636,9.3103,9.3179,895132.0
2020-05-12 09:30:00,12.29,12.42,12.29,12.37,584515.0,9.3636,9.4627,9.3636,9.4246,584515.0
2020-05-12 10:00:00,12.38,12.53,12.37,12.45,424475.0,9.4322,9.5465,9.4246,9.4855,424475.0
2020-05-12 10:30:00,12.45,12.47,12.38,12.42,264652.0,9.4855,9.5008,9.4322,9.4627,264652.0
2020-05-12 11:00:00,12.42,12.46,12.38,12.44,317356.0,9.4627,9.4931,9.4322,9.4779,317356.0
2020-05-12 11:30:00,12.44,12.47,12.4,12.42,210707.0,9.4779,9.5008,9.4474,9.4627,210707.0
2020-05-12 12:00:00,12.42,12.48,12.4,12.48,253477.0,9.4627,9.5084,9.4474,9.5084,253477.0
2020-05-12 12:30:00,12.47,12.49,12.44,12.44,141160.0,9.5008,9.516,9.4779,9.4779,141160.0
2020-05-12 13:00:00,12.45,12.45,12.33,12.34,188708.0,9.4855,9.4855,9.3941,9.4017,188708.0
2020-05-12 13:30:00,12.34,12.36,12.31,12.33,208048.0,9.4017,9.417,9.3789,9.3941,208048.0
2020-05-12 14:00:00,12.32,12.34,12.22,12.23,155344.0,9.3865,9.4017,9.3103,9.3179,155344.0
2020-05-12 14:30:00,12.22,12.25,12.2,12.24,207309.0,9.3103,9.3331,9.2951,9.3255,207309.0
2020-05-12 15:00:00,12.24,12.29,12.21,12.21,291476.0,9.3255,9.3636,9.3027,9.3027,291476.0
2020-05-12 15:30:00,12.21,12.22,12.05,12.05,793137.0,9.3027,9.3103,9.1808,9.1808,793137.0
2020-05-13 09:30:00,12.01,12.03,11.76,11.8,534170.0,9.1503,9.1655,8.9598,8.9903,534170.0
2020-05-13 10:00:00,11.8,11.9,11.8,11.85,354089.0,8.9903,9.0665,8.9903,9.0284,354089.0
2020-05-13 10:30:00,11.85,11.92,11.76,11.77,252541.0,9.0284,9.0817,8.9598,8.9674,252541.0
2020-05-13 11:00:00,11.77,11.79,11.68,11.7,322488.0,8.9674,8.9827,8.8989,8.9141,322488.0
2020-05-13 11:30:00,11.69,11.72,11.63,11.65,267710.0,8.9065,8.9293,8.8608,8.876,267710.0
2020-05-13 12:00:00,11.66,11.69,11.57,11.61,308759.0,8.8836,8.9065,8.8151,8.8455,308759.0
2020-05-13 12:30:00,11.62,11.66,11.58,11.65,323686.0,8.8532,8.8836,8.8227,8.876,323686.0
2020-05-13 13:00:00,11.65,11.69,11.62,11.67,229535.0,8.876,8.9065,8.8532,8.8913,229535.0
2020-05-13 13:30:00,11.66,11.67,11.6,11.61,167306.0,8.8836,8.8913,8.8379,8.8455,167306.0
2020-05-13 14:00:00,11.6,11.65,11.58,11.63,256278.0,8.8379,8.876,8.8227,8.8608,256278.0
2020-05-13 14:30:00,11.63,11.64,11.58,11.59,224321.0,8.8608,8.8684,8.8227,8.8303,224321.0
2020-05-13 15:00:00,11.59,11.62,11.46,11.47,349422.0,8.8303,8.8532,8.7313,8.7389,349422.0
2020-05-13 15:30:00,11.48,11.56,11.45,11.53,1028817.0,8.7465,8.8074,8.7236,8.7846,1028817.0
2020-05-14 09:30:00,11.36,11.36,10.9,10.93,577590.0,8.6551,8.6551,8.3046,8.3275,577590.0
2020-05-14 10:00:00,10.93,11.14,10.86,11.09,361237.0,8.3275,8.4875,8.2741,8.4494,361237.0
2020-05-14 10:30:00,11.08,11.44,11.06,11.36,455035.0,8.4417,8.716,8.4265,8.6551,455035.0
2020-05-14 11:00:00,11.36,11.49,11.27,11.28,247738.0,8.6551,8.7541,8.5865,8.5941,247738.0
2020-05-14 11:30:00,11.28,11.34,11.19,11.28,441792.0,8.5941,8.6398,8.5255,8.5941,441792.0
2020-05-14 12:00:00,11.27,11.35,11.26,11.33,197083.0,8.5865,8.6474,8.5789,8.6322,197083.0
2020-05-14 12:30:00,11.33,11.39,11.32,11.37,408817.0,8.6322,8.6779,8.6246,8.6627,408817.0
2020-05-14 13:00:00,11.37,11.4,11.32,11.38,715977.0,8.6627,8.6855,8.6246,8.6703,715977.0
2020-05-14 13:30:00,11.38,11.42,11.28,11.29,217544.0,8.6703,8.7008,8.5941,8.6017,217544.0
2020-05-14 14:00:00,11.29,11.36,11.26,11.33,268320.0,8.6017,8.6551,8.5789,8.6322,268320.0
2020-05-14 14:30:00,11.34,11.41,11.32,11.38,224355.0,8.6398,8.6932,8.6246,8.6703,224355.0
2020-05-14 15:00:00,11.38,11.47,11.37,11.43,254574.0,8.6703,8.7389,8.6627,8.7084,254574.0
2020-05-14 15:30:00,11.44,11.45,11.37,11.44,832022.0,8.716,8.7236,8.6627,8.716,832022.0
2020-05-15 09:30:00,11.5,11.5,11.28,11.37,505532.0,8.9151,8.9151,8.7445,8.8143,505532.0
2020-05-15 10:00:00,11.37,11.46,11.28,11.43,338924.0,8.8143,8.8841,8.7445,8.8608,338924.0
2020-05-15 10:30:00,11.43,11.45,11.29,11.3,268848.0,8.8608,8.8763,8.7523,8.76,268848.0
2020-05-15 11:00:00,11.3,11.31,11.23,11.27,394020.0,8.76,8.7678,8.7058,8.7368,394020.0
2020-05-15 11:30:00,11.26,11.32,11.24,11.3,252657.0,8.729,8.7755,8.7135,8.76,252657.0
2020-05-15 12:00:00,11.3,11.36,11.29,11.32,178836.0,8.76,8.8065,8.7523,8.7755,178836.0
2020-05-15 12:30:00,11.32,11.34,11.26,11.27,141885.0,8.7755,8.791,8.729,8.7368,141885.0
2020-05-15 13:00:00,11.27,11.3,11.25,11.27,174115.0,8.7368,8.76,8.7213,8.7368,174115.0
2020-05-15 13:30:00,11.27,11.32,11.27,11.31,183056.0,8.7368,8.7755,8.7368,8.7678,183056.0
2020-05-15 14:00:00,11.3,11.39,11.3,11.37,185087.0,8.76,8.8298,8.76,8.8143,185087.0
2020-05-15 14:30:00,11.38,11.38,11.33,11.35,199276.0,8.8221,8.8221,8.7833,8.7988,199276.0
2020-05-15 15:00:00,11.35,11.38,11.33,11.35,221692.0,8.7988,8.8221,8.7833,8.7988,221692.0
2020-05-15 15:30:00,11.36,11.38,11.31,11.35,712688.0,8.8065,8.8221,8.7678,8.7988,712688.0
2020-05-18 09:30:00,11.59,11.82,11.59,11.74,563321.0,8.9849,9.1632,8.9849,9.1011,563321.0
2020-05-18 10:00:00,11.73,11.77,11.6,11.6,137336.0,9.0934,9.1244,8.9926,8.9926,137336.0
2020-05-18 10:30:00,11.6,11.79,11.6,11.72,188125.0,8.9926,9.1399,8.9926,9.0856,188125.0
2020-05-18 11:00:00,11.71,11.8,11.68,11.76,380495.0,9.0779,9.1476,9.0546,9.1166,380495.0
2020-05-18 11:30:00,11.76,11.76,11.68,11.76,414530.0,9.1166,9.1166,9.0546,9.1166,414530.0
2020-05-18 12:00:00,11.76,11.82,11.75,11.8,176957.0,9.1166,9.1632,9.1089,9.1476,176957.0
2020-05-18 12:30:00,11.8,11.82,11.78,11.79,81618.0,9.1476,9.1632,9.1321,9.1399,81618.0
2020-05-18 13:00:00,11.8,11.9,11.8,11.88,89868.0,9.1476,9.2252,9.1476,9.2097,89868.0
2020-05-18 13:30:00,11.87,11.93,11.85,11.9,115556.0,9.2019,9.2484,9.1864,9.2252,115556.0
2020-05-18 14:00:00,11.9,11.92,11.82,11.86,108701.0,9.2252,9.2407,9.1632,9.1942,108701.0
2020-05-18 14:30:00,11.86,11.94,11.85,11.92,97694.0,9.1942,9.2562,9.1864,9.2407,97694.0
2020-05-18 15:00:00,11.92,11.94,11.9,11.92,151688.0,9.2407,9.2562,9.2252,9.2407,151688.0
2020-05-18 15:30:00,11.92,11.96,11.89,11.89,342221.0,9.2407,9.2717,9.2174,9.2174,342221.0
2020-05-19 09:30:00,11.82,11.82,11.47,11.54,884631.0,9.1632,9.1632,8.8918,8.9461,884631.0
2020-05-19 10:00:00,11.54,11.63,11.49,11.53,268071.0,8.9461,9.0159,8.9073,8.9383,268071.0
2020-05-19 10:30:00,11.53,11.56,11.38,11.52,284334.0,8.9383,8.9616,8.8221,8.9306,284334.0
2020-05-19 11:00:00,11.52,11.61,11.49,11.61,260019.0,8.9306,9.0004,8.9073,9.0004,260019.0
2020-05-19 11:30:00,11.61,11.64,11.55,11.56,221526.0,9.0004,9.0236,8.9538,8.9616,221526.0
2020-05-19 12:00:00,11.55,11.62,11.53,11.53,324669.0,8.9538,9.0081,8.9383,8.9383,324669.0
2020-05-19 12:30:00,11.54,11.56,11.5,11.51,94773.0,8.9461,8.9616,8.9151,8.9228,94773.0
2020-05-19 13:00:00,11.52,11.53,11.5,11.51,112754.0,8.9306,8.9383,8.9151,8.9228,112754.0
2020-05-19 13:30:00,11.51,11.55,11.5,11.52,177843.0,8.9228,8.9538,8.9151,8.9306,177843.0
2020-05-19 14:00:00,11.53,11.59,11.51,11.58,72303.0,8.9383,8.9849,8.9228,8.9771,72303.0
2020-05-19 14:30:00,11.58,11.61,11.49,11.49,214129.0,8.9771,9.0004,8.9073,8.9073,214129.0
2020-05-19 15:00:00,11.48,11.53,11.45,11.48,479523.0,8.8996,8.9383,8.8763,8.8996,479523.0
2020-05-19 15:30:00,11.47,11.48,11.39,11.39,735402.0,8.8918,8.8996,8.8298,8.8298,735402.0
2020-05-20 09:30:00,11.58,11.63,11.51,11.54,362336.0,8.9771,9.0159,8.9228,8.9461,362336.0
2020-05-20 10:00:00,11.54,11.66,11.52,11.65,314441.0,8.9461,9.0391,8.9306,9.0314,314441.0
2020-05-20 10:30:00,11.65,11.7,11.62,11.66,216352.0,9.0314,9.0701,9.0081,9.0391,216352.0
2020-05-20 11:00:00,11.65,11.69,11.58,11.65,307845.0,9.0314,9.0624,8.9771,9.0314,307845.0
2020-05-20 11:30:00,11.65,11.67,11.61,11.63,230768.0,9.0314,9.0469,9.0004,9.0159,230768.0
2020-05-20 12:00:00,11.64,11.66,11.57,11.62,234610.0,9.0236,9.0391,8.9693,9.0081,234610.0
2020-05-20 12:30:00,11.62,11.64,11.58,11.63,101397.0,9.0081,9.0236,8.9771,9.0159,101397.0
2020-05-20 13:00:00,11.63,11.64,11.57,11.57,138275.0,9.0159,9.0236,8.9693,8.9693,138275.0
2020-05-20 13:30:00,11.57,11.63,11.56,11.58,130958.0,8.9693,9.0159,8.9616,8.9771,130958.0
2020-05-20 14:00:00,11.58,11.63,11.57,11.59,129686.0,8.9771,9.0159,8.9693,8.9849,129686.0
2020-05-20 14:30:00,11.59,11.66,11.58,11.64,140755.0,8.9849,9.0391,8.9771,9.0236,140755.0
2020-05-20 15:00:00,11.64,11.67,11.61,11.62,160760.0,9.0236,9.0469,9.0004,9.0081,160760.0
2020-05-20 15:30:00,11.62,11.65,11.6,11.62,513004.0,9.0081,9.0314,8.9926,9.0081,513004.0
2020-05-21 09:30:00,11.56,11.89,11.56,11.82,401638.0,8.9616,9.2174,8.9616,9.1632,401638.0
2020-05-21 10:00:00,11.82,11.95,11.81,11.93,293792.0,9.1632,9.2639,9.1554,9.2484,293792.0
2020-05-21 10:30:00,11.92,11.94,11.77,11.78,273115.0,9.2407,9.2562,9.1244,9.1321,273115.0
2020-05-21 11:00:00,11.77,11.77,11.56,11.58,324381.0,9.1244,9.1244,8.9616,8.9771,324381.0
2020-05-21 11:30:00,11.57,11.67,11.57,11.63,141202.0,8.9693,9.0469,8.9693,9.0159,141202.0
2020-05-21 12:00:00,11.63,11.71,11.63,11.66,221151.0,9.0159,9.0779,9.0159,9.0391,221151.0
2020-05-21 12:30:00,11.66,11.66,11.59,11.59,86739.0,9.0391,9.0391,8.9849,8.9849,86739.0
2020-05-21 13:00:00,11.59,11.64,11.58,11.6,210841.0,8.9849,9.0236,8.9771,8.9926,210841.0
2020-05-21 13:30:00,11.6,11.61,11.57,11.6,96475.0,8.9926,9.0004,8.9693,8.9926,96475.0
2020-05-21 14:00:00,11.59,11.63,11.59,11.61,77188.0,8.9849,9.0159,8.9849,9.0004,77188.0
2020-05-21 14:30:00,11.62,11.63,11.57,11.57,128761.0,9.0081,9.0159,8.9693,8.9693,128761.0
2020-05-21 15:00:00,11.58,11.62,11.56,11.59,151333.0,8.9771,9.0081,8.9616,8.9849,151333.0
2020-05-21 15:30:00,11.58,11.6,11.55,11.59,371376.0,8.9771,8.9926,8.9538,8.9849,371376.0
2020-05-22 09:30:00,11.56,11.56,11.33,11.35,316430.0,8.9616,8.9616,8.7833,8.7988,316430.0
2020-05-22 10:00:00,11.35,11.36,11.24,11.29,179071.0,8.7988,8.8065,8.7135,8.7523,179071.0
2020-05-22 10:30:00,11.29,11.3,11.18,11.2,156647.0,8.7523,8.76,8.667,8.6825,156647.0
2020-05-22 11:00:00,11.2,11.26,11.2,11.24,131383.0,8.6825,8.729,8.6825,8.7135,131383.0
2020-05-22 11:30:00,11.23,11.31,11.23,11.28,170894.0,8.7058,8.7678,8.7058,8.7445,170894.0
2020-05-22 12:00:00,11.28,11.3,11.25,11.29,76991.0,8.7445,8.76,8.7213,8.7523,76991.0
2020-05-22 12:30:00,11.3,11.34,11.29,11.33,92257.0,8.76,8.791,8.7523,8.7833,92257.0
2020-05-22 13:00:00,11.33,11.36,11.3,11.36,86239.0,8.7833,8.8065,8.76,8.8065,86239.0
2020-05-22 13:30:00,11.36,11.4,11.32,11.39,86587.0,8.8065,8.8376,8.7755,8.8298,86587.0
2020-05-22 14:00:00,11.4,11.42,11.39,11.39,57111.0,8.8376,8.8531,8.8298,8.8298,57111.0
2020-05-22 14:30:00,11.39,11.39,11.35,11.36,155458.0,8.8298,8.8298,8.7988,8.8065,155458.0
2020-05-22 15:00:00,11.37,11.39,11.33,11.35,239776.0,8.8143,8.8298,8.7833,8.7988,239776.0
2020-05-22 15:30:00,11.35,11.38,11.34,11.37,341431.0,8.7988,8.8221,8.791,8.8143,341431.0
2020-05-26 09:30:00,12.03,12.36,11.95,12.27,801081.0,9.3259,9.5818,9.2639,9.512,801081.0
2020-05-26 10:00:00,12.26,12.34,12.21,12.27,199898.0,9.5043,9.5663,9.4655,9.512,199898.0
2020-05-26 10:30:00,12.28,12.39,12.26,12.35,280041.0,9.5198,9.605,9.5043,9.574,280041.0
2020-05-26 11:00:00,12.35,12.38,12.3,12.35,178640.0,9.574,9.5973,9.5353,9.574,178640.0
2020-05-26 11:30:00,12.34,12.37,12.32,12.33,93943.0,9.5663,9.5895,9.5508,9.5585,93943.0
2020-05-26 12:00:00,12.33,12.36,12.28,12.35,101227.0,9.5585,9.5818,9.5198,9.574,101227.0
2020-05-26 12:30:00,12.35,12.44,12.33,12.43,188542.0,9.574,9.6438,9.5585,9.636,188542.0
2020-05-26 13:00:00,12.42,12.48,12.41,12.48,167408.0,9.6283,9.6748,9.6205,9.6748,167408.0
2020-05-26 13:30:00,12.48,12.48,12.42,12.45,94845.0,9.6748,9.6748,9.6283,9.6515,94845.0
2020-05-26 14:00:00,12.45,12.52,12.45,12.52,172017.0,9.6515,9.7058,9.6515,9.7058,172017.0
2020-05-26 14:30:00,12.52,12.52,12.47,12.52,219591.0,9.7058,9.7058,9.667,9.7058,219591.0
2020-05-26 15:00:00,12.53,12.57,12.47,12.55,164722.0,9.7136,9.7446,9.667,9.7291,164722.0
2020-05-26 15:30:00,12.55,12.57,12.48,12.51,1077178.0,9.7291,9.7446,9.6748,9.6981,1077178.0
2020-05-27 09:30:00,12.83,13.24,12.83,12.94,549759.0,9.9461,10.264,9.9461,10.0314,549759.0
2020-05-27 10:00:00,12.94,12.95,12.78,12.82,279627.0,10.0314,10.0392,9.9074,9.9384,279627.0
2020-05-27 10:30:00,12.81,12.82,12.64,12.76,407388.0,9.9306,9.9384,9.7988,9.8919,407388.0
2020-05-27 11:00:00,12.76,12.85,12.69,12.76,197305.0,9.8919,9.9616,9.8376,9.8919,197305.0
2020-05-27 11:30:00,12.76,12.81,12.69,12.81,184676.0,9.8919,9.9306,9.8376,9.9306,184676.0
2020-05-27 12:00:00,12.8,12.83,12.77,12.81,122580.0,9.9229,9.9461,9.8996,9.9306,122580.0
2020-05-27 12:30:00,12.81,12.84,12.8,12.83,158168.0,9.9306,9.9539,9.9229,9.9461,158168.0
2020-05-27 13:00:00,12.84,12.87,12.78,12.86,141785.0,9.9539,9.9771,9.9074,9.9694,141785.0
2020-05-27 13:30:00,12.85,12.9,12.83,12.88,131452.0,9.9616,10.0004,9.9461,9.9849,131452.0
2020-05-27 14:00:00,12.88,12.9,12.87,12.88,93929.0,9.9849,10.0004,9.9771,9.9849,93929.0
2020-05-27 14:30:00,12.88,12.9,12.82,12.86,163032.0,9.9849,10.0004,9.9384,9.9694,163032.0
2020-05-27 15:00:00,12.86,12.88,12.81,12.81,132031.0,9.9694,9.9849,9.9306,9.9306,132031.0
2020-05-27 15:30:00,12.81,12.89,12.79,12.86,662193.0,9.9306,9.9926,9.9151,9.9694,662193.0
2020-05-28 09:30:00,12.96,12.98,12.57,12.71,286812.0,10.0469,10.0624,9.7446,9.8531,286812.0
2020-05-28 10:00:00,12.71,12.73,12.59,12.61,468672.0,9.8531,9.8686,9.7601,9.7756,468672.0
2020-05-28 10:30:00,12.62,12.63,12.54,12.56,280619.0,9.7833,9.7911,9.7213,9.7368,280619.0
2020-05-28 11:00:00,12.57,12.61,12.5,12.61,220308.0,9.7446,9.7756,9.6903,9.7756,220308.0
2020-05-28 11:30:00,12.62,12.67,12.61,12.65,154225.0,9.7833,9.8221,9.7756,9.8066,154225.0
2020-05-28 12:00:00,12.65,12.7,12.62,12.62,143089.0,9.8066,9.8453,9.7833,9.7833,143089.0
2020-05-28 12:30:00,12.63,12.68,12.61,12.65,110763.0,9.7911,9.8298,9.7756,9.8066,110763.0
2020-05-28 13:00:00,12.66,12.75,12.62,12.75,168785.0,9.8143,9.8841,9.7833,9.8841,168785.0
2020-05-28 13:30:00,12.75,12.77,12.71,12.74,101599.0,9.8841,9.8996,9.8531,9.8764,101599.0
2020-05-28 14:00:00,12.74,12.74,12.69,12.69,85649.0,9.8764,9.8764,9.8376,9.8376,85649.0
2020-05-28 14:30:00,12.69,12.73,12.66,12.71,122439.0,9.8376,9.8686,9.8143,9.8531,122439.0
2020-05-28 15:00:00,12.72,12.74,12.65,12.65,200150.0,9.8609,9.8764,9.8066,9.8066,200150.0
2020-05-28 15:30:00,12.66,12.66,12.55,12.57,438167.0,9.8143,9.8143,9.7291,9.7446,438167.0
2020-05-29 09:30:00,12.42,12.48,12.3,12.34,247359.0,9.6283,9.6748,9.5353,9.5663,247359.0
2020-05-29 10:00:00,12.34,12.42,12.28,12.29,253350.0,9.5663,9.6283,9.5198,9.5275,253350.0
2020-05-29 10:30:00,12.29,12.32,12.23,12.25,215271.0,9.5275,9.5508,9.481,9.4965,215271.0
2020-05-29 11:00:00,12.26,12.33,12.22,12.28,230342.0,9.5043,9.5585,9.4732,9.5198,230342.0
2020-05-29 11:30:00,12.28,12.31,12.24,12.24,116043.0,9.5198,9.543,9.4887,9.4887,116043.0
2020-05-29 12:00:00,12.25,12.26,12.21,12.24,153668.0,9.4965,9.5043,9.4655,9.4887,153668.0
2020-05-29 12:30:00,12.23,12.24,12.11,12.21,225608.0,9.481,9.4887,9.388,9.4655,225608.0
2020-05-29 13:00:00,12.23,12.25,12.18,12.18,249222.0,9.481,9.4965,9.4422,9.4422,249222.0
2020-05-29 13:30:00,12.18,12.19,12.14,12.18,89205.0,9.4422,9.45,9.4112,9.4422,89205.0
2020-05-29 14:00:00,12.17,12.3,12.17,12.29,151299.0,9.4345,9.5353,9.4345,9.5275,151299.0
2020-05-29 14:30:00,12.29,12.37,12.19,12.37,278245.0,9.5275,9.5895,9.45,9.5895,278245.0
2020-05-29 15:00:00,12.38,12.44,12.34,12.35,192002.0,9.5973,9.6438,9.5663,9.574,192002.0
2020-05-29 15:30:00,12.36,12.47,12.31,12.41,1093525.0,9.5818,9.667,9.543,9.6205,1093525.0
2020-06-01 09:30:00,12.47,12.68,12.35,12.65,382010.0,9.667,9.8298,9.574,9.8066,382010.0
2020-06-01 10:00:00,12.64,12.74,12.61,12.7,207162.0,9.7988,9.8764,9.7756,9.8453,207162.0
2020-06-01 10:30:00,12.7,12.8,12.69,12.78,182375.0,9.8453,9.9229,9.8376,9.9074,182375.0
2020-06-01 11:00:00,12.78,12.78,12.67,12.69,323880.0,9.9074,9.9074,9.8221,9.8376,323880.0
2020-06-01 11:30:00,12.68,12.74,12.65,12.73,124939.0,9.8298,9.8764,9.8066,9.8686,124939.0
2020-06-01 12:00:00,12.72,12.79,12.69,12.74,108674.0,9.8609,9.9151,9.8376,9.8764,108674.0
2020-06-01 12:30:00,12.74,12.76,12.68,12.71,62442.0,9.8764,9.8919,9.8298,9.8531,62442.0
2020-06-01 13:00:00,12.7,12.76,12.7,12.74,112180.0,9.8453,9.8919,9.8453,9.8764,112180.0
2020-06-01 13:30:00,12.73,12.82,12.72,12.79,111490.0,9.8686,9.9384,9.8609,9.9151,111490.0
2020-06-01 14:00:00,12.8,12.82,12.73,12.73,202151.0,9.9229,9.9384,9.8686,9.8686,202151.0
2020-06-01 14:30:00,12.74,12.81,12.72,12.8,161945.0,9.8764,9.9306,9.8609,9.9229,161945.0
2020-06-01 15:00:00,12.81,12.81,12.75,12.78,94793.0,9.9306,9.9306,9.8841,9.9074,94793.0
2020-06-01 15:30:00,12.78,12.81,12.7,12.72,458249.0,9.9074,9.9306,9.8453,9.8609,458249.0
2020-06-02 09:30:00,12.82,12.99,12.8,12.97,232512.0,9.9384,10.0702,9.9229,10.0547,232512.0
2020-06-02 10:00:00,12.98,13.09,12.96,13.09,167917.0,10.0624,10.1477,10.0469,10.1477,167917.0
2020-06-02 10:30:00,13.09,13.18,13.06,13.17,300039.0,10.1477,10.2175,10.1244,10.2097,300039.0
2020-06-02 11:00:00,13.18,13.19,13.08,13.15,209969.0,10.2175,10.2252,10.1399,10.1942,209969.0
2020-06-02 11:30:00,13.14,13.22,13.12,13.2,198228.0,10.1864,10.2485,10.1709,10.233,198228.0
2020-06-02 12:00:00,13.19,13.22,13.15,13.21,204396.0,10.2252,10.2485,10.1942,10.2407,204396.0
2020-06-02 12:30:00,13.21,13.25,13.15,13.16,75783.0,10.2407,10.2717,10.1942,10.202,75783.0
2020-06-02 13:00:00,13.17,13.22,13.13,13.2,140563.0,10.2097,10.2485,10.1787,10.233,140563.0
2020-06-02 13:30:00,13.2,13.22,13.13,13.15,167185.0,10.233,10.2485,10.1787,10.1942,167185.0
2020-06-02 14:00:00,13.16,13.2,13.11,13.15,204976.0,10.202,10.233,10.1632,10.1942,204976.0
2020-06-02 14:30:00,13.14,13.18,13.1,13.17,161265.0,10.1864,10.2175,10.1554,10.2097,161265.0
2020-06-02 15:00:00,13.17,13.17,13.07,13.1,134306.0,10.2097,10.2097,10.1322,10.1554,134306.0
2020-06-02 15:30:00,13.1,13.13,13.05,13.11,518684.0,10.1554,10.1787,10.1167,10.1632,518684.0
2020-06-03 09:30:00,13.37,13.48,13.34,13.46,260413.0,10.3648,10.45,10.3415,10.4345,260413.0
2020-06-03 10:00:00,13.46,13.63,13.46,13.62,201733.0,10.4345,10.5663,10.4345,10.5586,201733.0
2020-06-03 10:30:00,13.62,13.63,13.55,13.59,127377.0,10.5586,10.5663,10.5043,10.5353,127377.0
2020-06-03 11:00:00,13.59,13.66,13.58,13.66,108980.0,10.5353,10.5896,10.5275,10.5896,108980.0
2020-06-03 11:30:00,13.66,13.7,13.63,13.67,262330.0,10.5896,10.6206,10.5663,10.5973,262330.0
2020-06-03 12:00:00,13.67,13.77,13.66,13.75,144714.0,10.5973,10.6748,10.5896,10.6593,144714.0
2020-06-03 12:30:00,13.76,13.76,13.69,13.69,81539.0,10.6671,10.6671,10.6128,10.6128,81539.0
2020-06-03 13:00:00,13.69,13.7,13.65,13.66,88812.0,10.6128,10.6206,10.5818,10.5896,88812.0
2020-06-03 13:30:00,13.65,13.67,13.61,13.67,104807.0,10.5818,10.5973,10.5508,10.5973,104807.0
2020-06-03 14:00:00,13.66,13.69,13.62,13.68,132939.0,10.5896,10.6128,10.5586,10.6051,132939.0
2020-06-03 14:30:00,13.68,13.74,13.68,13.72,302926.0,10.6051,10.6516,10.6051,10.6361,302926.0
2020-06-03 15:00:00,13.72,13.73,13.68,13.7,85353.0,10.6361,10.6438,10.6051,10.6206,85353.0
2020-06-03 15:30:00,13.69,13.73,13.64,13.65,574219.0,10.6128,10.6438,10.5741,10.5818,574219.0
2020-06-04 09:30:00,13.55,13.57,13.29,13.46,421978.0,10.5043,10.5198,10.3027,10.4345,421978.0
2020-06-04 10:00:00,13.47,13.67,13.46,13.64,219212.0,10.4423,10.5973,10.4345,10.5741,219212.0
2020-06-04 10:30:00,13.65,13.82,13.64,13.79,202440.0,10.5818,10.7136,10.5741,10.6903,202440.0
2020-06-04 11:00:00,13.78,13.8,13.58,13.6,212984.0,10.6826,10.6981,10.5275,10.5431,212984.0
2020-06-04 11:30:00,13.6,13.65,13.59,13.65,131359.0,10.5431,10.5818,10.5353,10.5818,131359.0
2020-06-04 12:00:00,13.65,13.71,13.62,13.63,140702.0,10.5818,10.6283,10.5586,10.5663,140702.0
2020-06-04 12:30:00,13.63,13.63,13.55,13.59,114090.0,10.5663,10.5663,10.5043,10.5353,114090.0
2020-06-04 13:00:00,13.59,13.61,13.56,13.61,79362.0,10.5353,10.5508,10.512,10.5508,79362.0
2020-06-04 13:30:00,13.61,13.69,13.61,13.68,74510.0,10.5508,10.6128,10.5508,10.6051,74510.0
2020-06-04 14:00:00,13.68,13.72,13.66,13.72,102287.0,10.6051,10.6361,10.5896,10.6361,102287.0
2020-06-04 14:30:00,13.72,13.75,13.67,13.68,127329.0,10.6361,10.6593,10.5973,10.6051,127329.0
2020-06-04 15:00:00,13.68,13.69,13.59,13.63,166208.0,10.6051,10.6128,10.5353,10.5663,166208.0
2020-06-04 15:30:00,13.63,13.7,13.61,13.7,489222.0,10.5663,10.6206,10.5508,10.6206,489222.0
2020-06-05 09:30:00,14.44,14.65,14.23,14.27,853152.0,11.1942,11.357,11.0314,11.0625,853152.0
2020-06-05 10:00:00,14.29,14.48,14.28,14.38,437100.0,11.078,11.2252,11.0702,11.1477,437100.0
2020-06-05 10:30:00,14.39,14.51,14.34,14.51,212609.0,11.1555,11.2485,11.1167,11.2485,212609.0
2020-06-05 11:00:00,14.52,14.61,14.49,14.6,138855.0,11.2563,11.326,11.233,11.3183,138855.0
2020-06-05 11:30:00,14.6,14.76,14.55,14.66,357092.0,11.3183,11.4423,11.2795,11.3648,357092.0
2020-06-05 12:00:00,14.67,14.7,14.56,14.59,328902.0,11.3725,11.3958,11.2873,11.3105,328902.0
2020-06-05 12:30:00,14.6,14.65,14.57,14.63,182204.0,11.3183,11.357,11.295,11.3415,182204.0
2020-06-05 13:00:00,14.62,14.63,14.45,14.48,198562.0,11.3338,11.3415,11.202,11.2252,198562.0
2020-06-05 13:30:00,14.47,14.51,14.43,14.51,125157.0,11.2175,11.2485,11.1865,11.2485,125157.0
2020-06-05 14:00:00,14.5,14.56,14.46,14.5,188972.0,11.2408,11.2873,11.2097,11.2408,188972.0
2020-06-05 14:30:00,14.51,14.55,14.45,14.49,129232.0,11.2485,11.2795,11.202,11.233,129232.0
2020-06-05 15:00:00,14.49,14.5,14.39,14.45,181699.0,11.233,11.2408,11.1555,11.202,181699.0
2020-06-05 15:30:00,14.45,14.59,14.4,14.54,981086.0,11.202,11.3105,11.1632,11.2718,981086.0
2020-06-08 09:30:00,14.9,15.03,14.72,14.88,564491.0,11.5508,11.6516,11.4113,11.5353,564491.0
2020-06-08 10:00:00,14.88,14.89,14.69,14.71,317834.0,11.5353,11.5431,11.388,11.4036,317834.0
2020-06-08 10:30:00,14.72,14.74,14.58,14.71,291760.0,11.4113,11.4268,11.3028,11.4036,291760.0
2020-06-08 11:00:00,14.71,14.87,14.71,14.8,466161.0,11.4036,11.5276,11.4036,11.4733,466161.0
2020-06-08 11:30:00,14.79,14.9,14.75,14.8,289614.0,11.4656,11.5508,11.4346,11.4733,289614.0
2020-06-08 12:00:00,14.8,14.9,14.8,14.86,143462.0,11.4733,11.5508,11.4733,11.5198,143462.0
2020-06-08 12:30:00,14.86,14.89,14.78,14.84,137890.0,11.5198,11.5431,11.4578,11.5043,137890.0
2020-06-08 13:00:00,14.84,14.93,14.83,14.93,167507.0,11.5043,11.5741,11.4966,11.5741,167507.0
2020-06-08 13:30:00,14.93,14.99,14.86,14.99,201932.0,11.5741,11.6206,11.5198,11.6206,201932.0
2020-06-08 14:00:00,14.99,15.04,14.97,15.0,183710.0,11.6206,11.6594,11.6051,11.6284,183710.0
2020-06-08 14:30:00,14.99,15.01,14.97,15.01,151210.0,11.6206,11.6361,11.6051,11.6361,151210.0
2020-06-08 15:00:00,15.01,15.04,14.98,15.01,206413.0,11.6361,11.6594,11.6129,11.6361,206413.0
2020-06-08 15:30:00,15.02,15.07,15.0,15.04,562914.0,11.6439,11.6826,11.6284,11.6594,562914.0
2020-06-09 09:30:00,14.55,14.75,14.39,14.72,550788.0,11.2795,11.4346,11.1555,11.4113,550788.0
2020-06-09 10:00:00,14.72,14.81,14.67,14.76,396888.0,11.4113,11.4811,11.3725,11.4423,396888.0
2020-06-09 10:30:00,14.76,14.91,14.69,14.82,244135.0,11.4423,11.5586,11.388,11.4888,244135.0
2020-06-09 11:00:00,14.81,14.82,14.72,14.74,153136.0,11.4811,11.4888,11.4113,11.4268,153136.0
2020-06-09 11:30:00,14.73,14.86,14.7,14.82,289075.0,11.4191,11.5198,11.3958,11.4888,289075.0
2020-06-09 12:00:00,14.83,14.9,14.73,14.9,305800.0,11.4966,11.5508,11.4191,11.5508,305800.0
2020-06-09 12:30:00,14.9,14.95,14.86,14.95,199934.0,11.5508,11.5896,11.5198,11.5896,199934.0
2020-06-09 13:00:00,14.95,14.99,14.92,14.97,72671.0,11.5896,11.6206,11.5663,11.6051,72671.0
2020-06-09 13:30:00,14.98,15.01,14.96,14.99,79165.0,11.6129,11.6361,11.5974,11.6206,79165.0
2020-06-09 14:00:00,14.99,14.99,14.88,14.89,158121.0,11.6206,11.6206,11.5353,11.5431,158121.0
2020-06-09 14:30:00,14.88,14.95,14.87,14.94,169164.0,11.5353,11.5896,11.5276,11.5819,169164.0
2020-06-09 15:00:00,14.94,14.99,14.91,14.98,184875.0,11.5819,11.6206,11.5586,11.6129,184875.0
2020-06-09 15:30:00,14.97,14.98,14.88,14.89,405282.0,11.6051,11.6129,11.5353,11.5431,405282.0
2020-06-10 09:30:00,14.8,14.91,14.64,14.78,582257.0,11.4733,11.5586,11.3493,11.4578,582257.0
2020-06-10 10:00:00,14.78,14.8,14.56,14.75,343068.0,11.4578,11.4733,11.2873,11.4346,343068.0
2020-06-10 10:30:00,14.74,14.78,14.64,14.66,252691.0,11.4268,11.4578,11.3493,11.3648,252691.0
2020-06-10 11:00:00,14.66,14.82,14.64,14.76,451379.0,11.3648,11.4888,11.3493,11.4423,451379.0
2020-06-10 11:30:00,14.76,14.93,14.71,14.89,243935.0,11.4423,11.5741,11.4036,11.5431,243935.0
2020-06-10 12:00:00,14.89,14.92,14.8,14.84,148008.0,11.5431,11.5663,11.4733,11.5043,148008.0
2020-06-10 12:30:00,14.84,14.84,14.76,14.81,101166.0,11.5043,11.5043,11.4423,11.4811,101166.0
2020-06-10 13:00:00,14.8,14.86,14.78,14.81,127577.0,11.4733,11.5198,11.4578,11.4811,127577.0
2020-06-10 13:30:00,14.81,14.82,14.77,14.82,76321.0,11.4811,11.4888,11.4501,11.4888,76321.0
2020-06-10 14:00:00,14.83,15.08,14.77,14.99,445874.0,11.4966,11.6904,11.4501,11.6206,445874.0
2020-06-10 14:30:00,14.99,14.99,14.69,14.73,388494.0,11.6206,11.6206,11.388,11.4191,388494.0
2020-06-10 15:00:00,14.73,14.83,14.64,14.81,605862.0,11.4191,11.4966,11.3493,11.4811,605862.0
2020-06-10 15:30:00,14.82,14.89,14.72,14.73,1434781.0,11.4888,11.5431,11.4113,11.4191,1434781.0
2020-06-11 09:30:00,13.94,14.06,13.79,13.98,423281.0,10.8066,10.8997,10.6903,10.8376,423281.0
2020-06-11 10:00:00,13.99,14.12,13.85,13.96,685038.0,10.8454,10.9462,10.7369,10.8221,685038.0
2020-06-11 10:30:00,13.96,14.02,13.75,13.77,276230.0,10.8221,10.8686,10.6593,10.6748,276230.0
2020-06-11 11:00:00,13.76,13.82,13.68,13.69,188926.0,10.6671,10.7136,10.6051,10.6128,188926.0
2020-06-11 11:30:00,13.69,13.78,13.59,13.78,516690.0,10.6128,10.6826,10.5353,10.6826,516690.0
2020-06-11 12:00:00,13.78,13.86,13.69,13.7,1076117.0,10.6826,10.7446,10.6128,10.6206,1076117.0
2020-06-11 12:30:00,13.7,13.8,13.66,13.78,360105.0,10.6206,10.6981,10.5896,10.6826,360105.0
2020-06-11 13:00:00,13.78,13.98,13.75,13.9,999756.0,10.6826,10.8376,10.6593,10.7756,999756.0
2020-06-11 13:30:00,13.91,13.94,13.76,13.85,332287.0,10.7834,10.8066,10.6671,10.7369,332287.0
2020-06-11 14:00:00,13.85,13.9,13.75,13.83,393858.0,10.7369,10.7756,10.6593,10.7214,393858.0
2020-06-11 14:30:00,13.83,13.89,13.64,13.66,848337.0,10.7214,10.7679,10.5741,10.5896,848337.0
2020-06-11 15:00:00,13.66,13.78,13.63,13.72,951748.0,10.5896,10.6826,10.5663,10.6361,951748.0
2020-06-11 15:30:00,13.72,13.87,13.69,13.74,1214662.0,10.6361,10.7524,10.6128,10.6516,1214662.0
2020-06-12 09:30:00,14.33,14.41,13.96,14.05,742704.0,11.109,11.171,10.8221,10.8919,742704.0
2020-06-12 10:00:00,14.05,14.11,13.93,13.93,261118.0,10.8919,10.9384,10.7989,10.7989,261118.0
2020-06-12 10:30:00,13.93,13.95,13.72,13.73,321640.0,10.7989,10.8144,10.6361,10.6438,321640.0
2020-06-12 11:00:00,13.74,13.84,13.59,13.7,452024.0,10.6516,10.7291,10.5353,10.6206,452024.0
2020-06-12 11:30:00,13.7,13.88,13.65,13.88,245229.0,10.6206,10.7601,10.5818,10.7601,245229.0
2020-06-12 12:00:00,13.87,13.91,13.79,13.83,160368.0,10.7524,10.7834,10.6903,10.7214,160368.0
2020-06-12 12:30:00,13.83,13.85,13.74,13.78,149549.0,10.7214,10.7369,10.6516,10.6826,149549.0
2020-06-12 13:00:00,13.78,13.78,13.69,13.71,113562.0,10.6826,10.6826,10.6128,10.6283,113562.0
2020-06-12 13:30:00,13.7,13.71,13.54,13.57,203407.0,10.6206,10.6283,10.4965,10.5198,203407.0
2020-06-12 14:00:00,13.57,13.71,13.56,13.68,167389.0,10.5198,10.6283,10.512,10.6051,167389.0
2020-06-12 14:30:00,13.68,13.75,13.61,13.71,254240.0,10.6051,10.6593,10.5508,10.6283,254240.0
2020-06-12 15:00:00,13.71,13.81,13.68,13.7,286193.0,10.6283,10.7058,10.6051,10.6206,286193.0
2020-06-12 15:30:00,13.7,13.87,13.68,13.82,950381.0,10.6206,10.7524,10.6051,10.7136,950381.0
2020-06-15 09:30:00,13.28,13.53,13.25,13.38,465025.0,10.295,10.4888,10.2717,10.3725,465025.0
2020-06-15 10:00:00,13.37,13.48,13.32,13.46,267249.0,10.3648,10.45,10.326,10.4345,267249.0
2020-06-15 10:30:00,13.45,13.58,13.41,13.57,166798.0,10.4268,10.5275,10.3958,10.5198,166798.0
2020-06-15 11:00:00,13.55,13.63,13.52,13.56,210258.0,10.5043,10.5663,10.481,10.512,210258.0
2020-06-15 11:30:00,13.55,13.59,13.5,13.54,122887.0,10.5043,10.5353,10.4655,10.4965,122887.0
2020-06-15 12:00:00,13.54,13.67,13.53,13.66,150278.0,10.4965,10.5973,10.4888,10.5896,150278.0
2020-06-15 12:30:00,13.66,13.75,13.65,13.74,76004.0,10.5896,10.6593,10.5818,10.6516,76004.0
2020-06-15 13:00:00,13.74,13.83,13.73,13.76,226515.0,10.6516,10.7214,10.6438,10.6671,226515.0
2020-06-15 13:30:00,13.76,13.77,13.68,13.7,187159.0,10.6671,10.6748,10.6051,10.6206,187159.0
2020-06-15 14:00:00,13.7,13.96,13.69,13.94,251868.0,10.6206,10.8221,10.6128,10.8066,251868.0
2020-06-15 14:30:00,13.95,13.96,13.87,13.88,201103.0,10.8144,10.8221,10.7524,10.7601,201103.0
2020-06-15 15:00:00,13.88,13.93,13.8,13.81,172533.0,10.7601,10.7989,10.6981,10.7058,172533.0
2020-06-15 15:30:00,13.81,13.82,13.69,13.71,962652.0,10.7058,10.7136,10.6128,10.6283,962652.0
2020-06-16 09:30:00,14.18,14.25,14.05,14.14,462521.0,10.9927,11.0469,10.8919,10.9617,462521.0
2020-06-16 10:00:00,14.14,14.23,14.1,14.17,320250.0,10.9617,11.0314,10.9307,10.9849,320250.0
2020-06-16 10:30:00,14.17,14.21,13.82,13.83,382746.0,10.9849,11.0159,10.7136,10.7214,382746.0
2020-06-16 11:00:00,13.84,14.03,13.75,14.02,306902.0,10.7291,10.8764,10.6593,10.8686,306902.0
2020-06-16 11:30:00,14.02,14.08,13.99,14.01,214773.0,10.8686,10.9152,10.8454,10.8609,214773.0
2020-06-16 12:00:00,14.02,14.03,13.96,14.0,167659.0,10.8686,10.8764,10.8221,10.8531,167659.0
2020-06-16 12:30:00,14.0,14.05,13.99,14.02,226380.0,10.8531,10.8919,10.8454,10.8686,226380.0
2020-06-16 13:00:00,14.01,14.04,14.0,14.02,176842.0,10.8609,10.8842,10.8531,10.8686,176842.0
2020-06-16 13:30:00,14.02,14.03,13.96,14.0,151795.0,10.8686,10.8764,10.8221,10.8531,151795.0
2020-06-16 14:00:00,14.0,14.06,13.96,14.06,374162.0,10.8531,10.8997,10.8221,10.8997,374162.0
2020-06-16 14:30:00,14.06,14.09,13.99,13.99,207168.0,10.8997,10.9229,10.8454,10.8454,207168.0
2020-06-16 15:00:00,13.99,14.01,13.87,13.93,264842.0,10.8454,10.8609,10.7524,10.7989,264842.0
2020-06-16 15:30:00,13.93,13.97,13.88,13.96,668542.0,10.7989,10.8299,10.7601,10.8221,668542.0
2020-06-17 09:30:00,13.99,14.08,13.82,13.84,288647.0,10.8454,10.9152,10.7136,10.7291,288647.0
2020-06-17 10:00:00,13.83,13.88,13.68,13.71,257586.0,10.7214,10.7601,10.6051,10.6283,257586.0
2020-06-17 10:30:00,13.71,13.83,13.69,13.76,247322.0,10.6283,10.7214,10.6128,10.6671,247322.0
2020-06-17 11:00:00,13.77,13.79,13.68,13.73,287019.0,10.6748,10.6903,10.6051,10.6438,287019.0
2020-06-17 11:30:00,13.73,13.87,13.72,13.87,120121.0,10.6438,10.7524,10.6361,10.7524,120121.0
2020-06-17 12:00:00,13.87,13.87,13.77,13.81,62983.0,10.7524,10.7524,10.6748,10.7058,62983.0
2020-06-17 12:30:00,13.82,13.85,13.79,13.82,101495.0,10.7136,10.7369,10.6903,10.7136,101495.0
2020-06-17 13:00:00,13.82,13.85,13.8,13.83,62498.0,10.7136,10.7369,10.6981,10.7214,62498.0
2020-06-17 13:30:00,13.84,13.87,13.81,13.82,51598.0,10.7291,10.7524,10.7058,10.7136,51598.0
2020-06-17 14:00:00,13.82,13.82,13.78,13.81,92651.0,10.7136,10.7136,10.6826,10.7058,92651.0
2020-06-17 14:30:00,13.81,13.87,13.79,13.82,85323.0,10.7058,10.7524,10.6903,10.7136,85323.0
2020-06-17 15:00:00,13.81,13.82,13.72,13.75,111930.0,10.7058,10.7136,10.6361,10.6593,111930.0
2020-06-17 15:30:00,13.75,13.78,13.71,13.71,295763.0,10.6593,10.6826,10.6283,10.6283,295763.0
2020-06-18 09:30:00,13.57,13.68,13.49,13.65,228982.0,10.5198,10.6051,10.4578,10.5818,228982.0
2020-06-18 10:00:00,13.66,13.85,13.66,13.79,166694.0,10.5896,10.7369,10.5896,10.6903,166694.0
2020-06-18 10:30:00,13.8,13.86,13.77,13.81,169720.0,10.6981,10.7446,10.6748,10.7058,169720.0
2020-06-18 11:00:00,13.81,13.82,13.76,13.79,135845.0,10.7058,10.7136,10.6671,10.6903,135845.0
2020-06-18 11:30:00,13.79,13.83,13.77,13.79,76038.0,10.6903,10.7214,10.6748,10.6903,76038.0
2020-06-18 12:00:00,13.79,13.82,13.75,13.81,86888.0,10.6903,10.7136,10.6593,10.7058,86888.0
2020-06-18 12:30:00,13.81,13.82,13.75,13.77,103123.0,10.7058,10.7136,10.6593,10.6748,103123.0
2020-06-18 13:00:00,13.77,13.77,13.72,13.74,117497.0,10.6748,10.6748,10.6361,10.6516,117497.0
2020-06-18 13:30:00,13.74,13.78,13.73,13.77,47681.0,10.6516,10.6826,10.6438,10.6748,47681.0
2020-06-18 14:00:00,13.77,13.78,13.73,13.77,126924.0,10.6748,10.6826,10.6438,10.6748,126924.0
2020-06-18 14:30:00,13.77,13.8,13.76,13.76,117465.0,10.6748,10.6981,10.6671,10.6671,117465.0
2020-06-18 15:00:00,13.75,13.75,13.71,13.75,160062.0,10.6593,10.6593,10.6283,10.6593,160062.0
2020-06-18 15:30:00,13.75,13.77,13.68,13.69,297748.0,10.6593,10.6748,10.6051,10.6128,297748.0
2020-06-19 09:30:00,14.03,14.03,13.78,13.81,263159.0,10.8764,10.8764,10.6826,10.7058,263159.0
2020-06-19 10:00:00,13.82,13.98,13.81,13.97,438088.0,10.7136,10.8376,10.7058,10.8299,438088.0
2020-06-19 10:30:00,13.97,14.05,13.91,14.0,354712.0,10.8299,10.8919,10.7834,10.8531,354712.0
2020-06-19 11:00:00,14.01,14.1,14.0,14.08,131312.0,10.8609,10.9307,10.8531,10.9152,131312.0
2020-06-19 11:30:00,14.08,14.09,14.05,14.06,114019.0,10.9152,10.9229,10.8919,10.8997,114019.0
2020-06-19 12:00:00,14.06,14.07,13.79,13.82,271442.0,10.8997,10.9074,10.6903,10.7136,271442.0
2020-06-19 12:30:00,13.82,13.96,13.82,13.92,199363.0,10.7136,10.8221,10.7136,10.7911,199363.0
2020-06-19 13:00:00,13.92,13.92,13.72,13.74,144108.0,10.7911,10.7911,10.6361,10.6516,144108.0
2020-06-19 13:30:00,13.74,13.78,13.7,13.72,136863.0,10.6516,10.6826,10.6206,10.6361,136863.0
2020-06-19 14:00:00,13.72,13.74,13.62,13.73,242977.0,10.6361,10.6516,10.5586,10.6438,242977.0
2020-06-19 14:30:00,13.73,13.8,13.7,13.8,251317.0,10.6438,10.6981,10.6206,10.6981,251317.0
2020-06-19 15:00:00,13.79,13.85,13.78,13.8,157192.0,10.6903,10.7369,10.6826,10.6981,157192.0
2020-06-19 15:30:00,13.8,13.83,13.71,13.73,585104.0,10.6981,10.7214,10.6283,10.6438,585104.0
2020-06-22 09:30:00,13.66,13.74,13.57,13.67,323346.0,10.5896,10.6516,10.5198,10.5973,323346.0
2020-06-22 10:00:00,13.66,13.71,13.62,13.69,174648.0,10.5896,10.6283,10.5586,10.6128,174648.0
2020-06-22 10:30:00,13.68,13.73,13.63,13.64,189741.0,10.6051,10.6438,10.5663,10.5741,189741.0
2020-06-22 11:00:00,13.63,13.7,13.62,13.68,315916.0,10.5663,10.6206,10.5586,10.6051,315916.0
2020-06-22 11:30:00,13.68,13.7,13.65,13.66,98774.0,10.6051,10.6206,10.5818,10.5896,98774.0
2020-06-22 12:00:00,13.66,13.74,13.66,13.72,80238.0,10.5896,10.6516,10.5896,10.6361,80238.0
2020-06-22 12:30:00,13.72,13.77,13.71,13.74,64458.0,10.6361,10.6748,10.6283,10.6516,64458.0
2020-06-22 13:00:00,13.74,13.76,13.72,13.73,90656.0,10.6516,10.6671,10.6361,10.6438,90656.0
2020-06-22 13:30:00,13.74,13.74,13.7,13.72,62164.0,10.6516,10.6516,10.6206,10.6361,62164.0
2020-06-22 14:00:00,13.73,13.73,13.68,13.7,71998.0,10.6438,10.6438,10.6051,10.6206,71998.0
2020-06-22 14:30:00,13.7,13.77,13.7,13.76,54782.0,10.6206,10.6748,10.6206,10.6671,54782.0
2020-06-22 15:00:00,13.76,13.77,13.67,13.68,163004.0,10.6671,10.6748,10.5973,10.6051,163004.0
2020-06-22 15:30:00,13.69,13.74,13.68,13.71,336953.0,10.6128,10.6516,10.6051,10.6283,336953.0
2020-06-23 09:30:00,13.93,13.97,13.87,13.88,192649.0,10.7989,10.8299,10.7524,10.7601,192649.0
2020-06-23 10:00:00,13.88,13.89,13.79,13.83,109239.0,10.7601,10.7679,10.6903,10.7214,109239.0
2020-06-23 10:30:00,13.84,13.84,13.66,13.73,251640.0,10.7291,10.7291,10.5896,10.6438,251640.0
2020-06-23 11:00:00,13.73,13.8,13.69,13.79,268655.0,10.6438,10.6981,10.6128,10.6903,268655.0
2020-06-23 11:30:00,13.79,13.83,13.77,13.81,67094.0,10.6903,10.7214,10.6748,10.7058,67094.0
2020-06-23 12:00:00,13.82,13.85,13.77,13.79,134395.0,10.7136,10.7369,10.6748,10.6903,134395.0
2020-06-23 12:30:00,13.8,13.85,13.77,13.84,82056.0,10.6981,10.7369,10.6748,10.7291,82056.0
2020-06-23 13:00:00,13.84,13.9,13.83,13.87,82523.0,10.7291,10.7756,10.7214,10.7524,82523.0
2020-06-23 13:30:00,13.87,13.88,13.84,13.87,69005.0,10.7524,10.7601,10.7291,10.7524,69005.0
2020-06-23 14:00:00,13.86,13.88,13.81,13.88,66599.0,10.7446,10.7601,10.7058,10.7601,66599.0
2020-06-23 14:30:00,13.88,13.88,13.84,13.85,81661.0,10.7601,10.7601,10.7291,10.7369,81661.0
2020-06-23 15:00:00,13.84,13.87,13.8,13.84,117143.0,10.7291,10.7524,10.6981,10.7291,117143.0
2020-06-23 15:30:00,13.85,13.85,13.77,13.82,392471.0,10.7369,10.7369,10.6748,10.7136,392471.0
2020-06-24 09:30:00,13.61,13.7,13.41,13.42,264923.0,10.5508,10.6206,10.3958,10.4035,264923.0
2020-06-24 10:00:00,13.42,13.53,13.38,13.49,143148.0,10.4035,10.4888,10.3725,10.4578,143148.0
2020-06-24 10:30:00,13.49,13.5,13.37,13.42,147686.0,10.4578,10.4655,10.3648,10.4035,147686.0
2020-06-24 11:00:00,13.42,13.46,13.37,13.38,341440.0,10.4035,10.4345,10.3648,10.3725,341440.0
2020-06-24 11:30:00,13.38,13.41,13.25,13.33,285670.0,10.3725,10.3958,10.2717,10.3337,285670.0
2020-06-24 12:00:00,13.33,13.43,13.32,13.38,159924.0,10.3337,10.4113,10.326,10.3725,159924.0
2020-06-24 12:30:00,13.38,13.51,13.35,13.51,128932.0,10.3725,10.4733,10.3492,10.4733,128932.0
2020-06-24 13:00:00,13.5,13.52,13.44,13.45,85772.0,10.4655,10.481,10.419,10.4268,85772.0
2020-06-24 13:30:00,13.45,13.45,13.39,13.42,125387.0,10.4268,10.4268,10.3803,10.4035,125387.0
2020-06-24 14:00:00,13.43,13.47,13.36,13.46,149128.0,10.4113,10.4423,10.357,10.4345,149128.0
2020-06-24 14:30:00,13.46,13.49,13.42,13.44,132908.0,10.4345,10.4578,10.4035,10.419,132908.0
2020-06-24 15:00:00,13.44,13.51,13.44,13.45,166882.0,10.419,10.4733,10.419,10.4268,166882.0
2020-06-24 15:30:00,13.45,13.47,13.32,13.34,900151.0,10.4268,10.4423,10.326,10.3415,900151.0
2020-06-25 09:30:00,13.21,13.42,13.15,13.42,276286.0,10.2407,10.4035,10.1942,10.4035,276286.0
2020-06-25 10:00:00,13.42,13.66,13.4,13.64,705184.0,10.4035,10.5896,10.388,10.5741,705184.0
2020-06-25 10:30:00,13.64,13.64,13.46,13.52,213261.0,10.5741,10.5741,10.4345,10.481,213261.0
2020-06-25 11:00:00,13.51,13.56,13.46,13.51,142414.0,10.4733,10.512,10.4345,10.4733,142414.0
2020-06-25 11:30:00,13.52,13.52,13.4,13.48,224281.0,10.481,10.481,10.388,10.45,224281.0
2020-06-25 12:00:00,13.49,13.55,13.48,13.53,86161.0,10.4578,10.5043,10.45,10.4888,86161.0
2020-06-25 12:30:00,13.53,13.57,13.51,13.52,99535.0,10.4888,10.5198,10.4733,10.481,99535.0
2020-06-25 13:00:00,13.53,13.57,13.5,13.54,102227.0,10.4888,10.5198,10.4655,10.4965,102227.0
2020-06-25 13:30:00,13.54,13.57,13.49,13.49,94372.0,10.4965,10.5198,10.4578,10.4578,94372.0
2020-06-25 14:00:00,13.5,13.52,13.42,13.44,260388.0,10.4655,10.481,10.4035,10.419,260388.0
2020-06-25 14:30:00,13.44,13.46,13.42,13.45,176537.0,10.419,10.4345,10.4035,10.4268,176537.0
2020-06-25 15:00:00,13.44,13.57,13.43,13.56,302559.0,10.419,10.5198,10.4113,10.512,302559.0
2020-06-25 15:30:00,13.55,13.59,13.5,13.58,653725.0,10.5043,10.5353,10.4655,10.5275,653725.0
2020-06-26 09:30:00,13.37,13.49,13.29,13.32,207582.0,10.3648,10.4578,10.3027,10.326,207582.0
2020-06-26 10:00:00,13.34,13.34,13.12,13.17,171503.0,10.3415,10.3415,10.1709,10.2097,171503.0
2020-06-26 10:30:00,13.16,13.19,13.09,13.14,165233.0,10.202,10.2252,10.1477,10.1864,165233.0
2020-06-26 11:00:00,13.14,13.16,13.11,13.13,116270.0,10.1864,10.202,10.1632,10.1787,116270.0
2020-06-26 11:30:00,13.13,13.15,13.07,13.1,113957.0,10.1787,10.1942,10.1322,10.1554,113957.0
2020-06-26 12:00:00,13.11,13.14,13.08,13.13,75474.0,10.1632,10.1864,10.1399,10.1787,75474.0
2020-06-26 12:30:00,13.13,13.14,13.09,13.11,85209.0,10.1787,10.1864,10.1477,10.1632,85209.0
2020-06-26 13:00:00,13.11,13.13,13.1,13.11,65037.0,10.1632,10.1787,10.1554,10.1632,65037.0
2020-06-26 13:30:00,13.11,13.12,13.09,13.11,86678.0,10.1632,10.1709,10.1477,10.1632,86678.0
2020-06-26 14:00:00,13.1,13.11,13.07,13.09,169874.0,10.1554,10.1632,10.1322,10.1477,169874.0
2020-06-26 14:30:00,13.09,13.1,13.02,13.05,212169.0,10.1477,10.1554,10.0934,10.1167,212169.0
2020-06-26 15:00:00,13.06,13.07,13.02,13.04,208199.0,10.1244,10.1322,10.0934,10.1089,208199.0
2020-06-26 15:30:00,13.05,13.09,13.02,13.07,334049.0,10.1167,10.1477,10.0934,10.1322,334049.0
2020-06-29 09:30:00,13.18,13.22,13.06,13.14,256770.0,10.2175,10.2485,10.1244,10.1864,256770.0
2020-06-29 10:00:00,13.14,13.28,13.14,13.28,139261.0,10.1864,10.295,10.1864,10.295,139261.0
2020-06-29 10:30:00,13.28,13.36,13.26,13.27,189722.0,10.295,10.357,10.2795,10.2872,189722.0
2020-06-29 11:00:00,13.29,13.3,13.18,13.25,190158.0,10.3027,10.3105,10.2175,10.2717,190158.0
2020-06-29 11:30:00,13.25,13.28,13.19,13.2,94899.0,10.2717,10.295,10.2252,10.233,94899.0
2020-06-29 12:00:00,13.2,13.26,13.18,13.23,108634.0,10.233,10.2795,10.2175,10.2562,108634.0
2020-06-29 12:30:00,13.23,13.28,13.22,13.24,98957.0,10.2562,10.295,10.2485,10.264,98957.0
2020-06-29 13:00:00,13.24,13.27,13.19,13.27,101440.0,10.264,10.2872,10.2252,10.2872,101440.0
2020-06-29 13:30:00,13.27,13.27,13.23,13.25,99142.0,10.2872,10.2872,10.2562,10.2717,99142.0
2020-06-29 14:00:00,13.25,13.26,13.23,13.23,112685.0,10.2717,10.2795,10.2562,10.2562,112685.0
2020-06-29 14:30:00,13.23,13.28,13.23,13.25,68421.0,10.2562,10.295,10.2562,10.2717,68421.0
2020-06-29 15:00:00,13.25,13.27,13.19,13.25,171990.0,10.2717,10.2872,10.2252,10.2717,171990.0
2020-06-29 15:30:00,13.26,13.3,13.22,13.3,285849.0,10.2795,10.3105,10.2485,10.3105,285849.0
2020-06-30 09:30:00,13.28,13.42,13.22,13.29,301547.0,10.295,10.4035,10.2485,10.3027,301547.0
2020-06-30 10:00:00,13.29,13.39,13.28,13.34,233566.0,10.3027,10.3803,10.295,10.3415,233566.0
2020-06-30 10:30:00,13.34,13.42,13.29,13.41,161635.0,10.3415,10.4035,10.3027,10.3958,161635.0
2020-06-30 11:00:00,13.41,13.49,13.39,13.49,138706.0,10.3958,10.4578,10.3803,10.4578,138706.0
2020-06-30 11:30:00,13.48,13.5,13.44,13.5,58371.0,10.45,10.4655,10.419,10.4655,58371.0
2020-06-30 12:00:00,13.49,13.55,13.48,13.52,55123.0,10.4578,10.5043,10.45,10.481,55123.0
2020-06-30 12:30:00,13.52,13.53,13.44,13.44,105639.0,10.481,10.4888,10.419,10.419,105639.0
2020-06-30 13:00:00,13.44,13.46,13.42,13.46,68327.0,10.419,10.4345,10.4035,10.4345,68327.0
2020-06-30 13:30:00,13.46,13.48,13.43,13.47,40758.0,10.4345,10.45,10.4113,10.4423,40758.0
2020-06-30 14:00:00,13.47,13.52,13.46,13.51,64560.0,10.4423,10.481,10.4345,10.4733,64560.0
2020-06-30 14:30:00,13.51,13.57,13.51,13.53,120563.0,10.4733,10.5198,10.4733,10.4888,120563.0
2020-06-30 15:00:00,13.53,13.59,13.5,13.59,125099.0,10.4888,10.5353,10.4655,10.5353,125099.0
2020-06-30 15:30:00,13.59,13.67,13.57,13.62,914123.0,10.5353,10.5973,10.5198,10.5586,914123.0
2020-07-01 09:30:00,13.64,13.69,13.56,13.61,78008.0,10.5741,10.6128,10.512,10.5508,78008.0
2020-07-01 10:00:00,13.61,13.67,13.59,13.62,96686.0,10.5508,10.5973,10.5353,10.5586,96686.0
2020-07-01 10:30:00,13.63,13.64,13.45,13.5,64538.0,10.5663,10.5741,10.4268,10.4655,64538.0
2020-07-01 11:00:00,13.51,13.51,13.36,13.36,90056.0,10.4733,10.4733,10.357,10.357,90056.0
2020-07-01 11:30:00,13.37,13.42,13.36,13.38,74493.0,10.3648,10.4035,10.357,10.3725,74493.0
2020-07-01 12:00:00,13.38,13.44,13.35,13.43,27086.0,10.3725,10.419,10.3492,10.4113,27086.0
2020-07-01 12:30:00,13.43,13.45,13.37,13.38,102592.0,10.4113,10.4268,10.3648,10.3725,102592.0
2020-07-01 13:00:00,13.38,13.39,13.34,13.38,61528.0,10.3725,10.3803,10.3415,10.3725,61528.0
2020-07-01 13:30:00,13.38,13.39,13.31,13.33,73204.0,10.3725,10.3803,10.3182,10.3337,73204.0
2020-07-01 14:00:00,13.33,13.39,13.31,13.34,75701.0,10.3337,10.3803,10.3182,10.3415,75701.0
2020-07-01 14:30:00,13.35,13.35,13.31,13.32,61217.0,10.3492,10.3492,10.3182,10.326,61217.0
2020-07-01 15:00:00,13.32,13.38,13.3,13.37,75078.0,10.326,10.3725,10.3105,10.3648,75078.0
2020-07-01 15:30:00,13.37,13.38,13.3,13.31,208210.0,10.3648,10.3725,10.3105,10.3182,208210.0
2020-07-02 09:30:00,13.69,13.92,13.64,13.89,386095.0,10.6128,10.7911,10.5741,10.7679,386095.0
2020-07-02 10:00:00,13.9,13.92,13.71,13.74,228070.0,10.7756,10.7911,10.6283,10.6516,228070.0
2020-07-02 10:30:00,13.73,13.75,13.59,13.63,230278.0,10.6438,10.6593,10.5353,10.5663,230278.0
2020-07-02 11:00:00,13.63,13.69,13.52,13.68,174139.0,10.5663,10.6128,10.481,10.6051,174139.0
2020-07-02 11:30:00,13.68,13.76,13.66,13.73,128047.0,10.6051,10.6671,10.5896,10.6438,128047.0
2020-07-02 12:00:00,13.73,13.75,13.7,13.75,152391.0,10.6438,10.6593,10.6206,10.6593,152391.0
2020-07-02 12:30:00,13.75,13.75,13.71,13.73,147168.0,10.6593,10.6593,10.6283,10.6438,147168.0
2020-07-02 13:00:00,13.73,13.74,13.64,13.65,149615.0,10.6438,10.6516,10.5741,10.5818,149615.0
2020-07-02 13:30:00,13.64,13.69,13.62,13.67,110729.0,10.5741,10.6128,10.5586,10.5973,110729.0
2020-07-02 14:00:00,13.66,13.67,13.59,13.63,123009.0,10.5896,10.5973,10.5353,10.5663,123009.0
2020-07-02 14:30:00,13.63,13.66,13.62,13.64,154162.0,10.5663,10.5896,10.5586,10.5741,154162.0
2020-07-02 15:00:00,13.64,13.65,13.58,13.59,117779.0,10.5741,10.5818,10.5275,10.5353,117779.0
2020-07-02 15:30:00,13.6,13.61,13.52,13.54,398599.0,10.5431,10.5508,10.481,10.4965,398599.0
2020-07-06 09:30:00,13.76,13.99,13.63,13.97,505738.0,10.6671,10.8454,10.5663,10.8299,505738.0
2020-07-06 10:00:00,13.98,14.02,13.77,13.79,215156.0,10.8376,10.8686,10.6748,10.6903,215156.0
2020-07-06 10:30:00,13.79,13.92,13.78,13.89,105103.0,10.6903,10.7911,10.6826,10.7679,105103.0
2020-07-06 11:00:00,13.89,13.91,13.84,13.9,193586.0,10.7679,10.7834,10.7291,10.7756,193586.0
2020-07-06 11:30:00,13.91,13.94,13.87,13.87,108963.0,10.7834,10.8066,10.7524,10.7524,108963.0
2020-07-06 12:00:00,13.87,13.93,13.85,13.93,210167.0,10.7524,10.7989,10.7369,10.7989,210167.0
2020-07-06 12:30:00,13.92,13.93,13.87,13.91,67641.0,10.7911,10.7989,10.7524,10.7834,67641.0
2020-07-06 13:00:00,13.91,13.94,13.88,13.94,56654.0,10.7834,10.8066,10.7601,10.8066,56654.0
2020-07-06 13:30:00,13.93,13.96,13.92,13.96,42865.0,10.7989,10.8221,10.7911,10.8221,42865.0
2020-07-06 14:00:00,13.96,13.96,13.87,13.88,86203.0,10.8221,10.8221,10.7524,10.7601,86203.0
2020-07-06 14:30:00,13.88,13.9,13.84,13.87,135542.0,10.7601,10.7756,10.7291,10.7524,135542.0
2020-07-06 15:00:00,13.86,13.92,13.86,13.9,184670.0,10.7446,10.7911,10.7446,10.7756,184670.0
2020-07-06 15:30:00,13.89,13.92,13.86,13.92,416008.0,10.7679,10.7911,10.7446,10.7911,416008.0
2020-07-07 09:30:00,13.8,13.81,13.66,13.73,231069.0,10.6981,10.7058,10.5896,10.6438,231069.0
2020-07-07 10:00:00,13.72,13.73,13.62,13.64,96386.0,10.6361,10.6438,10.5586,10.5741,96386.0
2020-07-07 10:30:00,13.65,13.65,13.56,13.65,101608.0,10.5818,10.5818,10.512,10.5818,101608.0
2020-07-07 11:00:00,13.65,13.69,13.61,13.69,75842.0,10.5818,10.6128,10.5508,10.6128,75842.0
2020-07-07 11:30:00,13.69,13.69,13.59,13.6,82456.0,10.6128,10.6128,10.5353,10.5431,82456.0
2020-07-07 12:00:00,13.6,13.62,13.57,13.57,77843.0,10.5431,10.5586,10.5198,10.5198,77843.0
2020-07-07 12:30:00,13.58,13.6,13.57,13.59,35803.0,10.5275,10.5431,10.5198,10.5353,35803.0
2020-07-07 13:00:00,13.58,13.61,13.58,13.6,56385.0,10.5275,10.5508,10.5275,10.5431,56385.0
2020-07-07 13:30:00,13.6,13.63,13.6,13.63,36447.0,10.5431,10.5663,10.5431,10.5663,36447.0
2020-07-07 14:00:00,13.63,13.66,13.6,13.6,75059.0,10.5663,10.5896,10.5431,10.5431,75059.0
2020-07-07 14:30:00,13.6,13.6,13.56,13.56,64943.0,10.5431,10.5431,10.512,10.512,64943.0
2020-07-07 15:00:00,13.57,13.57,13.51,13.52,159134.0,10.5198,10.5198,10.4733,10.481,159134.0
2020-07-07 15:30:00,13.52,13.54,13.48,13.49,328887.0,10.481,10.4965,10.45,10.4578,328887.0
2020-07-08 09:30:00,13.5,13.65,13.43,13.63,197331.0,10.4655,10.5818,10.4113,10.5663,197331.0
2020-07-08 10:00:00,13.63,13.67,13.51,13.52,170205.0,10.5663,10.5973,10.4733,10.481,170205.0
2020-07-08 10:30:00,13.51,13.54,13.48,13.49,132354.0,10.4733,10.4965,10.45,10.4578,132354.0
2020-07-08 11:00:00,13.49,13.49,13.41,13.48,123535.0,10.4578,10.4578,10.3958,10.45,123535.0
2020-07-08 11:30:00,13.49,13.53,13.45,13.46,72713.0,10.4578,10.4888,10.4268,10.4345,72713.0
2020-07-08 12:00:00,13.47,13.48,13.41,13.45,84677.0,10.4423,10.45,10.3958,10.4268,84677.0
2020-07-08 12:30:00,13.45,13.45,13.4,13.41,97434.0,10.4268,10.4268,10.388,10.3958,97434.0
2020-07-08 13:00:00,13.41,13.43,13.36,13.37,130702.0,10.3958,10.4113,10.357,10.3648,130702.0
2020-07-08 13:30:00,13.37,13.45,13.37,13.42,81262.0,10.3648,10.4268,10.3648,10.4035,81262.0
2020-07-08 14:00:00,13.41,13.44,13.4,13.42,58882.0,10.3958,10.419,10.388,10.4035,58882.0
2020-07-08 14:30:00,13.42,13.46,13.4,13.45,46540.0,10.4035,10.4345,10.388,10.4268,46540.0
2020-07-08 15:00:00,13.45,13.52,13.44,13.48,108365.0,10.4268,10.481,10.419,10.45,108365.0
2020-07-08 15:30:00,13.49,13.52,13.47,13.49,348173.0,10.4578,10.481,10.4423,10.4578,348173.0
2020-07-09 09:30:00,13.45,13.55,13.38,13.42,164835.0,10.4268,10.5043,10.3725,10.4035,164835.0
2020-07-09 10:00:00,13.42,13.46,13.32,13.38,191438.0,10.4035,10.4345,10.326,10.3725,191438.0
2020-07-09 10:30:00,13.38,13.4,13.16,13.18,147870.0,10.3725,10.388,10.202,10.2175,147870.0
2020-07-09 11:00:00,13.18,13.21,13.11,13.16,157223.0,10.2175,10.2407,10.1632,10.202,157223.0
2020-07-09 11:30:00,13.17,13.19,13.12,13.17,266124.0,10.2097,10.2252,10.1709,10.2097,266124.0
2020-07-09 12:00:00,13.17,13.27,13.17,13.22,135676.0,10.2097,10.2872,10.2097,10.2485,135676.0
2020-07-09 12:30:00,13.21,13.24,13.17,13.21,52454.0,10.2407,10.264,10.2097,10.2407,52454.0
2020-07-09 13:00:00,13.2,13.24,13.19,13.2,60966.0,10.233,10.264,10.2252,10.233,60966.0
2020-07-09 13:30:00,13.2,13.26,13.19,13.21,91716.0,10.233,10.2795,10.2252,10.2407,91716.0
2020-07-09 14:00:00,13.2,13.24,13.2,13.21,88827.0,10.233,10.264,10.233,10.2407,88827.0
2020-07-09 14:30:00,13.21,13.22,13.17,13.2,73331.0,10.2407,10.2485,10.2097,10.233,73331.0
2020-07-09 15:00:00,13.2,13.21,13.15,13.16,73038.0,10.233,10.2407,10.1942,10.202,73038.0
2020-07-09 15:30:00,13.16,13.22,13.15,13.21,437557.0,10.202,10.2485,10.1942,10.2407,437557.0
2020-07-10 09:30:00,13.25,13.43,13.21,13.32,215822.0,10.2717,10.4113,10.2407,10.326,215822.0
2020-07-10 10:00:00,13.32,13.33,13.25,13.31,157911.0,10.326,10.3337,10.2717,10.3182,157911.0
2020-07-10 10:30:00,13.31,13.4,13.3,13.36,199084.0,10.3182,10.388,10.3105,10.357,199084.0
2020-07-10 11:00:00,13.36,13.41,13.34,13.38,149122.0,10.357,10.3958,10.3415,10.3725,149122.0
2020-07-10 11:30:00,13.37,13.4,13.34,13.37,81201.0,10.3648,10.388,10.3415,10.3648,81201.0
2020-07-10 12:00:00,13.36,13.41,13.36,13.36,75627.0,10.357,10.3958,10.357,10.357,75627.0
2020-07-10 12:30:00,13.36,13.42,13.35,13.42,108889.0,10.357,10.4035,10.3492,10.4035,108889.0
2020-07-10 13:00:00,13.41,13.42,13.36,13.39,79310.0,10.3958,10.4035,10.357,10.3803,79310.0
2020-07-10 13:30:00,13.4,13.45,13.39,13.45,80322.0,10.388,10.4268,10.3803,10.4268,80322.0
2020-07-10 14:00:00,13.45,13.46,13.42,13.44,66168.0,10.4268,10.4345,10.4035,10.419,66168.0
2020-07-10 14:30:00,13.44,13.47,13.43,13.45,156082.0,10.419,10.4423,10.4113,10.4268,156082.0
2020-07-10 15:00:00,13.44,13.49,13.41,13.48,134701.0,10.419,10.4578,10.3958,10.45,134701.0
2020-07-10 15:30:00,13.48,13.51,13.46,13.49,336953.0,10.45,10.4733,10.4345,10.4578,336953.0
2020-07-13 09:30:00,13.6,13.63,13.47,13.49,175383.0,10.5431,10.5663,10.4423,10.4578,175383.0
2020-07-13 10:00:00,13.48,13.58,13.44,13.57,88618.0,10.45,10.5275,10.419,10.5198,88618.0
2020-07-13 10:30:00,13.58,13.61,13.51,13.55,108554.0,10.5275,10.5508,10.4733,10.5043,108554.0
2020-07-13 11:00:00,13.56,13.61,13.54,13.6,92093.0,10.512,10.5508,10.4965,10.5431,92093.0
2020-07-13 11:30:00,13.6,13.61,13.57,13.58,134465.0,10.5431,10.5508,10.5198,10.5275,134465.0
2020-07-13 12:00:00,13.58,13.6,13.55,13.55,105399.0,10.5275,10.5431,10.5043,10.5043,105399.0
2020-07-13 12:30:00,13.56,13.64,13.55,13.64,119565.0,10.512,10.5741,10.5043,10.5741,119565.0
2020-07-13 13:00:00,13.64,13.71,13.62,13.67,78452.0,10.5741,10.6283,10.5586,10.5973,78452.0
2020-07-13 13:30:00,13.67,13.73,13.67,13.72,57454.0,10.5973,10.6438,10.5973,10.6361,57454.0
2020-07-13 14:00:00,13.71,13.75,13.7,13.74,139124.0,10.6283,10.6593,10.6206,10.6516,139124.0
2020-07-13 14:30:00,13.75,13.77,13.71,13.77,114242.0,10.6593,10.6748,10.6283,10.6748,114242.0
2020-07-13 15:00:00,13.78,13.78,13.71,13.71,132916.0,10.6826,10.6826,10.6283,10.6283,132916.0
2020-07-13 15:30:00,13.72,13.73,13.66,13.71,568273.0,10.6361,10.6438,10.5896,10.6283,568273.0
2020-07-14 09:30:00,13.67,13.71,13.55,13.7,427765.0,10.5973,10.6283,10.5043,10.6206,427765.0
2020-07-14 10:00:00,13.7,13.75,13.66,13.67,198998.0,10.6206,10.6593,10.5896,10.5973,198998.0
2020-07-14 10:30:00,13.68,13.75,13.66,13.69,124366.0,10.6051,10.6593,10.5896,10.6128,124366.0
2020-07-14 11:00:00,13.69,13.75,13.68,13.69,163077.0,10.6128,10.6593,10.6051,10.6128,163077.0
2020-07-14 11:30:00,13.69,13.78,13.68,13.78,84234.0,10.6128,10.6826,10.6051,10.6826,84234.0
2020-07-14 12:00:00,13.78,13.83,13.75,13.79,123685.0,10.6826,10.7214,10.6593,10.6903,123685.0
2020-07-14 12:30:00,13.79,13.81,13.75,13.79,82870.0,10.6903,10.7058,10.6593,10.6903,82870.0
2020-07-14 13:00:00,13.79,13.8,13.76,13.79,73576.0,10.6903,10.6981,10.6671,10.6903,73576.0
2020-07-14 13:30:00,13.79,13.82,13.73,13.75,123838.0,10.6903,10.7136,10.6438,10.6593,123838.0
2020-07-14 14:00:00,13.76,13.77,13.72,13.75,96572.0,10.6671,10.6748,10.6361,10.6593,96572.0
2020-07-14 14:30:00,13.75,13.76,13.72,13.75,142808.0,10.6593,10.6671,10.6361,10.6593,142808.0
2020-07-14 15:00:00,13.75,13.76,13.69,13.73,210990.0,10.6593,10.6671,10.6128,10.6438,210990.0
2020-07-14 15:30:00,13.73,13.79,13.71,13.78,484591.0,10.6438,10.6903,10.6283,10.6826,484591.0
2020-07-15 09:30:00,13.99,14.19,13.98,14.09,349628.0,10.8454,11.0004,10.8376,10.9229,349628.0
2020-07-15 10:00:00,14.09,14.11,13.99,14.1,165641.0,10.9229,10.9384,10.8454,10.9307,165641.0
2020-07-15 10:30:00,14.1,14.13,14.06,14.13,219757.0,10.9307,10.9539,10.8997,10.9539,219757.0
2020-07-15 11:00:00,14.13,14.14,13.96,14.03,178590.0,10.9539,10.9617,10.8221,10.8764,178590.0
2020-07-15 11:30:00,14.04,14.05,13.97,13.98,110965.0,10.8842,10.8919,10.8299,10.8376,110965.0
2020-07-15 12:00:00,13.98,13.99,13.96,13.98,81653.0,10.8376,10.8454,10.8221,10.8376,81653.0
2020-07-15 12:30:00,13.97,14.0,13.93,13.94,145542.0,10.8299,10.8531,10.7989,10.8066,145542.0
2020-07-15 13:00:00,13.95,14.0,13.94,14.0,93959.0,10.8144,10.8531,10.8066,10.8531,93959.0
2020-07-15 13:30:00,13.99,14.05,13.99,14.04,73487.0,10.8454,10.8919,10.8454,10.8842,73487.0
2020-07-15 14:00:00,14.03,14.08,14.02,14.08,109028.0,10.8764,10.9152,10.8686,10.9152,109028.0
2020-07-15 14:30:00,14.08,14.14,14.08,14.13,177935.0,10.9152,10.9617,10.9152,10.9539,177935.0
2020-07-15 15:00:00,14.13,14.14,14.06,14.09,172221.0,10.9539,10.9617,10.8997,10.9229,172221.0
2020-07-15 15:30:00,14.09,14.11,14.03,14.04,502409.0,10.9229,10.9384,10.8764,10.8842,502409.0
2020-07-16 09:30:00,13.97,14.15,13.91,14.09,225502.0,10.8299,10.9694,10.7834,10.9229,225502.0
2020-07-16 10:00:00,14.09,14.17,14.05,14.15,179448.0,10.9229,10.9849,10.8919,10.9694,179448.0
2020-07-16 10:30:00,14.14,14.25,14.14,14.24,166784.0,10.9617,11.0469,10.9617,11.0392,166784.0
2020-07-16 11:00:00,14.25,14.3,14.2,14.28,132107.0,11.0469,11.0857,11.0082,11.0702,132107.0
2020-07-16 11:30:00,14.28,14.28,14.24,14.25,82492.0,11.0702,11.0702,11.0392,11.0469,82492.0
2020-07-16 12:00:00,14.24,14.27,14.2,14.21,93441.0,11.0392,11.0625,11.0082,11.0159,93441.0
2020-07-16 12:30:00,14.21,14.23,14.14,14.15,60579.0,11.0159,11.0314,10.9617,10.9694,60579.0
2020-07-16 13:00:00,14.15,14.23,14.14,14.21,92986.0,10.9694,11.0314,10.9617,11.0159,92986.0
2020-07-16 13:30:00,14.21,14.21,14.14,14.14,106149.0,11.0159,11.0159,10.9617,10.9617,106149.0
2020-07-16 14:00:00,14.14,14.15,14.1,14.13,79982.0,10.9617,10.9694,10.9307,10.9539,79982.0
2020-07-16 14:30:00,14.12,14.14,14.07,14.08,102398.0,10.9462,10.9617,10.9074,10.9152,102398.0
2020-07-16 15:00:00,14.08,14.12,14.06,14.11,82790.0,10.9152,10.9462,10.8997,10.9384,82790.0
2020-07-16 15:30:00,14.11,14.19,14.09,14.14,360277.0,10.9384,11.0004,10.9229,10.9617,360277.0
2020-07-17 09:30:00,14.12,14.24,14.06,14.18,177113.0,10.9462,11.0392,10.8997,10.9927,177113.0
2020-07-17 10:00:00,14.17,14.19,14.03,14.05,112156.0,10.9849,11.0004,10.8764,10.8919,112156.0
2020-07-17 10:30:00,14.05,14.06,13.99,14.03,216830.0,10.8919,10.8997,10.8454,10.8764,216830.0
2020-07-17 11:00:00,14.03,14.05,13.98,13.98,96634.0,10.8764,10.8919,10.8376,10.8376,96634.0
2020-07-17 11:30:00,13.99,13.99,13.93,13.95,63850.0,10.8454,10.8454,10.7989,10.8144,63850.0
2020-07-17 12:00:00,13.95,13.98,13.93,13.96,53758.0,10.8144,10.8376,10.7989,10.8221,53758.0
2020-07-17 12:30:00,13.96,14.02,13.96,13.99,102956.0,10.8221,10.8686,10.8221,10.8454,102956.0
2020-07-17 13:00:00,14.0,14.06,14.0,14.06,97455.0,10.8531,10.8997,10.8531,10.8997,97455.0
2020-07-17 13:30:00,14.05,14.06,14.02,14.04,63926.0,10.8919,10.8997,10.8686,10.8842,63926.0
2020-07-17 14:00:00,14.03,14.05,14.01,14.04,70120.0,10.8764,10.8919,10.8609,10.8842,70120.0
2020-07-17 14:30:00,14.04,14.12,14.02,14.1,212717.0,10.8842,10.9462,10.8686,10.9307,212717.0
2020-07-17 15:00:00,14.1,14.15,14.09,14.12,161113.0,10.9307,10.9694,10.9229,10.9462,161113.0
2020-07-17 15:30:00,14.13,14.14,14.08,14.1,317115.0,10.9539,10.9617,10.9152,10.9307,317115.0
2020-07-20 09:30:00,14.13,14.14,13.98,14.02,241222.0,10.9539,10.9617,10.8376,10.8686,241222.0
2020-07-20 10:00:00,14.02,14.06,13.98,14.06,158292.0,10.8686,10.8997,10.8376,10.8997,158292.0
2020-07-20 10:30:00,14.06,14.09,14.05,14.08,81682.0,10.8997,10.9229,10.8919,10.9152,81682.0
2020-07-20 11:00:00,14.07,14.14,14.06,14.12,123952.0,10.9074,10.9617,10.8997,10.9462,123952.0
2020-07-20 11:30:00,14.12,14.14,14.09,14.1,54025.0,10.9462,10.9617,10.9229,10.9307,54025.0
2020-07-20 12:00:00,14.1,14.1,14.03,14.04,58518.0,10.9307,10.9307,10.8764,10.8842,58518.0
2020-07-20 12:30:00,14.04,14.08,14.02,14.07,58771.0,10.8842,10.9152,10.8686,10.9074,58771.0
2020-07-20 13:00:00,14.07,14.09,14.05,14.07,50332.0,10.9074,10.9229,10.8919,10.9074,50332.0
2020-07-20 13:30:00,14.06,14.14,14.06,14.09,275270.0,10.8997,10.9617,10.8997,10.9229,275270.0
2020-07-20 14:00:00,14.1,14.11,14.05,14.05,63140.0,10.9307,10.9384,10.8919,10.8919,63140.0
2020-07-20 14:30:00,14.06,14.06,14.03,14.04,64175.0,10.8997,10.8997,10.8764,10.8842,64175.0
2020-07-20 15:00:00,14.04,14.06,14.02,14.04,90440.0,10.8842,10.8997,10.8686,10.8842,90440.0
2020-07-20 15:30:00,14.04,14.09,14.03,14.07,328080.0,10.8842,10.9229,10.8764,10.9074,328080.0
2020-07-21 09:30:00,14.21,14.45,14.21,14.42,386333.0,11.0159,11.202,11.0159,11.1787,386333.0
2020-07-21 10:00:00,14.45,14.46,14.3,14.31,122872.0,11.202,11.2097,11.0857,11.0935,122872.0
2020-07-21 10:30:00,14.31,14.41,14.28,14.4,191369.0,11.0935,11.171,11.0702,11.1632,191369.0
2020-07-21 11:00:00,14.41,14.42,14.36,14.4,122859.0,11.171,11.1787,11.1322,11.1632,122859.0
2020-07-21 11:30:00,14.41,14.42,14.37,14.42,85640.0,11.171,11.1787,11.14,11.1787,85640.0
2020-07-21 12:00:00,14.42,14.43,14.34,14.37,68068.0,11.1787,11.1865,11.1167,11.14,68068.0
2020-07-21 12:30:00,14.37,14.39,14.33,14.36,108590.0,11.14,11.1555,11.109,11.1322,108590.0
2020-07-21 13:00:00,14.36,14.37,14.33,14.34,89432.0,11.1322,11.14,11.109,11.1167,89432.0
2020-07-21 13:30:00,14.33,14.36,14.3,14.31,49864.0,11.109,11.1322,11.0857,11.0935,49864.0
2020-07-21 14:00:00,14.31,14.35,14.3,14.35,91853.0,11.0935,11.1245,11.0857,11.1245,91853.0
2020-07-21 14:30:00,14.35,14.37,14.3,14.35,127964.0,11.1245,11.14,11.0857,11.1245,127964.0
2020-07-21 15:00:00,14.35,14.36,14.24,14.26,160420.0,11.1245,11.1322,11.0392,11.0547,160420.0
2020-07-21 15:30:00,14.26,14.28,14.17,14.21,813593.0,11.0547,11.0702,10.9849,11.0159,813593.0
2020-07-22 09:30:00,14.12,14.29,14.12,14.25,128439.0,10.9462,11.078,10.9462,11.0469,128439.0
2020-07-22 10:00:00,14.25,14.26,14.16,14.19,160539.0,11.0469,11.0547,10.9772,11.0004,160539.0
2020-07-22 10:30:00,14.2,14.33,14.2,14.26,159270.0,11.0082,11.109,11.0082,11.0547,159270.0
2020-07-22 11:00:00,14.25,14.26,14.18,14.2,77247.0,11.0469,11.0547,10.9927,11.0082,77247.0
2020-07-22 11:30:00,14.2,14.2,14.13,14.17,92310.0,11.0082,11.0082,10.9539,10.9849,92310.0
2020-07-22 12:00:00,14.18,14.22,14.16,14.19,49622.0,10.9927,11.0237,10.9772,11.0004,49622.0
2020-07-22 12:30:00,14.18,14.19,14.14,14.16,37177.0,10.9927,11.0004,10.9617,10.9772,37177.0
2020-07-22 13:00:00,14.16,14.16,14.12,14.14,31431.0,10.9772,10.9772,10.9462,10.9617,31431.0
2020-07-22 13:30:00,14.14,14.15,14.11,14.14,90275.0,10.9617,10.9694,10.9384,10.9617,90275.0
2020-07-22 14:00:00,14.13,14.16,14.09,14.11,120096.0,10.9539,10.9772,10.9229,10.9384,120096.0
2020-07-22 14:30:00,14.1,14.16,14.08,14.16,53957.0,10.9307,10.9772,10.9152,10.9772,53957.0
2020-07-22 15:00:00,14.16,14.16,14.12,14.13,126128.0,10.9772,10.9772,10.9462,10.9539,126128.0
2020-07-22 15:30:00,14.13,14.2,14.11,14.2,551044.0,10.9539,11.0082,10.9384,11.0082,551044.0
2020-07-23 09:30:00,14.09,14.26,14.09,14.25,158991.0,10.9229,11.0547,10.9229,11.0469,158991.0
2020-07-23 10:00:00,14.25,14.26,14.1,14.15,119535.0,11.0469,11.0547,10.9307,10.9694,119535.0
2020-07-23 10:30:00,14.14,14.18,14.13,14.13,77097.0,10.9617,10.9927,10.9539,10.9539,77097.0
2020-07-23 11:00:00,14.15,14.22,14.12,14.21,92105.0,10.9694,11.0237,10.9462,11.0159,92105.0
2020-07-23 11:30:00,14.22,14.27,14.21,14.26,93539.0,11.0237,11.0625,11.0159,11.0547,93539.0
2020-07-23 12:00:00,14.25,14.27,14.21,14.26,124995.0,11.0469,11.0625,11.0159,11.0547,124995.0
2020-07-23 12:30:00,14.25,14.34,14.25,14.26,88546.0,11.0469,11.1167,11.0469,11.0547,88546.0
2020-07-23 13:00:00,14.26,14.28,14.2,14.24,145497.0,11.0547,11.0702,11.0082,11.0392,145497.0
2020-07-23 13:30:00,14.24,14.24,14.14,14.16,62250.0,11.0392,11.0392,10.9617,10.9772,62250.0
2020-07-23 14:00:00,14.15,14.16,14.08,14.1,91497.0,10.9694,10.9772,10.9152,10.9307,91497.0
2020-07-23 14:30:00,14.09,14.13,14.07,14.1,80683.0,10.9229,10.9539,10.9074,10.9307,80683.0
2020-07-23 15:00:00,14.11,14.11,14.07,14.09,231502.0,10.9384,10.9384,10.9074,10.9229,231502.0
2020-07-23 15:30:00,14.09,14.12,14.06,14.09,454285.0,10.9229,10.9462,10.8997,10.9229,454285.0
2020-07-24 09:30:00,14.08,14.1,14.01,14.02,157076.0,10.9152,10.9307,10.8609,10.8686,157076.0
2020-07-24 10:00:00,14.03,14.1,14.02,14.07,89586.0,10.8764,10.9307,10.8686,10.9074,89586.0
2020-07-24 10:30:00,14.08,14.09,13.99,14.01,110187.0,10.9152,10.9229,10.8454,10.8609,110187.0
2020-07-24 11:00:00,14.02,14.05,13.91,13.94,123040.0,10.8686,10.8919,10.7834,10.8066,123040.0
2020-07-24 11:30:00,13.94,13.99,13.93,13.95,133411.0,10.8066,10.8454,10.7989,10.8144,133411.0
2020-07-24 12:00:00,13.95,14.03,13.94,14.02,82635.0,10.8144,10.8764,10.8066,10.8686,82635.0
2020-07-24 12:30:00,14.02,14.05,13.98,14.0,104182.0,10.8686,10.8919,10.8376,10.8531,104182.0
2020-07-24 13:00:00,14.0,14.02,13.96,13.98,80574.0,10.8531,10.8686,10.8221,10.8376,80574.0
2020-07-24 13:30:00,13.98,13.98,13.93,13.96,42486.0,10.8376,10.8376,10.7989,10.8221,42486.0
2020-07-24 14:00:00,13.96,14.0,13.95,14.0,55527.0,10.8221,10.8531,10.8144,10.8531,55527.0
2020-07-24 14:30:00,13.99,14.02,13.97,13.98,91816.0,10.8454,10.8686,10.8299,10.8376,91816.0
2020-07-24 15:00:00,13.98,13.99,13.95,13.95,78946.0,10.8376,10.8454,10.8144,10.8144,78946.0
2020-07-24 15:30:00,13.96,13.99,13.94,13.98,300500.0,10.8221,10.8454,10.8066,10.8376,300500.0
2020-07-27 09:30:00,13.92,13.95,13.64,13.82,356818.0,10.7911,10.8144,10.5741,10.7136,356818.0
2020-07-27 10:00:00,13.82,13.95,13.76,13.95,111296.0,10.7136,10.8144,10.6671,10.8144,111296.0
2020-07-27 10:30:00,13.94,13.99,13.92,13.94,136815.0,10.8066,10.8454,10.7911,10.8066,136815.0
2020-07-27 11:00:00,13.94,13.96,13.91,13.95,106984.0,10.8066,10.8221,10.7834,10.8144,106984.0
2020-07-27 11:30:00,13.95,13.97,13.94,13.96,54489.0,10.8144,10.8299,10.8066,10.8221,54489.0
2020-07-27 12:00:00,13.96,13.99,13.92,13.99,58525.0,10.8221,10.8454,10.7911,10.8454,58525.0
2020-07-27 12:30:00,13.98,14.02,13.96,13.99,51104.0,10.8376,10.8686,10.8221,10.8454,51104.0
2020-07-27 13:00:00,13.99,14.0,13.96,13.96,42220.0,10.8454,10.8531,10.8221,10.8221,42220.0
2020-07-27 13:30:00,13.96,13.98,13.95,13.96,61372.0,10.8221,10.8376,10.8144,10.8221,61372.0
2020-07-27 14:00:00,13.96,13.99,13.93,13.98,66959.0,10.8221,10.8454,10.7989,10.8376,66959.0
2020-07-27 14:30:00,13.99,14.0,13.95,13.96,91612.0,10.8454,10.8531,10.8144,10.8221,91612.0
2020-07-27 15:00:00,13.96,13.99,13.94,13.98,72551.0,10.8221,10.8454,10.8066,10.8376,72551.0
2020-07-27 15:30:00,13.98,13.99,13.95,13.97,271635.0,10.8376,10.8454,10.8144,10.8299,271635.0
2020-07-28 09:30:00,13.9,13.91,13.83,13.89,224257.0,10.7756,10.7834,10.7214,10.7679,224257.0
2020-07-28 10:00:00,13.91,13.94,13.83,13.85,138870.0,10.7834,10.8066,10.7214,10.7369,138870.0
2020-07-28 10:30:00,13.85,13.86,13.78,13.86,108342.0,10.7369,10.7446,10.6826,10.7446,108342.0
2020-07-28 11:00:00,13.86,13.91,13.82,13.89,80112.0,10.7446,10.7834,10.7136,10.7679,80112.0
2020-07-28 11:30:00,13.88,13.89,13.84,13.85,172667.0,10.7601,10.7679,10.7291,10.7369,172667.0
2020-07-28 12:00:00,13.85,13.85,13.82,13.83,83576.0,10.7369,10.7369,10.7136,10.7214,83576.0
2020-07-28 12:30:00,13.82,13.84,13.82,13.83,69566.0,10.7136,10.7291,10.7136,10.7214,69566.0
2020-07-28 13:00:00,13.83,13.84,13.81,13.82,56751.0,10.7214,10.7291,10.7058,10.7136,56751.0
2020-07-28 13:30:00,13.83,13.89,13.82,13.88,61071.0,10.7214,10.7679,10.7136,10.7601,61071.0
2020-07-28 14:00:00,13.88,13.9,13.85,13.86,65749.0,10.7601,10.7756,10.7369,10.7446,65749.0
2020-07-28 14:30:00,13.86,13.89,13.86,13.86,160745.0,10.7446,10.7679,10.7446,10.7446,160745.0
2020-07-28 15:00:00,13.87,13.88,13.83,13.86,60572.0,10.7524,10.7601,10.7214,10.7446,60572.0
2020-07-28 15:30:00,13.86,13.88,13.84,13.86,371097.0,10.7446,10.7601,10.7291,10.7446,371097.0
2020-07-29 09:30:00,13.83,13.87,13.67,13.82,242859.0,10.7214,10.7524,10.5973,10.7136,242859.0
2020-07-29 10:00:00,13.81,13.85,13.79,13.83,98084.0,10.7058,10.7369,10.6903,10.7214,98084.0
2020-07-29 10:30:00,13.83,13.84,13.75,13.77,61881.0,10.7214,10.7291,10.6593,10.6748,61881.0
2020-07-29 11:00:00,13.77,13.81,13.76,13.81,47218.0,10.6748,10.7058,10.6671,10.7058,47218.0
2020-07-29 11:30:00,13.81,13.83,13.79,13.83,79934.0,10.7058,10.7214,10.6903,10.7214,79934.0
2020-07-29 12:00:00,13.82,13.93,13.82,13.87,154629.0,10.7136,10.7989,10.7136,10.7524,154629.0
2020-07-29 12:30:00,13.86,13.9,13.84,13.86,93525.0,10.7446,10.7756,10.7291,10.7446,93525.0
2020-07-29 13:00:00,13.85,13.91,13.85,13.89,54072.0,10.7369,10.7834,10.7369,10.7679,54072.0
2020-07-29 13:30:00,13.9,13.95,13.87,13.95,65658.0,10.7756,10.8144,10.7524,10.8144,65658.0
2020-07-29 14:00:00,13.95,13.95,13.85,13.86,114129.0,10.8144,10.8144,10.7369,10.7446,114129.0
2020-07-29 14:30:00,13.86,13.89,13.85,13.89,190537.0,10.7446,10.7679,10.7369,10.7679,190537.0
2020-07-29 15:00:00,13.88,13.95,13.86,13.93,175305.0,10.7601,10.8144,10.7446,10.7989,175305.0
2020-07-29 15:30:00,13.93,13.96,13.9,13.92,578500.0,10.7989,10.8221,10.7756,10.7911,578500.0
2020-07-30 09:30:00,13.75,13.75,13.46,13.49,271424.0,10.6593,10.6593,10.4345,10.4578,271424.0
2020-07-30 10:00:00,13.49,13.53,13.44,13.48,153990.0,10.4578,10.4888,10.419,10.45,153990.0
2020-07-30 10:30:00,13.49,13.56,13.48,13.52,101970.0,10.4578,10.512,10.45,10.481,101970.0
2020-07-30 11:00:00,13.52,13.65,13.52,13.57,144074.0,10.481,10.5818,10.481,10.5198,144074.0
2020-07-30 11:30:00,13.56,13.61,13.55,13.56,97816.0,10.512,10.5508,10.5043,10.512,97816.0
2020-07-30 12:00:00,13.56,13.61,13.53,13.61,90207.0,10.512,10.5508,10.4888,10.5508,90207.0
2020-07-30 12:30:00,13.61,13.67,13.61,13.65,62222.0,10.5508,10.5973,10.5508,10.5818,62222.0
2020-07-30 13:00:00,13.64,13.72,13.63,13.69,72356.0,10.5741,10.6361,10.5663,10.6128,72356.0
2020-07-30 13:30:00,13.69,13.7,13.66,13.66,75781.0,10.6128,10.6206,10.5896,10.5896,75781.0
2020-07-30 14:00:00,13.67,13.7,13.65,13.67,120152.0,10.5973,10.6206,10.5818,10.5973,120152.0
2020-07-30 14:30:00,13.67,13.7,13.65,13.66,112007.0,10.5973,10.6206,10.5818,10.5896,112007.0
2020-07-30 15:00:00,13.67,13.69,13.63,13.68,91708.0,10.5973,10.6128,10.5663,10.6051,91708.0
2020-07-30 15:30:00,13.68,13.71,13.65,13.69,335663.0,10.6051,10.6283,10.5818,10.6128,335663.0
2020-07-31 09:30:00,13.74,13.77,13.62,13.69,119693.0,10.6516,10.6748,10.5586,10.6128,119693.0
2020-07-31 10:00:00,13.69,13.7,13.5,13.53,215560.0,10.6128,10.6206,10.4655,10.4888,215560.0
2020-07-31 10:30:00,13.53,13.56,13.47,13.5,139786.0,10.4888,10.512,10.4423,10.4655,139786.0
2020-07-31 11:00:00,13.49,13.57,13.48,13.56,84992.0,10.4578,10.5198,10.45,10.512,84992.0
2020-07-31 11:30:00,13.56,13.57,13.48,13.48,79195.0,10.512,10.5198,10.45,10.45,79195.0
2020-07-31 12:00:00,13.47,13.49,13.4,13.44,90468.0,10.4423,10.4578,10.388,10.419,90468.0
2020-07-31 12:30:00,13.43,13.43,13.38,13.39,102901.0,10.4113,10.4113,10.3725,10.3803,102901.0
2020-07-31 13:00:00,13.38,13.41,13.37,13.41,81206.0,10.3725,10.3958,10.3648,10.3958,81206.0
2020-07-31 13:30:00,13.4,13.41,13.35,13.39,208922.0,10.388,10.3958,10.3492,10.3803,208922.0
2020-07-31 14:00:00,13.39,13.4,13.34,13.36,198776.0,10.3803,10.388,10.3415,10.357,198776.0
2020-07-31 14:30:00,13.35,13.39,13.34,13.35,166317.0,10.3492,10.3803,10.3415,10.3492,166317.0
2020-07-31 15:00:00,13.35,13.39,13.33,13.35,178179.0,10.3492,10.3803,10.3337,10.3492,178179.0
2020-07-31 15:30:00,13.35,13.43,13.33,13.43,521302.0,10.3492,10.4113,10.3337,10.4113,521302.0
2020-08-03 09:30:00,13.5,13.5,13.41,13.46,82631.0,10.4655,10.4655,10.3958,10.4345,82631.0
2020-08-03 10:00:00,13.47,13.57,13.47,13.56,70801.0,10.4423,10.5198,10.4423,10.512,70801.0
2020-08-03 10:30:00,13.56,13.6,13.51,13.55,99528.0,10.512,10.5431,10.4733,10.5043,99528.0
2020-08-03 11:00:00,13.56,13.6,13.55,13.57,22121.0,10.512,10.5431,10.5043,10.5198,22121.0
2020-08-03 11:30:00,13.58,13.6,13.56,13.57,30882.0,10.5275,10.5431,10.512,10.5198,30882.0
2020-08-03 12:00:00,13.56,13.6,13.55,13.57,77141.0,10.512,10.5431,10.5043,10.5198,77141.0
2020-08-03 12:30:00,13.57,13.6,13.56,13.59,39268.0,10.5198,10.5431,10.512,10.5353,39268.0
2020-08-03 13:00:00,13.59,13.59,13.54,13.58,27519.0,10.5353,10.5353,10.4965,10.5275,27519.0
2020-08-03 13:30:00,13.58,13.59,13.56,13.57,51175.0,10.5275,10.5353,10.512,10.5198,51175.0
2020-08-03 14:00:00,13.56,13.57,13.55,13.55,23882.0,10.512,10.5198,10.5043,10.5043,23882.0
2020-08-03 14:30:00,13.55,13.56,13.54,13.54,52400.0,10.5043,10.512,10.4965,10.4965,52400.0
2020-08-03 15:00:00,13.54,13.55,13.51,13.51,133041.0,10.4965,10.5043,10.4733,10.4733,133041.0
2020-08-03 15:30:00,13.51,13.53,13.49,13.51,298399.0,10.4733,10.4888,10.4578,10.4733,298399.0
2020-08-04 09:30:00,13.54,13.59,13.49,13.57,527029.0,10.4965,10.5353,10.4578,10.5198,527029.0
2020-08-04 10:00:00,13.57,13.59,13.52,13.53,198749.0,10.5198,10.5353,10.481,10.4888,198749.0
2020-08-04 10:30:00,13.53,13.59,13.49,13.57,193467.0,10.4888,10.5353,10.4578,10.5198,193467.0
2020-08-04 11:00:00,13.58,13.59,13.52,13.57,110932.0,10.5275,10.5353,10.481,10.5198,110932.0
2020-08-04 11:30:00,13.57,13.59,13.55,13.57,135883.0,10.5198,10.5353,10.5043,10.5198,135883.0
2020-08-04 12:00:00,13.57,13.6,13.52,13.53,129080.0,10.5198,10.5431,10.481,10.4888,129080.0
2020-08-04 12:30:00,13.53,13.54,13.49,13.51,49018.0,10.4888,10.4965,10.4578,10.4733,49018.0
2020-08-04 13:00:00,13.51,13.55,13.51,13.54,40684.0,10.4733,10.5043,10.4733,10.4965,40684.0
2020-08-04 13:30:00,13.54,13.55,13.51,13.52,46964.0,10.4965,10.5043,10.4733,10.481,46964.0
2020-08-04 14:00:00,13.52,13.54,13.5,13.53,73183.0,10.481,10.4965,10.4655,10.4888,73183.0
2020-08-04 14:30:00,13.53,13.53,13.48,13.51,94753.0,10.4888,10.4888,10.45,10.4733,94753.0
2020-08-04 15:00:00,13.51,13.52,13.47,13.51,108297.0,10.4733,10.481,10.4423,10.4733,108297.0
2020-08-04 15:30:00,13.52,13.52,13.48,13.51,327232.0,10.481,10.481,10.45,10.4733,327232.0
2020-08-05 09:30:00,13.6,13.94,13.6,13.92,563666.0,10.5431,10.8066,10.5431,10.7911,563666.0
2020-08-05 10:00:00,13.92,14.0,13.91,13.95,264007.0,10.7911,10.8531,10.7834,10.8144,264007.0
2020-08-05 10:30:00,13.96,14.06,13.95,14.05,202865.0,10.8221,10.8997,10.8144,10.8919,202865.0
2020-08-05 11:00:00,14.06,14.12,14.05,14.1,186232.0,10.8997,10.9462,10.8919,10.9307,186232.0
2020-08-05 11:30:00,14.09,14.12,14.06,14.08,126560.0,10.9229,10.9462,10.8997,10.9152,126560.0
2020-08-05 12:00:00,14.09,14.11,14.06,14.08,103168.0,10.9229,10.9384,10.8997,10.9152,103168.0
2020-08-05 12:30:00,14.07,14.09,14.05,14.08,70215.0,10.9074,10.9229,10.8919,10.9152,70215.0
2020-08-05 13:00:00,14.08,14.08,14.03,14.07,70426.0,10.9152,10.9152,10.8764,10.9074,70426.0
2020-08-05 13:30:00,14.07,14.09,14.05,14.08,63340.0,10.9074,10.9229,10.8919,10.9152,63340.0
2020-08-05 14:00:00,14.07,14.11,14.07,14.11,98295.0,10.9074,10.9384,10.9074,10.9384,98295.0
2020-08-05 14:30:00,14.11,14.13,14.1,14.12,149913.0,10.9384,10.9539,10.9307,10.9462,149913.0
2020-08-05 15:00:00,14.12,14.17,14.11,14.16,133982.0,10.9462,10.9849,10.9384,10.9772,133982.0
2020-08-05 15:30:00,14.17,14.2,14.14,14.14,377679.0,10.9849,11.0082,10.9617,10.9617,377679.0
2020-08-06 09:30:00,14.39,14.96,14.26,14.79,924358.0,11.1555,11.5974,11.0547,11.4656,924358.0
2020-08-06 10:00:00,14.79,14.93,14.78,14.86,338817.0,11.4656,11.5741,11.4578,11.5198,338817.0
2020-08-06 10:30:00,14.86,14.91,14.72,14.79,187345.0,11.5198,11.5586,11.4113,11.4656,187345.0
2020-08-06 11:00:00,14.79,14.84,14.75,14.78,186577.0,11.4656,11.5043,11.4346,11.4578,186577.0
2020-08-06 11:30:00,14.78,14.89,14.74,14.84,208018.0,11.4578,11.5431,11.4268,11.5043,208018.0
2020-08-06 12:00:00,14.84,14.87,14.76,14.79,129012.0,11.5043,11.5276,11.4423,11.4656,129012.0
2020-08-06 12:30:00,14.78,14.79,14.72,14.77,227204.0,11.4578,11.4656,11.4113,11.4501,227204.0
2020-08-06 13:00:00,14.77,14.77,14.59,14.62,214306.0,11.4501,11.4501,11.3105,11.3338,214306.0
2020-08-06 13:30:00,14.62,14.64,14.57,14.62,135413.0,11.3338,11.3493,11.295,11.3338,135413.0
2020-08-06 14:00:00,14.62,14.7,14.62,14.66,233225.0,11.3338,11.3958,11.3338,11.3648,233225.0
2020-08-06 14:30:00,14.66,14.68,14.63,14.64,183143.0,11.3648,11.3803,11.3415,11.3493,183143.0
2020-08-06 15:00:00,14.63,14.67,14.59,14.63,216469.0,11.3415,11.3725,11.3105,11.3415,216469.0
2020-08-06 15:30:00,14.64,14.65,14.58,14.6,424294.0,11.3493,11.357,11.3028,11.3183,424294.0
2020-08-07 09:30:00,14.56,14.6,14.35,14.47,280100.0,11.2873,11.3183,11.1245,11.2175,280100.0
2020-08-07 10:00:00,14.48,14.53,14.42,14.48,176676.0,11.2252,11.264,11.1787,11.2252,176676.0
2020-08-07 10:30:00,14.48,14.57,14.48,14.49,187762.0,11.2252,11.295,11.2252,11.233,187762.0
2020-08-07 11:00:00,14.49,14.56,14.49,14.5,77984.0,11.233,11.2873,11.233,11.2408,77984.0
2020-08-07 11:30:00,14.5,14.57,14.49,14.5,78191.0,11.2408,11.295,11.233,11.2408,78191.0
2020-08-07 12:00:00,14.5,14.53,14.48,14.53,141139.0,11.2408,11.264,11.2252,11.264,141139.0
2020-08-07 12:30:00,14.53,14.6,14.52,14.59,105670.0,11.264,11.3183,11.2563,11.3105,105670.0
2020-08-07 13:00:00,14.59,14.59,14.53,14.57,102796.0,11.3105,11.3105,11.264,11.295,102796.0
2020-08-07 13:30:00,14.56,14.63,14.55,14.6,122880.0,11.2873,11.3415,11.2795,11.3183,122880.0
2020-08-07 14:00:00,14.6,14.6,14.54,14.56,62011.0,11.3183,11.3183,11.2718,11.2873,62011.0
2020-08-07 14:30:00,14.56,14.63,14.55,14.63,109600.0,11.2873,11.3415,11.2795,11.3415,109600.0
2020-08-07 15:00:00,14.62,14.63,14.58,14.61,101799.0,11.3338,11.3415,11.3028,11.326,101799.0
2020-08-07 15:30:00,14.61,14.67,14.6,14.65,277345.0,11.326,11.3725,11.3183,11.357,277345.0
2020-08-10 09:30:00,14.75,14.91,14.75,14.88,248640.0,11.4346,11.5586,11.4346,11.5353,248640.0
2020-08-10 10:00:00,14.87,14.88,14.81,14.87,122779.0,11.5276,11.5353,11.4811,11.5276,122779.0
2020-08-10 10:30:00,14.88,14.91,14.85,14.89,133156.0,11.5353,11.5586,11.5121,11.5431,133156.0
2020-08-10 11:00:00,14.88,14.93,14.85,14.92,108419.0,11.5353,11.5741,11.5121,11.5663,108419.0
2020-08-10 11:30:00,14.92,14.93,14.88,14.93,61717.0,11.5663,11.5741,11.5353,11.5741,61717.0
2020-08-10 12:00:00,14.93,14.94,14.86,14.87,74424.0,11.5741,11.5819,11.5198,11.5276,74424.0
2020-08-10 12:30:00,14.86,14.87,14.82,14.86,103127.0,11.5198,11.5276,11.4888,11.5198,103127.0
2020-08-10 13:00:00,14.86,14.87,14.8,14.82,90544.0,11.5198,11.5276,11.4733,11.4888,90544.0
2020-08-10 13:30:00,14.82,14.85,14.81,14.83,48515.0,11.4888,11.5121,11.4811,11.4966,48515.0
2020-08-10 14:00:00,14.84,14.88,14.83,14.86,52107.0,11.5043,11.5353,11.4966,11.5198,52107.0
2020-08-10 14:30:00,14.87,14.89,14.86,14.88,137644.0,11.5276,11.5431,11.5198,11.5353,137644.0
2020-08-10 15:00:00,14.89,14.94,14.87,14.94,160095.0,11.5431,11.5819,11.5276,11.5819,160095.0
2020-08-10 15:30:00,14.94,14.97,14.9,14.92,258557.0,11.5819,11.6051,11.5508,11.5663,258557.0
2020-08-11 09:30:00,15.2,15.32,15.14,15.29,338372.0,11.7834,11.8764,11.7369,11.8532,338372.0
2020-08-11 10:00:00,15.3,15.32,15.22,15.28,173184.0,11.8609,11.8764,11.7989,11.8454,173184.0
2020-08-11 10:30:00,15.28,15.41,15.26,15.4,98411.0,11.8454,11.9462,11.8299,11.9385,98411.0
2020-08-11 11:00:00,15.4,15.41,15.29,15.32,163276.0,11.9385,11.9462,11.8532,11.8764,163276.0
2020-08-11 11:30:00,15.31,15.4,15.3,15.39,172423.0,11.8687,11.9385,11.8609,11.9307,172423.0
2020-08-11 12:00:00,15.39,15.42,15.38,15.42,169913.0,11.9307,11.954,11.923,11.954,169913.0
2020-08-11 12:30:00,15.42,15.43,15.39,15.41,100909.0,11.954,11.9617,11.9307,11.9462,100909.0
2020-08-11 13:00:00,15.42,15.49,15.4,15.47,132425.0,11.954,12.0082,11.9385,11.9927,132425.0
2020-08-11 13:30:00,15.47,15.55,15.47,15.54,109229.0,11.9927,12.0547,11.9927,12.047,109229.0
2020-08-11 14:00:00,15.54,15.55,15.46,15.47,132679.0,12.047,12.0547,11.985,11.9927,132679.0
2020-08-11 14:30:00,15.47,15.51,15.46,15.5,88060.0,11.9927,12.0237,11.985,12.016,88060.0
2020-08-11 15:00:00,15.49,15.5,15.35,15.41,275958.0,12.0082,12.016,11.8997,11.9462,275958.0
2020-08-11 15:30:00,15.41,15.42,15.33,15.35,341758.0,11.9462,11.954,11.8842,11.8997,341758.0
2020-08-12 09:30:00,15.66,15.67,15.55,15.6,280888.0,12.14,12.1478,12.0547,12.0935,280888.0
2020-08-12 10:00:00,15.6,15.68,15.55,15.65,177276.0,12.0935,12.1555,12.0547,12.1323,177276.0
2020-08-12 10:30:00,15.65,15.67,15.57,15.58,112184.0,12.1323,12.1478,12.0702,12.078,112184.0
2020-08-12 11:00:00,15.58,15.59,15.5,15.55,104956.0,12.078,12.0857,12.016,12.0547,104956.0
2020-08-12 11:30:00,15.54,15.55,15.47,15.49,106775.0,12.047,12.0547,11.9927,12.0082,106775.0
2020-08-12 12:00:00,15.49,15.5,15.44,15.48,98168.0,12.0082,12.016,11.9695,12.0005,98168.0
2020-08-12 12:30:00,15.47,15.5,15.43,15.43,106248.0,11.9927,12.016,11.9617,11.9617,106248.0
2020-08-12 13:00:00,15.43,15.44,15.37,15.41,66745.0,11.9617,11.9695,11.9152,11.9462,66745.0
2020-08-12 13:30:00,15.42,15.48,15.39,15.48,73560.0,11.954,12.0005,11.9307,12.0005,73560.0
2020-08-12 14:00:00,15.48,15.48,15.44,15.46,120568.0,12.0005,12.0005,11.9695,11.985,120568.0
2020-08-12 14:30:00,15.46,15.51,15.46,15.51,71792.0,11.985,12.0237,11.985,12.0237,71792.0
2020-08-12 15:00:00,15.51,15.52,15.49,15.5,76793.0,12.0237,12.0315,12.0082,12.016,76793.0
2020-08-12 15:30:00,15.5,15.5,15.45,15.49,440013.0,12.016,12.016,11.9772,12.0082,440013.0
2020-08-13 09:30:00,15.4,15.52,15.3,15.5,314214.0,11.9385,12.0315,11.8609,12.016,314214.0
2020-08-13 10:00:00,15.49,15.52,15.37,15.38,122124.0,12.0082,12.0315,11.9152,11.923,122124.0
2020-08-13 10:30:00,15.38,15.39,15.31,15.34,101509.0,11.923,11.9307,11.8687,11.8919,101509.0
2020-08-13 11:00:00,15.34,15.34,15.3,15.31,81975.0,11.8919,11.8919,11.8609,11.8687,81975.0
2020-08-13 11:30:00,15.31,15.32,15.26,15.31,99561.0,11.8687,11.8764,11.8299,11.8687,99561.0
2020-08-13 12:00:00,15.31,15.34,15.28,15.29,54445.0,11.8687,11.8919,11.8454,11.8532,54445.0
2020-08-13 12:30:00,15.29,15.33,15.28,15.32,76485.0,11.8532,11.8842,11.8454,11.8764,76485.0
2020-08-13 13:00:00,15.32,15.4,15.31,15.38,89079.0,11.8764,11.9385,11.8687,11.923,89079.0
2020-08-13 13:30:00,15.39,15.4,15.34,15.38,56491.0,11.9307,11.9385,11.8919,11.923,56491.0
2020-08-13 14:00:00,15.38,15.41,15.32,15.34,88316.0,11.923,11.9462,11.8764,11.8919,88316.0
2020-08-13 14:30:00,15.34,15.34,15.27,15.3,202222.0,11.8919,11.8919,11.8377,11.8609,202222.0
2020-08-13 15:00:00,15.31,15.39,15.3,15.38,159663.0,11.8687,11.9307,11.8609,11.923,159663.0
2020-08-13 15:30:00,15.38,15.41,15.33,15.4,349652.0,11.923,11.9462,11.8842,11.9385,349652.0
2020-08-14 09:30:00,15.13,15.14,15.02,15.07,230364.0,11.8943,11.9021,11.8078,11.8471,230364.0
2020-08-14 10:00:00,15.07,15.19,15.06,15.18,99396.0,11.8471,11.9414,11.8392,11.9336,99396.0
2020-08-14 10:30:00,15.18,15.2,15.11,15.13,87253.0,11.9336,11.9493,11.8785,11.8943,87253.0
2020-08-14 11:00:00,15.13,15.18,15.09,15.14,92868.0,11.8943,11.9336,11.8628,11.9021,92868.0
2020-08-14 11:30:00,15.15,15.17,15.13,15.17,47715.0,11.91,11.9257,11.8943,11.9257,47715.0
2020-08-14 12:00:00,15.16,15.19,15.15,15.16,52871.0,11.9178,11.9414,11.91,11.9178,52871.0
2020-08-14 12:30:00,15.16,15.17,15.11,15.13,31952.0,11.9178,11.9257,11.8785,11.8943,31952.0
2020-08-14 13:00:00,15.12,15.13,15.11,15.12,39203.0,11.8864,11.8943,11.8785,11.8864,39203.0
2020-08-14 13:30:00,15.11,15.13,15.09,15.1,128822.0,11.8785,11.8943,11.8628,11.8707,128822.0
2020-08-14 14:00:00,15.1,15.12,15.08,15.09,96429.0,11.8707,11.8864,11.8549,11.8628,96429.0
2020-08-14 14:30:00,15.09,15.1,15.06,15.08,104167.0,11.8628,11.8707,11.8392,11.8549,104167.0
2020-08-14 15:00:00,15.08,15.09,15.05,15.08,70365.0,11.8549,11.8628,11.8314,11.8549,70365.0
2020-08-14 15:30:00,15.07,15.09,15.04,15.06,306478.0,11.8471,11.8628,11.8235,11.8392,306478.0
2020-08-17 09:30:00,15.03,15.14,14.96,14.96,244930.0,11.8156,11.9021,11.7606,11.7606,244930.0
2020-08-17 10:00:00,14.97,15.02,14.96,14.99,75236.0,11.7685,11.8078,11.7606,11.7842,75236.0
2020-08-17 10:30:00,14.99,14.99,14.95,14.98,94522.0,11.7842,11.7842,11.7528,11.7763,94522.0
2020-08-17 11:00:00,14.98,14.99,14.94,14.96,96498.0,11.7763,11.7842,11.7449,11.7606,96498.0
2020-08-17 11:30:00,14.97,14.97,14.94,14.97,49241.0,11.7685,11.7685,11.7449,11.7685,49241.0
2020-08-17 12:00:00,14.97,14.99,14.96,14.96,37853.0,11.7685,11.7842,11.7606,11.7606,37853.0
2020-08-17 12:30:00,14.96,14.97,14.94,14.96,49856.0,11.7606,11.7685,11.7449,11.7606,49856.0
2020-08-17 13:00:00,14.97,14.98,14.95,14.98,33578.0,11.7685,11.7763,11.7528,11.7763,33578.0
2020-08-17 13:30:00,14.98,15.03,14.97,15.01,81189.0,11.7763,11.8156,11.7685,11.7999,81189.0
2020-08-17 14:00:00,15.01,15.02,14.96,15.0,63292.0,11.7999,11.8078,11.7606,11.7921,63292.0
2020-08-17 14:30:00,15.0,15.01,14.97,14.98,59448.0,11.7921,11.7999,11.7685,11.7763,59448.0
2020-08-17 15:00:00,14.98,14.99,14.96,14.98,67407.0,11.7763,11.7842,11.7606,11.7763,67407.0
2020-08-17 15:30:00,14.98,14.99,14.96,14.98,246059.0,11.7763,11.7842,11.7606,11.7763,246059.0
2020-08-18 09:30:00,14.99,15.05,14.94,15.01,144027.0,11.7842,11.8314,11.7449,11.7999,144027.0
2020-08-18 10:00:00,15.01,15.02,14.91,14.92,149806.0,11.7999,11.8078,11.7213,11.7292,149806.0
2020-08-18 10:30:00,14.92,14.97,14.9,14.95,116606.0,11.7292,11.7685,11.7134,11.7528,116606.0
2020-08-18 11:00:00,14.94,14.99,14.92,14.97,124576.0,11.7449,11.7842,11.7292,11.7685,124576.0
2020-08-18 11:30:00,14.97,14.99,14.92,14.93,59958.0,11.7685,11.7842,11.7292,11.737,59958.0
2020-08-18 12:00:00,14.94,14.94,14.89,14.91,40749.0,11.7449,11.7449,11.7056,11.7213,40749.0
2020-08-18 12:30:00,14.91,14.91,14.88,14.9,85196.0,11.7213,11.7213,11.6977,11.7134,85196.0
2020-08-18 13:00:00,14.89,14.92,14.88,14.91,73481.0,11.7056,11.7292,11.6977,11.7213,73481.0
2020-08-18 13:30:00,14.91,14.95,14.9,14.92,70034.0,11.7213,11.7528,11.7134,11.7292,70034.0
2020-08-18 14:00:00,14.92,14.98,14.91,14.98,58050.0,11.7292,11.7763,11.7213,11.7763,58050.0
2020-08-18 14:30:00,14.98,14.98,14.92,14.93,113041.0,11.7763,11.7763,11.7292,11.737,113041.0
2020-08-18 15:00:00,14.93,14.93,14.87,14.89,85109.0,11.737,11.737,11.6899,11.7056,85109.0
2020-08-18 15:30:00,14.89,14.94,14.88,14.94,447490.0,11.7056,11.7449,11.6977,11.7449,447490.0
2020-08-19 09:30:00,14.97,15.08,14.91,15.04,120703.0,11.7685,11.8549,11.7213,11.8235,120703.0
2020-08-19 10:00:00,15.03,15.1,15.02,15.08,179737.0,11.8156,11.8707,11.8078,11.8549,179737.0
2020-08-19 10:30:00,15.08,15.11,15.03,15.1,109061.0,11.8549,11.8785,11.8156,11.8707,109061.0
2020-08-19 11:00:00,15.09,15.11,15.06,15.11,108617.0,11.8628,11.8785,11.8392,11.8785,108617.0
2020-08-19 11:30:00,15.11,15.14,15.1,15.1,88023.0,11.8785,11.9021,11.8707,11.8707,88023.0
2020-08-19 12:00:00,15.09,15.1,15.02,15.04,39245.0,11.8628,11.8707,11.8078,11.8235,39245.0
2020-08-19 12:30:00,15.05,15.08,15.0,15.01,25114.0,11.8314,11.8549,11.7921,11.7999,25114.0
2020-08-19 13:00:00,15.01,15.09,15.01,15.04,65257.0,11.7999,11.8628,11.7999,11.8235,65257.0
2020-08-19 13:30:00,15.04,15.08,15.03,15.05,44778.0,11.8235,11.8549,11.8156,11.8314,44778.0
2020-08-19 14:00:00,15.05,15.08,15.03,15.06,47923.0,11.8314,11.8549,11.8156,11.8392,47923.0
2020-08-19 14:30:00,15.06,15.06,15.0,15.06,55138.0,11.8392,11.8392,11.7921,11.8392,55138.0
2020-08-19 15:00:00,15.06,15.06,14.99,14.99,39137.0,11.8392,11.8392,11.7842,11.7842,39137.0
2020-08-19 15:30:00,14.99,15.01,14.93,14.96,170151.0,11.7842,11.7999,11.737,11.7606,170151.0
2020-08-20 09:30:00,14.77,14.89,14.74,14.86,193128.0,11.6112,11.7056,11.5877,11.682,193128.0
2020-08-20 10:00:00,14.86,14.95,14.82,14.9,125393.0,11.682,11.7528,11.6506,11.7134,125393.0
2020-08-20 10:30:00,14.9,14.91,14.81,14.82,87932.0,11.7134,11.7213,11.6427,11.6506,87932.0
2020-08-20 11:00:00,14.82,14.85,14.8,14.84,105731.0,11.6506,11.6741,11.6348,11.6663,105731.0
2020-08-20 11:30:00,14.84,14.89,14.83,14.87,78674.0,11.6663,11.7056,11.6584,11.6899,78674.0
2020-08-20 12:00:00,14.88,14.9,14.86,14.89,77930.0,11.6977,11.7134,11.682,11.7056,77930.0
2020-08-20 12:30:00,14.89,14.93,14.88,14.93,89777.0,11.7056,11.737,11.6977,11.737,89777.0
2020-08-20 13:00:00,14.93,14.96,14.92,14.93,72362.0,11.737,11.7606,11.7292,11.737,72362.0
2020-08-20 13:30:00,14.94,14.97,14.93,14.94,99174.0,11.7449,11.7685,11.737,11.7449,99174.0
2020-08-20 14:00:00,14.94,14.95,14.9,14.9,91597.0,11.7449,11.7528,11.7134,11.7134,91597.0
2020-08-20 14:30:00,14.9,14.92,14.87,14.87,59831.0,11.7134,11.7292,11.6899,11.6899,59831.0
2020-08-20 15:00:00,14.87,14.89,14.84,14.85,81742.0,11.6899,11.7056,11.6663,11.6741,81742.0
2020-08-20 15:30:00,14.84,14.86,14.83,14.84,175170.0,11.6663,11.682,11.6584,11.6663,175170.0
2020-08-21 09:30:00,14.76,14.8,14.67,14.78,157217.0,11.6034,11.6348,11.5326,11.6191,157217.0
2020-08-21 10:00:00,14.79,14.8,14.68,14.7,79007.0,11.627,11.6348,11.5405,11.5562,79007.0
2020-08-21 10:30:00,14.7,14.71,14.67,14.7,95855.0,11.5562,11.5641,11.5326,11.5562,95855.0
2020-08-21 11:00:00,14.7,14.75,14.68,14.72,81963.0,11.5562,11.5955,11.5405,11.5719,81963.0
2020-08-21 11:30:00,14.72,14.75,14.71,14.71,57980.0,11.5719,11.5955,11.5641,11.5641,57980.0
2020-08-21 12:00:00,14.71,14.76,14.7,14.71,167903.0,11.5641,11.6034,11.5562,11.5641,167903.0
2020-08-21 12:30:00,14.72,14.72,14.66,14.67,37507.0,11.5719,11.5719,11.5248,11.5326,37507.0
2020-08-21 13:00:00,14.66,14.69,14.66,14.69,42780.0,11.5248,11.5484,11.5248,11.5484,42780.0
2020-08-21 13:30:00,14.69,14.74,14.69,14.74,21934.0,11.5484,11.5877,11.5484,11.5877,21934.0
2020-08-21 14:00:00,14.74,14.77,14.73,14.76,56321.0,11.5877,11.6112,11.5798,11.6034,56321.0
2020-08-21 14:30:00,14.76,14.8,14.74,14.79,66449.0,11.6034,11.6348,11.5877,11.627,66449.0
2020-08-21 15:00:00,14.78,14.8,14.76,14.77,58104.0,11.6191,11.6348,11.6034,11.6112,58104.0
2020-08-21 15:30:00,14.77,14.8,14.75,14.79,250604.0,11.6112,11.6348,11.5955,11.627,250604.0
2020-08-24 09:30:00,14.95,15.01,14.86,14.99,122106.0,11.7528,11.7999,11.682,11.7842,122106.0
2020-08-24 10:00:00,14.98,15.07,14.97,15.06,110667.0,11.7763,11.8471,11.7685,11.8392,110667.0
2020-08-24 10:30:00,15.06,15.13,15.06,15.11,140941.0,11.8392,11.8943,11.8392,11.8785,140941.0
2020-08-24 11:00:00,15.11,15.12,15.06,15.11,64862.0,11.8785,11.8864,11.8392,11.8785,64862.0
2020-08-24 11:30:00,15.11,15.12,15.05,15.05,80879.0,11.8785,11.8864,11.8314,11.8314,80879.0
2020-08-24 12:00:00,15.05,15.05,14.97,14.98,193093.0,11.8314,11.8314,11.7685,11.7763,193093.0
2020-08-24 12:30:00,14.98,15.0,14.95,14.99,138194.0,11.7763,11.7921,11.7528,11.7842,138194.0
2020-08-24 13:00:00,14.99,15.01,14.98,15.01,48286.0,11.7842,11.7999,11.7763,11.7999,48286.0
2020-08-24 13:30:00,15.01,15.04,15.0,15.03,46723.0,11.7999,11.8235,11.7921,11.8156,46723.0
2020-08-24 14:00:00,15.03,15.09,15.03,15.08,55485.0,11.8156,11.8628,11.8156,11.8549,55485.0
2020-08-24 14:30:00,15.07,15.09,15.05,15.09,91645.0,11.8471,11.8628,11.8314,11.8628,91645.0
2020-08-24 15:00:00,15.09,15.11,15.08,15.11,46344.0,11.8628,11.8785,11.8549,11.8785,46344.0
2020-08-24 15:30:00,15.11,15.12,15.09,15.12,351310.0,11.8785,11.8864,11.8628,11.8864,351310.0
2020-08-25 09:30:00,15.23,15.29,15.17,15.26,183818.0,11.9729,12.02,11.9257,11.9965,183818.0
2020-08-25 10:00:00,15.26,15.27,15.15,15.2,91243.0,11.9965,12.0043,11.91,11.9493,91243.0
2020-08-25 10:30:00,15.18,15.19,15.08,15.09,66291.0,11.9336,11.9414,11.8549,11.8628,66291.0
2020-08-25 11:00:00,15.1,15.13,15.03,15.07,81031.0,11.8707,11.8943,11.8156,11.8471,81031.0
2020-08-25 11:30:00,15.06,15.09,15.02,15.03,87038.0,11.8392,11.8628,11.8078,11.8156,87038.0
2020-08-25 12:00:00,15.02,15.07,15.01,15.05,87900.0,11.8078,11.8471,11.7999,11.8314,87900.0
2020-08-25 12:30:00,15.04,15.06,15.01,15.02,55514.0,11.8235,11.8392,11.7999,11.8078,55514.0
2020-08-25 13:00:00,15.03,15.05,15.0,15.04,69143.0,11.8156,11.8314,11.7921,11.8235,69143.0
2020-08-25 13:30:00,15.05,15.09,15.04,15.04,103120.0,11.8314,11.8628,11.8235,11.8235,103120.0
2020-08-25 14:00:00,15.04,15.08,15.04,15.06,68120.0,11.8235,11.8549,11.8235,11.8392,68120.0
2020-08-25 14:30:00,15.06,15.08,15.03,15.04,108033.0,11.8392,11.8549,11.8156,11.8235,108033.0
2020-08-25 15:00:00,15.05,15.1,15.04,15.08,105750.0,11.8314,11.8707,11.8235,11.8549,105750.0
2020-08-25 15:30:00,15.09,15.11,15.07,15.1,158571.0,11.8628,11.8785,11.8471,11.8707,158571.0
2020-08-26 09:30:00,15.12,15.12,14.97,15.06,241071.0,11.8864,11.8864,11.7685,11.8392,241071.0
2020-08-26 10:00:00,15.07,15.14,15.02,15.1,131801.0,11.8471,11.9021,11.8078,11.8707,131801.0
2020-08-26 10:30:00,15.1,15.15,15.09,15.12,114210.0,11.8707,11.91,11.8628,11.8864,114210.0
2020-08-26 11:00:00,15.11,15.15,15.08,15.13,73510.0,11.8785,11.91,11.8549,11.8943,73510.0
2020-08-26 11:30:00,15.13,15.18,15.11,15.16,79105.0,11.8943,11.9336,11.8785,11.9178,79105.0
2020-08-26 12:00:00,15.16,15.2,15.14,15.19,67170.0,11.9178,11.9493,11.9021,11.9414,67170.0
2020-08-26 12:30:00,15.19,15.22,15.17,15.21,59441.0,11.9414,11.965,11.9257,11.9571,59441.0
2020-08-26 13:00:00,15.2,15.23,15.19,15.21,78832.0,11.9493,11.9729,11.9414,11.9571,78832.0
2020-08-26 13:30:00,15.22,15.22,15.18,15.19,55802.0,11.965,11.965,11.9336,11.9414,55802.0
2020-08-26 14:00:00,15.19,15.23,15.18,15.19,73709.0,11.9414,11.9729,11.9336,11.9414,73709.0
2020-08-26 14:30:00,15.19,15.19,15.13,15.15,178212.0,11.9414,11.9414,11.8943,11.91,178212.0
2020-08-26 15:00:00,15.15,15.22,15.14,15.2,100314.0,11.91,11.965,11.9021,11.9493,100314.0
2020-08-26 15:30:00,15.2,15.23,15.15,15.18,230374.0,11.9493,11.9729,11.91,11.9336,230374.0
2020-08-27 09:30:00,15.23,15.4,15.16,15.4,252179.0,11.9729,12.1065,11.9178,12.1065,252179.0
2020-08-27 10:00:00,15.4,15.43,15.23,15.29,326489.0,12.1065,12.1301,11.9729,12.02,326489.0
2020-08-27 10:30:00,15.28,15.35,15.24,15.32,126153.0,12.0122,12.0672,11.9807,12.0436,126153.0
2020-08-27 11:00:00,15.34,15.34,15.23,15.24,76229.0,12.0593,12.0593,11.9729,11.9807,76229.0
2020-08-27 11:30:00,15.24,15.3,15.2,15.27,90843.0,11.9807,12.0279,11.9493,12.0043,90843.0
2020-08-27 12:00:00,15.28,15.29,15.2,15.2,57194.0,12.0122,12.02,11.9493,11.9493,57194.0
2020-08-27 12:30:00,15.2,15.21,15.13,15.15,117200.0,11.9493,11.9571,11.8943,11.91,117200.0
2020-08-27 13:00:00,15.15,15.22,15.1,15.2,87081.0,11.91,11.965,11.8707,11.9493,87081.0
2020-08-27 13:30:00,15.2,15.21,15.12,15.17,86879.0,11.9493,11.9571,11.8864,11.9257,86879.0
2020-08-27 14:00:00,15.18,15.23,15.17,15.21,96048.0,11.9336,11.9729,11.9257,11.9571,96048.0
2020-08-27 14:30:00,15.21,15.23,15.17,15.22,126741.0,11.9571,11.9729,11.9257,11.965,126741.0
2020-08-27 15:00:00,15.21,15.26,15.21,15.24,107401.0,11.9571,11.9965,11.9571,11.9807,107401.0
2020-08-27 15:30:00,15.25,15.26,15.22,15.24,193947.0,11.9886,11.9965,11.965,11.9807,193947.0
2020-08-28 09:30:00,15.39,15.49,15.27,15.38,237250.0,12.0987,12.1773,12.0043,12.0908,237250.0
2020-08-28 10:00:00,15.38,15.39,15.22,15.23,112790.0,12.0908,12.0987,11.965,11.9729,112790.0
2020-08-28 10:30:00,15.23,15.25,15.18,15.21,69794.0,11.9729,11.9886,11.9336,11.9571,69794.0
2020-08-28 11:00:00,15.2,15.21,15.16,15.19,77048.0,11.9493,11.9571,11.9178,11.9414,77048.0
2020-08-28 11:30:00,15.19,15.22,15.18,15.21,42449.0,11.9414,11.965,11.9336,11.9571,42449.0
2020-08-28 12:00:00,15.2,15.21,15.15,15.16,56458.0,11.9493,11.9571,11.91,11.9178,56458.0
2020-08-28 12:30:00,15.16,15.19,15.13,15.16,58281.0,11.9178,11.9414,11.8943,11.9178,58281.0
2020-08-28 13:00:00,15.16,15.2,15.14,15.14,39135.0,11.9178,11.9493,11.9021,11.9021,39135.0
2020-08-28 13:30:00,15.14,15.16,15.13,15.16,27986.0,11.9021,11.9178,11.8943,11.9178,27986.0
2020-08-28 14:00:00,15.17,15.21,15.16,15.18,79802.0,11.9257,11.9571,11.9178,11.9336,79802.0
2020-08-28 14:30:00,15.18,15.19,15.15,15.19,52336.0,11.9336,11.9414,11.91,11.9414,52336.0
2020-08-28 15:00:00,15.19,15.22,15.18,15.22,91750.0,11.9414,11.965,11.9336,11.965,91750.0
2020-08-28 15:30:00,15.22,15.23,15.19,15.21,163931.0,11.965,11.9729,11.9414,11.9571,163931.0
2020-08-31 09:30:00,15.18,15.19,14.92,14.96,178161.0,11.9336,11.9414,11.7292,11.7606,178161.0
2020-08-31 10:00:00,14.96,14.96,14.85,14.89,113110.0,11.7606,11.7606,11.6741,11.7056,113110.0
2020-08-31 10:30:00,14.89,14.95,14.86,14.91,106042.0,11.7056,11.7528,11.682,11.7213,106042.0
2020-08-31 11:00:00,14.91,14.94,14.75,14.77,92652.0,11.7213,11.7449,11.5955,11.6112,92652.0
2020-08-31 11:30:00,14.77,14.87,14.77,14.81,65281.0,11.6112,11.6899,11.6112,11.6427,65281.0
2020-08-31 12:00:00,14.81,14.84,14.79,14.8,52929.0,11.6427,11.6663,11.627,11.6348,52929.0
2020-08-31 12:30:00,14.79,14.81,14.75,14.81,111319.0,11.627,11.6427,11.5955,11.6427,111319.0
2020-08-31 13:00:00,14.81,14.82,14.78,14.81,39898.0,11.6427,11.6506,11.6191,11.6427,39898.0
2020-08-31 13:30:00,14.8,14.83,14.8,14.82,69581.0,11.6348,11.6584,11.6348,11.6506,69581.0
2020-08-31 14:00:00,14.82,14.85,14.81,14.83,62422.0,11.6506,11.6741,11.6427,11.6584,62422.0
2020-08-31 14:30:00,14.82,14.89,14.81,14.89,113367.0,11.6506,11.7056,11.6427,11.7056,113367.0
2020-08-31 15:00:00,14.89,14.89,14.85,14.89,93860.0,11.7056,11.7056,11.6741,11.7056,93860.0
2020-08-31 15:30:00,14.88,14.9,14.74,14.75,530413.0,11.6977,11.7134,11.5877,11.5955,530413.0
2020-09-01 09:30:00,14.66,14.86,14.57,14.85,223959.0,11.5248,11.682,11.454,11.6741,223959.0
2020-09-01 10:00:00,14.85,14.93,14.81,14.93,152304.0,11.6741,11.737,11.6427,11.737,152304.0
2020-09-01 10:30:00,14.93,14.95,14.85,14.85,142632.0,11.737,11.7528,11.6741,11.6741,142632.0
2020-09-01 11:00:00,14.85,14.88,14.8,14.82,88195.0,11.6741,11.6977,11.6348,11.6506,88195.0
2020-09-01 11:30:00,14.81,14.91,14.81,14.87,58052.0,11.6427,11.7213,11.6427,11.6899,58052.0
2020-09-01 12:00:00,14.88,14.88,14.79,14.8,54396.0,11.6977,11.6977,11.627,11.6348,54396.0
2020-09-01 12:30:00,14.79,14.83,14.76,14.83,123676.0,11.627,11.6584,11.6034,11.6584,123676.0
2020-09-01 13:00:00,14.84,14.84,14.77,14.78,55398.0,11.6663,11.6663,11.6112,11.6191,55398.0
2020-09-01 13:30:00,14.77,14.79,14.75,14.75,61346.0,11.6112,11.627,11.5955,11.5955,61346.0
2020-09-01 14:00:00,14.75,14.79,14.75,14.79,57980.0,11.5955,11.627,11.5955,11.627,57980.0
2020-09-01 14:30:00,14.79,14.81,14.78,14.8,62665.0,11.627,11.6427,11.6191,11.6348,62665.0
2020-09-01 15:00:00,14.79,14.85,14.79,14.84,120339.0,11.627,11.6741,11.627,11.6663,120339.0
2020-09-01 15:30:00,14.83,14.9,14.82,14.9,437150.0,11.6584,11.7134,11.6506,11.7134,437150.0
2020-09-02 09:30:00,14.92,15.04,14.85,15.04,214584.0,11.7292,11.8235,11.6741,11.8235,214584.0
2020-09-02 10:00:00,15.04,15.06,14.89,14.97,169748.0,11.8235,11.8392,11.7056,11.7685,169748.0
2020-09-02 10:30:00,14.96,14.99,14.9,14.95,134493.0,11.7606,11.7842,11.7134,11.7528,134493.0
2020-09-02 11:00:00,14.96,15.04,14.95,14.98,103858.0,11.7606,11.8235,11.7528,11.7763,103858.0
2020-09-02 11:30:00,14.98,15.04,14.97,15.03,74721.0,11.7763,11.8235,11.7685,11.8156,74721.0
2020-09-02 12:00:00,15.03,15.04,14.97,15.01,44445.0,11.8156,11.8235,11.7685,11.7999,44445.0
2020-09-02 12:30:00,15.0,15.02,14.98,14.99,54989.0,11.7921,11.8078,11.7763,11.7842,54989.0
2020-09-02 13:00:00,14.99,15.04,14.96,15.04,81777.0,11.7842,11.8235,11.7606,11.8235,81777.0
2020-09-02 13:30:00,15.04,15.08,15.03,15.04,143186.0,11.8235,11.8549,11.8156,11.8235,143186.0
2020-09-02 14:00:00,15.04,15.05,15.01,15.04,97318.0,11.8235,11.8314,11.7999,11.8235,97318.0
2020-09-02 14:30:00,15.03,15.09,15.02,15.08,58140.0,11.8156,11.8628,11.8078,11.8549,58140.0
2020-09-02 15:00:00,15.07,15.1,15.04,15.08,98911.0,11.8471,11.8707,11.8235,11.8549,98911.0
2020-09-02 15:30:00,15.08,15.08,15.04,15.04,244572.0,11.8549,11.8549,11.8235,11.8235,244572.0
2020-09-03 09:30:00,15.03,15.23,14.99,15.17,420235.0,11.8156,11.9729,11.7842,11.9257,420235.0
2020-09-03 10:00:00,15.17,15.18,14.98,15.02,130800.0,11.9257,11.9336,11.7763,11.8078,130800.0
2020-09-03 10:30:00,15.02,15.06,14.95,14.95,129987.0,11.8078,11.8392,11.7528,11.7528,129987.0
2020-09-03 11:00:00,14.96,14.96,14.7,14.78,221632.0,11.7606,11.7606,11.5562,11.6191,221632.0
2020-09-03 11:30:00,14.78,14.88,14.76,14.82,136509.0,11.6191,11.6977,11.6034,11.6506,136509.0
2020-09-03 12:00:00,14.83,14.86,14.81,14.81,65074.0,11.6584,11.682,11.6427,11.6427,65074.0
2020-09-03 12:30:00,14.8,14.84,14.74,14.76,81714.0,11.6348,11.6663,11.5877,11.6034,81714.0
2020-09-03 13:00:00,14.75,14.79,14.71,14.76,103213.0,11.5955,11.627,11.5641,11.6034,103213.0
2020-09-03 13:30:00,14.75,14.75,14.66,14.68,66112.0,11.5955,11.5955,11.5248,11.5405,66112.0
2020-09-03 14:00:00,14.68,14.72,14.66,14.7,52341.0,11.5405,11.5719,11.5248,11.5562,52341.0
2020-09-03 14:30:00,14.7,14.74,14.64,14.65,85859.0,11.5562,11.5877,11.509,11.5169,85859.0
2020-09-03 15:00:00,14.64,14.66,14.58,14.62,204318.0,11.509,11.5248,11.4619,11.4933,204318.0
2020-09-03 15:30:00,14.61,14.65,14.57,14.65,585691.0,11.4855,11.5169,11.454,11.5169,585691.0
2020-09-04 09:30:00,14.83,14.98,14.7,14.84,326687.0,11.6584,11.7763,11.5562,11.6663,326687.0
2020-09-04 10:00:00,14.84,14.9,14.74,14.75,184763.0,11.6663,11.7134,11.5877,11.5955,184763.0
2020-09-04 10:30:00,14.75,14.79,14.63,14.65,275337.0,11.5955,11.627,11.5012,11.5169,275337.0
2020-09-04 11:00:00,14.65,14.66,14.52,14.57,138259.0,11.5169,11.5248,11.4147,11.454,138259.0
2020-09-04 11:30:00,14.57,14.61,14.53,14.6,93989.0,11.454,11.4855,11.4226,11.4776,93989.0
2020-09-04 12:00:00,14.6,14.67,14.59,14.66,132583.0,11.4776,11.5326,11.4697,11.5248,132583.0
2020-09-04 12:30:00,14.67,14.74,14.64,14.73,150062.0,11.5326,11.5877,11.509,11.5798,150062.0
2020-09-04 13:00:00,14.73,14.73,14.65,14.67,167627.0,11.5798,11.5798,11.5169,11.5326,167627.0
2020-09-04 13:30:00,14.67,14.68,14.62,14.64,94998.0,11.5326,11.5405,11.4933,11.509,94998.0
2020-09-04 14:00:00,14.63,14.67,14.61,14.65,146447.0,11.5012,11.5326,11.4855,11.5169,146447.0
2020-09-04 14:30:00,14.65,14.74,14.63,14.74,140568.0,11.5169,11.5877,11.5012,11.5877,140568.0
2020-09-04 15:00:00,14.74,14.77,14.7,14.74,184561.0,11.5877,11.6112,11.5562,11.5877,184561.0
2020-09-04 15:30:00,14.74,14.75,14.67,14.67,336796.0,11.5877,11.5955,11.5326,11.5326,336796.0
2020-09-08 09:30:00,14.44,14.47,14.32,14.43,393762.0,11.3518,11.3754,11.2575,11.344,393762.0
2020-09-08 10:00:00,14.43,14.45,14.34,14.45,176595.0,11.344,11.3597,11.2732,11.3597,176595.0
2020-09-08 10:30:00,14.44,14.48,14.32,14.32,147662.0,11.3518,11.3833,11.2575,11.2575,147662.0
2020-09-08 11:00:00,14.32,14.47,14.31,14.42,142763.0,11.2575,11.3754,11.2496,11.3361,142763.0
2020-09-08 11:30:00,14.42,14.44,14.39,14.42,160768.0,11.3361,11.3518,11.3125,11.3361,160768.0
2020-09-08 12:00:00,14.42,14.51,14.4,14.49,136956.0,11.3361,11.4069,11.3204,11.3911,136956.0
2020-09-08 12:30:00,14.49,14.53,14.48,14.51,86808.0,11.3911,11.4226,11.3833,11.4069,86808.0
2020-09-08 13:00:00,14.5,14.56,14.49,14.56,68742.0,11.399,11.4462,11.3911,11.4462,68742.0
2020-09-08 13:30:00,14.56,14.57,14.5,14.5,91611.0,11.4462,11.454,11.399,11.399,91611.0
2020-09-08 14:00:00,14.51,14.53,14.44,14.46,97354.0,11.4069,11.4226,11.3518,11.3675,97354.0
2020-09-08 14:30:00,14.45,14.46,14.36,14.41,107209.0,11.3597,11.3675,11.2889,11.3282,107209.0
2020-09-08 15:00:00,14.4,14.46,14.36,14.46,120973.0,11.3204,11.3675,11.2889,11.3675,120973.0
2020-09-08 15:30:00,14.46,14.48,14.4,14.41,372939.0,11.3675,11.3833,11.3204,11.3282,372939.0
2020-09-09 09:30:00,14.58,14.65,14.53,14.64,267679.0,11.4619,11.5169,11.4226,11.509,267679.0
2020-09-09 10:00:00,14.65,14.7,14.6,14.62,291878.0,11.5169,11.5562,11.4776,11.4933,291878.0
2020-09-09 10:30:00,14.61,14.66,14.59,14.65,124363.0,11.4855,11.5248,11.4697,11.5169,124363.0
2020-09-09 11:00:00,14.65,14.77,14.65,14.76,120440.0,11.5169,11.6112,11.5169,11.6034,120440.0
2020-09-09 11:30:00,14.75,14.77,14.7,14.73,98621.0,11.5955,11.6112,11.5562,11.5798,98621.0
2020-09-09 12:00:00,14.72,14.79,14.71,14.74,58031.0,11.5719,11.627,11.5641,11.5877,58031.0
2020-09-09 12:30:00,14.74,14.77,14.72,14.72,74911.0,11.5877,11.6112,11.5719,11.5719,74911.0
2020-09-09 13:00:00,14.73,14.81,14.72,14.81,83088.0,11.5798,11.6427,11.5719,11.6427,83088.0
2020-09-09 13:30:00,14.81,14.85,14.79,14.84,74694.0,11.6427,11.6741,11.627,11.6663,74694.0
2020-09-09 14:00:00,14.84,14.85,14.79,14.8,79671.0,11.6663,11.6741,11.627,11.6348,79671.0
2020-09-09 14:30:00,14.81,14.84,14.79,14.79,69336.0,11.6427,11.6663,11.627,11.627,69336.0
2020-09-09 15:00:00,14.79,14.84,14.79,14.83,96822.0,11.627,11.6663,11.627,11.6584,96822.0
2020-09-09 15:30:00,14.83,14.84,14.78,14.79,268263.0,11.6584,11.6663,11.6191,11.627,268263.0
2020-09-10 09:30:00,14.8,14.81,14.69,14.74,223418.0,11.6348,11.6427,11.5484,11.5877,223418.0
2020-09-10 10:00:00,14.75,14.78,14.67,14.68,116442.0,11.5955,11.6191,11.5326,11.5405,116442.0
2020-09-10 10:30:00,14.67,14.69,14.55,14.56,158800.0,11.5326,11.5484,11.4383,11.4462,158800.0
2020-09-10 11:00:00,14.57,14.67,14.56,14.63,119327.0,11.454,11.5326,11.4462,11.5012,119327.0
2020-09-10 11:30:00,14.63,14.63,14.58,14.59,98126.0,11.5012,11.5012,11.4619,11.4697,98126.0
2020-09-10 12:00:00,14.59,14.62,14.55,14.58,157698.0,11.4697,11.4933,11.4383,11.4619,157698.0
2020-09-10 12:30:00,14.58,14.59,14.49,14.52,124824.0,11.4619,11.4697,11.3911,11.4147,124824.0
2020-09-10 13:00:00,14.52,14.56,14.51,14.53,54090.0,11.4147,11.4462,11.4069,11.4226,54090.0
2020-09-10 13:30:00,14.53,14.54,14.48,14.49,60893.0,11.4226,11.4304,11.3833,11.3911,60893.0
2020-09-10 14:00:00,14.49,14.51,14.36,14.37,128213.0,11.3911,11.4069,11.2889,11.2968,128213.0
2020-09-10 14:30:00,14.37,14.42,14.36,14.41,147452.0,11.2968,11.3361,11.2889,11.3282,147452.0
2020-09-10 15:00:00,14.41,14.43,14.33,14.36,142660.0,11.3282,11.344,11.2653,11.2889,142660.0
2020-09-10 15:30:00,14.36,14.36,14.31,14.31,597920.0,11.2889,11.2889,11.2496,11.2496,597920.0
2020-09-11 09:30:00,14.33,14.47,14.33,14.37,179105.0,11.2653,11.3754,11.2653,11.2968,179105.0
2020-09-11 10:00:00,14.38,14.5,14.38,14.46,165783.0,11.3047,11.399,11.3047,11.3675,165783.0
2020-09-11 10:30:00,14.46,14.5,14.42,14.47,81033.0,11.3675,11.399,11.3361,11.3754,81033.0
2020-09-11 11:00:00,14.47,14.54,14.46,14.5,139571.0,11.3754,11.4304,11.3675,11.399,139571.0
2020-09-11 11:30:00,14.5,14.5,14.45,14.49,45975.0,11.399,11.399,11.3597,11.3911,45975.0
2020-09-11 12:00:00,14.48,14.55,14.47,14.52,72680.0,11.3833,11.4383,11.3754,11.4147,72680.0
2020-09-11 12:30:00,14.51,14.51,14.43,14.44,76980.0,11.4069,11.4069,11.344,11.3518,76980.0
2020-09-11 13:00:00,14.44,14.44,14.38,14.39,62070.0,11.3518,11.3518,11.3047,11.3125,62070.0
2020-09-11 13:30:00,14.39,14.43,14.38,14.4,109549.0,11.3125,11.344,11.3047,11.3204,109549.0
2020-09-11 14:00:00,14.39,14.44,14.38,14.43,39265.0,11.3125,11.3518,11.3047,11.344,39265.0
2020-09-11 14:30:00,14.43,14.45,14.41,14.42,64734.0,11.344,11.3597,11.3282,11.3361,64734.0
2020-09-11 15:00:00,14.42,14.48,14.39,14.45,75338.0,11.3361,11.3833,11.3125,11.3597,75338.0
2020-09-11 15:30:00,14.46,14.5,14.44,14.46,389190.0,11.3675,11.399,11.3518,11.3675,389190.0
2020-09-14 09:30:00,14.58,14.71,14.55,14.71,142324.0,11.4619,11.5641,11.4383,11.5641,142324.0
2020-09-14 10:00:00,14.72,14.76,14.69,14.73,136715.0,11.5719,11.6034,11.5484,11.5798,136715.0
2020-09-14 10:30:00,14.74,14.77,14.69,14.73,93846.0,11.5877,11.6112,11.5484,11.5798,93846.0
2020-09-14 11:00:00,14.73,14.74,14.66,14.69,55634.0,11.5798,11.5877,11.5248,11.5484,55634.0
2020-09-14 11:30:00,14.69,14.74,14.68,14.69,92705.0,11.5484,11.5877,11.5405,11.5484,92705.0
2020-09-14 12:00:00,14.68,14.69,14.66,14.69,36103.0,11.5405,11.5484,11.5248,11.5484,36103.0
2020-09-14 12:30:00,14.69,14.72,14.67,14.71,51269.0,11.5484,11.5719,11.5326,11.5641,51269.0
2020-09-14 13:00:00,14.71,14.74,14.68,14.68,55988.0,11.5641,11.5877,11.5405,11.5405,55988.0
2020-09-14 13:30:00,14.68,14.68,14.63,14.64,79159.0,11.5405,11.5405,11.5012,11.509,79159.0
2020-09-14 14:00:00,14.64,14.68,14.63,14.66,22508.0,11.509,11.5405,11.5012,11.5248,22508.0
2020-09-14 14:30:00,14.66,14.67,14.63,14.65,49881.0,11.5248,11.5326,11.5012,11.5169,49881.0
2020-09-14 15:00:00,14.64,14.65,14.6,14.63,57442.0,11.509,11.5169,11.4776,11.5012,57442.0
2020-09-14 15:30:00,14.62,14.68,14.61,14.67,245428.0,11.4933,11.5405,11.4855,11.5326,245428.0
2020-09-15 09:30:00,14.72,14.86,14.67,14.68,173745.0,11.5719,11.682,11.5326,11.5405,173745.0
2020-09-15 10:00:00,14.68,14.78,14.66,14.75,117028.0,11.5405,11.6191,11.5248,11.5955,117028.0
2020-09-15 10:30:00,14.76,14.79,14.73,14.77,76815.0,11.6034,11.627,11.5798,11.6112,76815.0
2020-09-15 11:00:00,14.78,14.79,14.73,14.75,98517.0,11.6191,11.627,11.5798,11.5955,98517.0
2020-09-15 11:30:00,14.74,14.74,14.69,14.7,62442.0,11.5877,11.5877,11.5484,11.5562,62442.0
2020-09-15 12:00:00,14.7,14.73,14.69,14.73,52567.0,11.5562,11.5798,11.5484,11.5798,52567.0
2020-09-15 12:30:00,14.73,14.74,14.7,14.71,73317.0,11.5798,11.5877,11.5562,11.5641,73317.0
2020-09-15 13:00:00,14.71,14.73,14.69,14.7,42081.0,11.5641,11.5798,11.5484,11.5562,42081.0
2020-09-15 13:30:00,14.69,14.71,14.68,14.69,35494.0,11.5484,11.5641,11.5405,11.5484,35494.0
2020-09-15 14:00:00,14.69,14.7,14.67,14.68,102283.0,11.5484,11.5562,11.5326,11.5405,102283.0
2020-09-15 14:30:00,14.68,14.71,14.65,14.71,93829.0,11.5405,11.5641,11.5169,11.5641,93829.0
2020-09-15 15:00:00,14.7,14.71,14.65,14.67,86393.0,11.5562,11.5641,11.5169,11.5326,86393.0
2020-09-15 15:30:00,14.66,14.66,14.6,14.61,350051.0,11.5248,11.5248,11.4776,11.4855,350051.0
2020-09-16 09:30:00,14.63,14.7,14.55,14.68,116295.0,11.5012,11.5562,11.4383,11.5405,116295.0
2020-09-16 10:00:00,14.68,14.81,14.67,14.75,128207.0,11.5405,11.6427,11.5326,11.5955,128207.0
2020-09-16 10:30:00,14.75,14.77,14.7,14.74,89131.0,11.5955,11.6112,11.5562,11.5877,89131.0
2020-09-16 11:00:00,14.74,14.79,14.7,14.74,175666.0,11.5877,11.627,11.5562,11.5877,175666.0
2020-09-16 11:30:00,14.73,14.75,14.71,14.73,84588.0,11.5798,11.5955,11.5641,11.5798,84588.0
2020-09-16 12:00:00,14.72,14.76,14.7,14.74,56727.0,11.5719,11.6034,11.5562,11.5877,56727.0
2020-09-16 12:30:00,14.73,14.77,14.73,14.73,74116.0,11.5798,11.6112,11.5798,11.5798,74116.0
2020-09-16 13:00:00,14.73,14.74,14.69,14.71,50731.0,11.5798,11.5877,11.5484,11.5641,50731.0
2020-09-16 13:30:00,14.7,14.75,14.7,14.73,94781.0,11.5562,11.5955,11.5562,11.5798,94781.0
2020-09-16 14:00:00,14.72,14.77,14.71,14.76,73978.0,11.5719,11.6112,11.5641,11.6034,73978.0
2020-09-16 14:30:00,14.76,14.83,14.74,14.81,272005.0,11.6034,11.6584,11.5877,11.6427,272005.0
2020-09-16 15:00:00,14.8,14.81,14.69,14.7,228405.0,11.6348,11.6427,11.5484,11.5562,228405.0
2020-09-16 15:30:00,14.7,14.72,14.61,14.62,580644.0,11.5562,11.5719,11.4855,11.4933,580644.0
2020-09-17 09:30:00,14.39,14.57,14.39,14.56,423935.0,11.3125,11.454,11.3125,11.4462,423935.0
2020-09-17 10:00:00,14.56,14.61,14.53,14.57,173647.0,11.4462,11.4855,11.4226,11.454,173647.0
2020-09-17 10:30:00,14.57,14.62,14.56,14.58,91926.0,11.454,11.4933,11.4462,11.4619,91926.0
2020-09-17 11:00:00,14.58,14.66,14.58,14.63,123564.0,11.4619,11.5248,11.4619,11.5012,123564.0
2020-09-17 11:30:00,14.63,14.63,14.56,14.57,57769.0,11.5012,11.5012,11.4462,11.454,57769.0
2020-09-17 12:00:00,14.56,14.57,14.51,14.53,80570.0,11.4462,11.454,11.4069,11.4226,80570.0
2020-09-17 12:30:00,14.53,14.56,14.5,14.55,69314.0,11.4226,11.4462,11.399,11.4383,69314.0
2020-09-17 13:00:00,14.54,14.56,14.51,14.54,54664.0,11.4304,11.4462,11.4069,11.4304,54664.0
2020-09-17 13:30:00,14.54,14.58,14.54,14.57,39298.0,11.4304,11.4619,11.4304,11.454,39298.0
2020-09-17 14:00:00,14.58,14.62,14.57,14.59,97984.0,11.4619,11.4933,11.454,11.4697,97984.0
2020-09-17 14:30:00,14.58,14.61,14.57,14.6,66873.0,11.4619,11.4855,11.454,11.4776,66873.0
2020-09-17 15:00:00,14.61,14.62,14.56,14.59,151193.0,11.4855,11.4933,11.4462,11.4697,151193.0
2020-09-17 15:30:00,14.58,14.65,14.57,14.62,252735.0,11.4619,11.5169,11.454,11.4933,252735.0
2020-09-18 09:30:00,14.59,14.61,14.53,14.57,105874.0,11.4697,11.4855,11.4226,11.454,105874.0
2020-09-18 10:00:00,14.58,14.7,14.55,14.7,146011.0,11.4619,11.5562,11.4383,11.5562,146011.0
2020-09-18 10:30:00,14.7,14.7,14.62,14.66,96840.0,11.5562,11.5562,11.4933,11.5248,96840.0
2020-09-18 11:00:00,14.66,14.68,14.63,14.63,63141.0,11.5248,11.5405,11.5012,11.5012,63141.0
2020-09-18 11:30:00,14.63,14.65,14.6,14.61,103109.0,11.5012,11.5169,11.4776,11.4855,103109.0
2020-09-18 12:00:00,14.6,14.61,14.56,14.57,67728.0,11.4776,11.4855,11.4462,11.454,67728.0
2020-09-18 12:30:00,14.58,14.58,14.53,14.54,68554.0,11.4619,11.4619,11.4226,11.4304,68554.0
2020-09-18 13:00:00,14.54,14.57,14.51,14.51,43426.0,11.4304,11.454,11.4069,11.4069,43426.0
2020-09-18 13:30:00,14.5,14.53,14.47,14.52,74607.0,11.399,11.4226,11.3754,11.4147,74607.0
2020-09-18 14:00:00,14.52,14.57,14.5,14.56,90083.0,11.4147,11.454,11.399,11.4462,90083.0
2020-09-18 14:30:00,14.56,14.56,14.53,14.55,97648.0,11.4462,11.4462,11.4226,11.4383,97648.0
2020-09-18 15:00:00,14.55,14.56,14.52,14.56,117595.0,11.4383,11.4462,11.4147,11.4462,117595.0
2020-09-18 15:30:00,14.56,14.56,14.48,14.48,395908.0,11.4462,11.4462,11.3833,11.3833,395908.0
2020-09-21 09:30:00,14.24,14.32,13.89,14.0,715267.0,11.1946,11.2575,10.9194,11.0059,715267.0
2020-09-21 10:00:00,13.99,14.01,13.8,13.82,241967.0,10.9981,11.0138,10.8487,10.8644,241967.0
2020-09-21 10:30:00,13.82,13.86,13.76,13.82,289705.0,10.8644,10.8959,10.8172,10.8644,289705.0
2020-09-21 11:00:00,13.81,13.89,13.79,13.82,349142.0,10.8566,10.9194,10.8408,10.8644,349142.0
2020-09-21 11:30:00,13.82,13.85,13.77,13.83,276979.0,10.8644,10.888,10.8251,10.8723,276979.0
2020-09-21 12:00:00,13.83,13.88,13.81,13.85,165557.0,10.8723,10.9116,10.8566,10.888,165557.0
2020-09-21 12:30:00,13.85,13.86,13.78,13.79,154217.0,10.888,10.8959,10.833,10.8408,154217.0
2020-09-21 13:00:00,13.8,13.8,13.76,13.79,152060.0,10.8487,10.8487,10.8172,10.8408,152060.0
2020-09-21 13:30:00,13.78,13.8,13.72,13.75,123899.0,10.833,10.8487,10.7858,10.8094,123899.0
2020-09-21 14:00:00,13.74,13.79,13.72,13.76,111484.0,10.8015,10.8408,10.7858,10.8172,111484.0
2020-09-21 14:30:00,13.77,13.79,13.75,13.79,162742.0,10.8251,10.8408,10.8094,10.8408,162742.0
2020-09-21 15:00:00,13.78,13.9,13.78,13.86,182531.0,10.833,10.9273,10.833,10.8959,182531.0
2020-09-21 15:30:00,13.86,13.95,13.86,13.91,953855.0,10.8959,10.9666,10.8959,10.9352,953855.0
2020-09-22 09:30:00,13.97,14.17,13.93,13.94,346190.0,10.9823,11.1396,10.9509,10.9588,346190.0
2020-09-22 10:00:00,13.94,13.99,13.91,13.96,174974.0,10.9588,10.9981,10.9352,10.9745,174974.0
2020-09-22 10:30:00,13.96,13.97,13.79,13.79,154537.0,10.9745,10.9823,10.8408,10.8408,154537.0
2020-09-22 11:00:00,13.79,13.87,13.78,13.82,113818.0,10.8408,10.9037,10.833,10.8644,113818.0
2020-09-22 11:30:00,13.83,13.83,13.77,13.8,89374.0,10.8723,10.8723,10.8251,10.8487,89374.0
2020-09-22 12:00:00,13.8,13.84,13.78,13.79,69913.0,10.8487,10.8801,10.833,10.8408,69913.0
2020-09-22 12:30:00,13.79,13.79,13.73,13.74,89350.0,10.8408,10.8408,10.7937,10.8015,89350.0
2020-09-22 13:00:00,13.74,13.81,13.73,13.81,79554.0,10.8015,10.8566,10.7937,10.8566,79554.0
2020-09-22 13:30:00,13.81,13.88,13.8,13.87,93485.0,10.8566,10.9116,10.8487,10.9037,93485.0
2020-09-22 14:00:00,13.87,13.88,13.84,13.87,139252.0,10.9037,10.9116,10.8801,10.9037,139252.0
2020-09-22 14:30:00,13.87,13.89,13.84,13.85,92068.0,10.9037,10.9194,10.8801,10.888,92068.0
2020-09-22 15:00:00,13.84,13.9,13.83,13.88,167604.0,10.8801,10.9273,10.8723,10.9116,167604.0
2020-09-22 15:30:00,13.88,13.93,13.86,13.88,378554.0,10.9116,10.9509,10.8959,10.9116,378554.0
2020-09-23 09:30:00,13.93,14.04,13.92,13.93,180404.0,10.9509,11.0374,10.943,10.9509,180404.0
2020-09-23 10:00:00,13.94,13.96,13.87,13.94,72825.0,10.9588,10.9745,10.9037,10.9588,72825.0
2020-09-23 10:30:00,13.94,13.96,13.86,13.94,89850.0,10.9588,10.9745,10.8959,10.9588,89850.0
2020-09-23 11:00:00,13.94,13.97,13.9,13.91,65368.0,10.9588,10.9823,10.9273,10.9352,65368.0
2020-09-23 11:30:00,13.91,13.91,13.84,13.86,71709.0,10.9352,10.9352,10.8801,10.8959,71709.0
2020-09-23 12:00:00,13.85,13.88,13.81,13.83,78632.0,10.888,10.9116,10.8566,10.8723,78632.0
2020-09-23 12:30:00,13.82,13.88,13.81,13.86,45079.0,10.8644,10.9116,10.8566,10.8959,45079.0
2020-09-23 13:00:00,13.86,13.86,13.78,13.79,40774.0,10.8959,10.8959,10.833,10.8408,40774.0
2020-09-23 13:30:00,13.79,13.8,13.75,13.79,82352.0,10.8408,10.8487,10.8094,10.8408,82352.0
2020-09-23 14:00:00,13.78,13.78,13.7,13.72,187321.0,10.833,10.833,10.7701,10.7858,187321.0
2020-09-23 14:30:00,13.71,13.71,13.65,13.67,122973.0,10.7779,10.7779,10.7308,10.7465,122973.0
2020-09-23 15:00:00,13.66,13.68,13.59,13.63,173742.0,10.7386,10.7544,10.6836,10.7151,173742.0
2020-09-23 15:30:00,13.63,13.65,13.57,13.59,395599.0,10.7151,10.7308,10.6679,10.6836,395599.0
2020-09-24 09:30:00,13.56,13.59,13.42,13.53,249356.0,10.66,10.6836,10.55,10.6364,249356.0
2020-09-24 10:00:00,13.54,13.68,13.54,13.61,128740.0,10.6443,10.7544,10.6443,10.6993,128740.0
2020-09-24 10:30:00,13.61,13.61,13.53,13.57,146088.0,10.6993,10.6993,10.6364,10.6679,146088.0
2020-09-24 11:00:00,13.58,13.6,13.52,13.57,92981.0,10.6757,10.6915,10.6286,10.6679,92981.0
2020-09-24 11:30:00,13.57,13.67,13.56,13.67,82261.0,10.6679,10.7465,10.66,10.7465,82261.0
2020-09-24 12:00:00,13.67,13.73,13.66,13.72,62291.0,10.7465,10.7937,10.7386,10.7858,62291.0
2020-09-24 12:30:00,13.72,13.76,13.67,13.75,53771.0,10.7858,10.8172,10.7465,10.8094,53771.0
2020-09-24 13:00:00,13.76,13.85,13.75,13.85,66017.0,10.8172,10.888,10.8094,10.888,66017.0
2020-09-24 13:30:00,13.84,13.86,13.81,13.81,93389.0,10.8801,10.8959,10.8566,10.8566,93389.0
2020-09-24 14:00:00,13.81,13.82,13.76,13.79,116306.0,10.8566,10.8644,10.8172,10.8408,116306.0
2020-09-24 14:30:00,13.79,13.83,13.71,13.71,136190.0,10.8408,10.8723,10.7779,10.7779,136190.0
2020-09-24 15:00:00,13.71,13.75,13.66,13.68,119221.0,10.7779,10.8094,10.7386,10.7544,119221.0
2020-09-24 15:30:00,13.68,13.71,13.65,13.7,358936.0,10.7544,10.7779,10.7308,10.7701,358936.0
2020-09-25 09:30:00,13.58,13.69,13.55,13.67,167571.0,10.6757,10.7622,10.6522,10.7465,167571.0
2020-09-25 10:00:00,13.67,13.68,13.55,13.63,107077.0,10.7465,10.7544,10.6522,10.7151,107077.0
2020-09-25 10:30:00,13.63,13.68,13.58,13.62,92148.0,10.7151,10.7544,10.6757,10.7072,92148.0
2020-09-25 11:00:00,13.62,13.65,13.57,13.62,120651.0,10.7072,10.7308,10.6679,10.7072,120651.0
2020-09-25 11:30:00,13.61,13.66,13.59,13.6,54191.0,10.6993,10.7386,10.6836,10.6915,54191.0
2020-09-25 12:00:00,13.6,13.68,13.59,13.66,67530.0,10.6915,10.7544,10.6836,10.7386,67530.0
2020-09-25 12:30:00,13.66,13.71,13.65,13.7,58802.0,10.7386,10.7779,10.7308,10.7701,58802.0
2020-09-25 13:00:00,13.69,13.74,13.68,13.71,38856.0,10.7622,10.8015,10.7544,10.7779,38856.0
2020-09-25 13:30:00,13.71,13.75,13.7,13.73,39485.0,10.7779,10.8094,10.7701,10.7937,39485.0
2020-09-25 14:00:00,13.73,13.75,13.7,13.71,44151.0,10.7937,10.8094,10.7701,10.7779,44151.0
2020-09-25 14:30:00,13.71,13.74,13.7,13.73,36613.0,10.7779,10.8015,10.7701,10.7937,36613.0
2020-09-25 15:00:00,13.74,13.78,13.73,13.77,88616.0,10.8015,10.833,10.7937,10.8251,88616.0
2020-09-25 15:30:00,13.77,13.78,13.73,13.76,173725.0,10.8251,10.833,10.7937,10.8172,173725.0
2020-09-28 09:30:00,14.02,14.19,13.97,14.14,323176.0,11.0216,11.1553,10.9823,11.116,323176.0
2020-09-28 10:00:00,14.14,14.25,14.14,14.22,121298.0,11.116,11.2025,11.116,11.1789,121298.0
2020-09-28 10:30:00,14.21,14.25,14.15,14.17,123632.0,11.171,11.2025,11.1238,11.1396,123632.0
2020-09-28 11:00:00,14.18,14.19,14.13,14.18,79108.0,11.1474,11.1553,11.1081,11.1474,79108.0
2020-09-28 11:30:00,14.18,14.24,14.17,14.23,87151.0,11.1474,11.1946,11.1396,11.1867,87151.0
2020-09-28 12:00:00,14.23,14.25,14.2,14.21,123905.0,11.1867,11.2025,11.1631,11.171,123905.0
2020-09-28 12:30:00,14.21,14.22,14.17,14.18,110744.0,11.171,11.1789,11.1396,11.1474,110744.0
2020-09-28 13:00:00,14.18,14.2,14.12,14.13,95726.0,11.1474,11.1631,11.1003,11.1081,95726.0
2020-09-28 13:30:00,14.13,14.15,14.1,14.14,117026.0,11.1081,11.1238,11.0845,11.116,117026.0
2020-09-28 14:00:00,14.14,14.19,14.13,14.18,51450.0,11.116,11.1553,11.1081,11.1474,51450.0
2020-09-28 14:30:00,14.18,14.23,14.18,14.21,44260.0,11.1474,11.1867,11.1474,11.171,44260.0
2020-09-28 15:00:00,14.21,14.22,14.16,14.18,115194.0,11.171,11.1789,11.1317,11.1474,115194.0
2020-09-28 15:30:00,14.17,14.18,14.14,14.17,242498.0,11.1396,11.1474,11.116,11.1396,242498.0
2020-09-29 09:30:00,14.05,14.12,13.98,14.01,215210.0,11.0452,11.1003,10.9902,11.0138,215210.0
2020-09-29 10:00:00,14.01,14.04,13.94,14.01,125479.0,11.0138,11.0374,10.9588,11.0138,125479.0
2020-09-29 10:30:00,14.01,14.01,13.87,13.88,216156.0,11.0138,11.0138,10.9037,10.9116,216156.0
2020-09-29 11:00:00,13.88,13.89,13.82,13.83,132595.0,10.9116,10.9194,10.8644,10.8723,132595.0
2020-09-29 11:30:00,13.84,13.86,13.77,13.78,72472.0,10.8801,10.8959,10.8251,10.833,72472.0
2020-09-29 12:00:00,13.78,13.82,13.75,13.82,97328.0,10.833,10.8644,10.8094,10.8644,97328.0
2020-09-29 12:30:00,13.83,13.84,13.78,13.82,74805.0,10.8723,10.8801,10.833,10.8644,74805.0
2020-09-29 13:00:00,13.81,13.82,13.76,13.82,64711.0,10.8566,10.8644,10.8172,10.8644,64711.0
2020-09-29 13:30:00,13.82,13.86,13.8,13.86,31157.0,10.8644,10.8959,10.8487,10.8959,31157.0
2020-09-29 14:00:00,13.86,13.92,13.84,13.92,65239.0,10.8959,10.943,10.8801,10.943,65239.0
2020-09-29 14:30:00,13.92,13.94,13.89,13.91,81217.0,10.943,10.9588,10.9194,10.9352,81217.0
2020-09-29 15:00:00,13.91,13.93,13.9,13.92,89948.0,10.9352,10.9509,10.9273,10.943,89948.0
2020-09-29 15:30:00,13.92,13.93,13.89,13.91,212098.0,10.943,10.9509,10.9194,10.9352,212098.0
2020-09-30 09:30:00,13.97,14.16,13.97,14.07,181137.0,10.9823,11.1317,10.9823,11.061,181137.0
2020-09-30 10:00:00,14.06,14.13,14.01,14.05,97974.0,11.0531,11.1081,11.0138,11.0452,97974.0
2020-09-30 10:30:00,14.06,14.1,14.04,14.04,101497.0,11.0531,11.0845,11.0374,11.0374,101497.0
2020-09-30 11:00:00,14.04,14.04,13.98,13.99,133985.0,11.0374,11.0374,10.9902,10.9981,133985.0
2020-09-30 11:30:00,13.99,14.0,13.93,13.96,95129.0,10.9981,11.0059,10.9509,10.9745,95129.0
2020-09-30 12:00:00,13.96,14.05,13.96,14.05,58112.0,10.9745,11.0452,10.9745,11.0452,58112.0
2020-09-30 12:30:00,14.06,14.07,14.03,14.06,64603.0,11.0531,11.061,11.0295,11.0531,64603.0
2020-09-30 13:00:00,14.05,14.06,14.02,14.04,61798.0,11.0452,11.0531,11.0216,11.0374,61798.0
2020-09-30 13:30:00,14.03,14.06,14.02,14.03,69022.0,11.0295,11.0531,11.0216,11.0295,69022.0
2020-09-30 14:00:00,14.03,14.09,13.98,14.0,126066.0,11.0295,11.0767,10.9902,11.0059,126066.0
2020-09-30 14:30:00,13.99,14.0,13.89,13.95,192220.0,10.9981,11.0059,10.9194,10.9666,192220.0
2020-09-30 15:00:00,13.94,13.97,13.84,13.91,115320.0,10.9588,10.9823,10.8801,10.9352,115320.0
2020-09-30 15:30:00,13.9,13.95,13.85,13.91,865169.0,10.9273,10.9666,10.888,10.9352,865169.0
2020-10-01 09:30:00,13.91,14.09,13.91,13.99,208124.0,10.9352,11.0767,10.9352,10.9981,208124.0
2020-10-01 10:00:00,13.98,13.98,13.89,13.92,176410.0,10.9902,10.9902,10.9194,10.943,176410.0
2020-10-01 10:30:00,13.92,14.04,13.91,13.93,53117.0,10.943,11.0374,10.9352,10.9509,53117.0
2020-10-01 11:00:00,13.94,13.99,13.92,13.96,78485.0,10.9588,10.9981,10.943,10.9745,78485.0
2020-10-01 11:30:00,13.95,13.98,13.92,13.97,41575.0,10.9666,10.9902,10.943,10.9823,41575.0
2020-10-01 12:00:00,13.97,14.0,13.94,13.97,66398.0,10.9823,11.0059,10.9588,10.9823,66398.0
2020-10-01 12:30:00,13.97,14.03,13.97,14.01,83910.0,10.9823,11.0295,10.9823,11.0138,83910.0
2020-10-01 13:00:00,14.01,14.03,13.97,13.98,35991.0,11.0138,11.0295,10.9823,10.9902,35991.0
2020-10-01 13:30:00,13.98,14.0,13.93,13.94,66215.0,10.9902,11.0059,10.9509,10.9588,66215.0
2020-10-01 14:00:00,13.95,13.97,13.9,13.96,67302.0,10.9666,10.9823,10.9273,10.9745,67302.0
2020-10-01 14:30:00,13.96,13.99,13.95,13.98,118258.0,10.9745,10.9981,10.9666,10.9902,118258.0
2020-10-01 15:00:00,13.98,13.99,13.93,13.95,119987.0,10.9902,10.9981,10.9509,10.9666,119987.0
2020-10-01 15:30:00,13.94,13.96,13.89,13.92,249895.0,10.9588,10.9745,10.9194,10.943,249895.0
2020-10-02 09:30:00,13.74,13.91,13.7,13.88,159142.0,10.8015,10.9352,10.7701,10.9116,159142.0
2020-10-02 10:00:00,13.88,13.98,13.88,13.93,108674.0,10.9116,10.9902,10.9116,10.9509,108674.0
2020-10-02 10:30:00,13.93,13.95,13.87,13.88,66890.0,10.9509,10.9666,10.9037,10.9116,66890.0
2020-10-02 11:00:00,13.88,14.0,13.87,13.99,91610.0,10.9116,11.0059,10.9037,10.9981,91610.0
2020-10-02 11:30:00,13.99,14.03,13.96,13.97,66674.0,10.9981,11.0295,10.9745,10.9823,66674.0
2020-10-02 12:00:00,13.98,14.18,13.97,14.16,174839.0,10.9902,11.1474,10.9823,11.1317,174839.0
2020-10-02 12:30:00,14.16,14.24,14.14,14.19,179448.0,11.1317,11.1946,11.116,11.1553,179448.0
2020-10-02 13:00:00,14.19,14.21,14.15,14.17,37326.0,11.1553,11.171,11.1238,11.1396,37326.0
2020-10-02 13:30:00,14.17,14.18,14.08,14.11,87874.0,11.1396,11.1474,11.0688,11.0924,87874.0
2020-10-02 14:00:00,14.11,14.2,14.11,14.18,57306.0,11.0924,11.1631,11.0924,11.1474,57306.0
2020-10-02 14:30:00,14.18,14.21,14.16,14.2,72042.0,11.1474,11.171,11.1317,11.1631,72042.0
2020-10-02 15:00:00,14.2,14.22,14.15,14.2,139573.0,11.1631,11.1789,11.1238,11.1631,139573.0
2020-10-02 15:30:00,14.2,14.22,14.18,14.19,236337.0,11.1631,11.1789,11.1474,11.1553,236337.0
2020-10-05 09:30:00,14.31,14.47,14.29,14.3,170008.0,11.2496,11.3754,11.2339,11.2418,170008.0
2020-10-05 10:00:00,14.3,14.39,14.27,14.36,121554.0,11.2418,11.3125,11.2182,11.2889,121554.0
2020-10-05 10:30:00,14.36,14.43,14.36,14.42,78762.0,11.2889,11.344,11.2889,11.3361,78762.0
2020-10-05 11:00:00,14.41,14.46,14.41,14.44,54071.0,11.3282,11.3675,11.3282,11.3518,54071.0
2020-10-05 11:30:00,14.44,14.46,14.42,14.46,52200.0,11.3518,11.3675,11.3361,11.3675,52200.0
2020-10-05 12:00:00,14.46,14.46,14.42,14.43,81787.0,11.3675,11.3675,11.3361,11.344,81787.0
2020-10-05 12:30:00,14.43,14.44,14.4,14.4,77299.0,11.344,11.3518,11.3204,11.3204,77299.0
2020-10-05 13:00:00,14.4,14.44,14.38,14.44,45222.0,11.3204,11.3518,11.3047,11.3518,45222.0
2020-10-05 13:30:00,14.44,14.47,14.41,14.42,62773.0,11.3518,11.3754,11.3282,11.3361,62773.0
2020-10-05 14:00:00,14.42,14.45,14.41,14.43,34444.0,11.3361,11.3597,11.3282,11.344,34444.0
2020-10-05 14:30:00,14.44,14.46,14.42,14.45,48407.0,11.3518,11.3675,11.3361,11.3597,48407.0
2020-10-05 15:00:00,14.46,14.5,14.45,14.49,61535.0,11.3675,11.399,11.3597,11.3911,61535.0
2020-10-05 15:30:00,14.49,14.49,14.41,14.43,312928.0,11.3911,11.3911,11.3282,11.344,312928.0
2020-10-06 09:30:00,14.6,14.6,14.44,14.45,191386.0,11.4776,11.4776,11.3518,11.3597,191386.0
2020-10-06 10:00:00,14.46,14.55,14.43,14.54,149851.0,11.3675,11.4383,11.344,11.4304,149851.0
2020-10-06 10:30:00,14.55,14.58,14.48,14.53,122271.0,11.4383,11.4619,11.3833,11.4226,122271.0
2020-10-06 11:00:00,14.54,14.59,14.53,14.57,86026.0,11.4304,11.4697,11.4226,11.454,86026.0
2020-10-06 11:30:00,14.56,14.6,14.52,14.54,147366.0,11.4462,11.4776,11.4147,11.4304,147366.0
2020-10-06 12:00:00,14.55,14.58,14.54,14.55,35401.0,11.4383,11.4619,11.4304,11.4383,35401.0
2020-10-06 12:30:00,14.54,14.6,14.54,14.59,68519.0,11.4304,11.4776,11.4304,11.4697,68519.0
2020-10-06 13:00:00,14.6,14.63,14.59,14.63,58196.0,11.4776,11.5012,11.4697,11.5012,58196.0
2020-10-06 13:30:00,14.62,14.64,14.57,14.58,44862.0,11.4933,11.509,11.454,11.4619,44862.0
2020-10-06 14:00:00,14.57,14.59,14.56,14.59,79731.0,11.454,11.4697,11.4462,11.4697,79731.0
2020-10-06 14:30:00,14.59,14.64,14.33,14.37,332374.0,11.4697,11.509,11.2653,11.2968,332374.0
2020-10-06 15:00:00,14.36,14.4,14.31,14.39,292178.0,11.2889,11.3204,11.2496,11.3125,292178.0
2020-10-06 15:30:00,14.4,14.48,14.36,14.39,225391.0,11.3204,11.3833,11.2889,11.3125,225391.0
2020-10-07 09:30:00,14.51,14.66,14.51,14.63,161198.0,11.4069,11.5248,11.4069,11.5012,161198.0
2020-10-07 10:00:00,14.63,14.7,14.58,14.69,73514.0,11.5012,11.5562,11.4619,11.5484,73514.0
2020-10-07 10:30:00,14.69,14.72,14.61,14.63,57879.0,11.5484,11.5719,11.4855,11.5012,57879.0
2020-10-07 11:00:00,14.61,14.63,14.56,14.57,112920.0,11.4855,11.5012,11.4462,11.454,112920.0
2020-10-07 11:30:00,14.56,14.59,14.52,14.53,100060.0,11.4462,11.4697,11.4147,11.4226,100060.0
2020-10-07 12:00:00,14.53,14.55,14.49,14.51,51420.0,11.4226,11.4383,11.3911,11.4069,51420.0
2020-10-07 12:30:00,14.51,14.53,14.5,14.52,38165.0,11.4069,11.4226,11.399,11.4147,38165.0
2020-10-07 13:00:00,14.53,14.56,14.52,14.54,34608.0,11.4226,11.4462,11.4147,11.4304,34608.0
2020-10-07 13:30:00,14.55,14.61,14.53,14.6,47692.0,11.4383,11.4855,11.4226,11.4776,47692.0
2020-10-07 14:00:00,14.6,14.65,14.59,14.65,40192.0,11.4776,11.5169,11.4697,11.5169,40192.0
2020-10-07 14:30:00,14.65,14.67,14.63,14.65,68130.0,11.5169,11.5326,11.5012,11.5169,68130.0
2020-10-07 15:00:00,14.64,14.67,14.64,14.66,59873.0,11.509,11.5326,11.509,11.5248,59873.0
2020-10-07 15:30:00,14.66,14.68,14.64,14.66,213372.0,11.5248,11.5405,11.509,11.5248,213372.0
2020-10-08 09:30:00,14.74,14.78,14.7,14.74,125179.0,11.5877,11.6191,11.5562,11.5877,125179.0
2020-10-08 10:00:00,14.74,14.79,14.68,14.78,121632.0,11.5877,11.627,11.5405,11.6191,121632.0
2020-10-08 10:30:00,14.78,14.82,14.73,14.74,138205.0,11.6191,11.6506,11.5798,11.5877,138205.0
2020-10-08 11:00:00,14.74,14.74,14.65,14.65,83860.0,11.5877,11.5877,11.5169,11.5169,83860.0
2020-10-08 11:30:00,14.65,14.66,14.61,14.63,142201.0,11.5169,11.5248,11.4855,11.5012,142201.0
2020-10-08 12:00:00,14.63,14.65,14.62,14.64,178934.0,11.5012,11.5169,11.4933,11.509,178934.0
2020-10-08 12:30:00,14.64,14.68,14.64,14.67,53289.0,11.509,11.5405,11.509,11.5326,53289.0
2020-10-08 13:00:00,14.67,14.68,14.59,14.62,57643.0,11.5326,11.5405,11.4697,11.4933,57643.0
2020-10-08 13:30:00,14.61,14.68,14.61,14.64,80269.0,11.4855,11.5405,11.4855,11.509,80269.0
2020-10-08 14:00:00,14.64,14.67,14.64,14.66,34959.0,11.509,11.5326,11.509,11.5248,34959.0
2020-10-08 14:30:00,14.65,14.65,14.62,14.64,124628.0,11.5169,11.5169,11.4933,11.509,124628.0
2020-10-08 15:00:00,14.64,14.65,14.62,14.64,51633.0,11.509,11.5169,11.4933,11.509,51633.0
2020-10-08 15:30:00,14.64,14.68,14.63,14.67,157546.0,11.509,11.5405,11.5012,11.5326,157546.0
2020-10-09 09:30:00,14.75,14.84,14.65,14.69,118909.0,11.5955,11.6663,11.5169,11.5484,118909.0
2020-10-09 10:00:00,14.7,14.71,14.63,14.65,155081.0,11.5562,11.5641,11.5012,11.5169,155081.0
2020-10-09 10:30:00,14.64,14.7,14.64,14.67,121225.0,11.509,11.5562,11.509,11.5326,121225.0
2020-10-09 11:00:00,14.68,14.72,14.65,14.67,95376.0,11.5405,11.5719,11.5169,11.5326,95376.0
2020-10-09 11:30:00,14.67,14.77,14.66,14.75,111217.0,11.5326,11.6112,11.5248,11.5955,111217.0
2020-10-09 12:00:00,14.75,14.77,14.71,14.71,118766.0,11.5955,11.6112,11.5641,11.5641,118766.0
2020-10-09 12:30:00,14.72,14.73,14.66,14.67,56964.0,11.5719,11.5798,11.5248,11.5326,56964.0
2020-10-09 13:00:00,14.67,14.67,14.64,14.67,67948.0,11.5326,11.5326,11.509,11.5326,67948.0
2020-10-09 13:30:00,14.67,14.71,14.66,14.68,95906.0,11.5326,11.5641,11.5248,11.5405,95906.0
2020-10-09 14:00:00,14.68,14.69,14.65,14.66,77667.0,11.5405,11.5484,11.5169,11.5248,77667.0
2020-10-09 14:30:00,14.66,14.69,14.64,14.67,189819.0,11.5248,11.5484,11.509,11.5326,189819.0
2020-10-09 15:00:00,14.67,14.68,14.64,14.67,102914.0,11.5326,11.5405,11.509,11.5326,102914.0
2020-10-09 15:30:00,14.67,14.69,14.64,14.69,356012.0,11.5326,11.5484,11.509,11.5484,356012.0
2020-10-12 09:30:00,14.74,14.8,14.7,14.8,54547.0,11.5877,11.6348,11.5562,11.6348,54547.0
2020-10-12 10:00:00,14.8,14.85,14.79,14.85,21318.0,11.6348,11.6741,11.627,11.6741,21318.0
2020-10-12 10:30:00,14.85,14.87,14.81,14.82,43589.0,11.6741,11.6899,11.6427,11.6506,43589.0
2020-10-12 11:00:00,14.82,14.84,14.81,14.83,20812.0,11.6506,11.6663,11.6427,11.6584,20812.0
2020-10-12 11:30:00,14.82,14.84,14.82,14.82,28067.0,11.6506,11.6663,11.6506,11.6506,28067.0
2020-10-12 12:00:00,14.83,14.83,14.79,14.82,36264.0,11.6584,11.6584,11.627,11.6506,36264.0
2020-10-12 12:30:00,14.83,14.83,14.78,14.78,36715.0,11.6584,11.6584,11.6191,11.6191,36715.0
2020-10-12 13:00:00,14.78,14.79,14.76,14.78,16684.0,11.6191,11.627,11.6034,11.6191,16684.0
2020-10-12 13:30:00,14.78,14.78,14.74,14.75,22316.0,11.6191,11.6191,11.5877,11.5955,22316.0
2020-10-12 14:00:00,14.75,14.76,14.72,14.73,55657.0,11.5955,11.6034,11.5719,11.5798,55657.0
2020-10-12 14:30:00,14.73,14.75,14.72,14.75,33208.0,11.5798,11.5955,11.5719,11.5955,33208.0
2020-10-12 15:00:00,14.75,14.79,14.74,14.79,51953.0,11.5955,11.627,11.5877,11.627,51953.0
2020-10-12 15:30:00,14.79,14.79,14.73,14.76,139282.0,11.627,11.627,11.5798,11.6034,139282.0
2020-10-13 09:30:00,14.68,14.68,14.48,14.49,238129.0,11.5405,11.5405,11.3833,11.3911,238129.0
2020-10-13 10:00:00,14.49,14.56,14.43,14.45,181379.0,11.3911,11.4462,11.344,11.3597,181379.0
2020-10-13 10:30:00,14.45,14.48,14.36,14.45,151862.0,11.3597,11.3833,11.2889,11.3597,151862.0
2020-10-13 11:00:00,14.45,14.49,14.43,14.44,124835.0,11.3597,11.3911,11.344,11.3518,124835.0
2020-10-13 11:30:00,14.44,14.45,14.37,14.41,97639.0,11.3518,11.3597,11.2968,11.3282,97639.0
2020-10-13 12:00:00,14.4,14.44,14.38,14.44,48961.0,11.3204,11.3518,11.3047,11.3518,48961.0
2020-10-13 12:30:00,14.44,14.46,14.39,14.45,98217.0,11.3518,11.3675,11.3125,11.3597,98217.0
2020-10-13 13:00:00,14.46,14.47,14.42,14.45,48464.0,11.3675,11.3754,11.3361,11.3597,48464.0
2020-10-13 13:30:00,14.45,14.46,14.39,14.4,67422.0,11.3597,11.3675,11.3125,11.3204,67422.0
2020-10-13 14:00:00,14.39,14.44,14.38,14.39,124039.0,11.3125,11.3518,11.3047,11.3125,124039.0
2020-10-13 14:30:00,14.38,14.39,14.32,14.36,178616.0,11.3047,11.3125,11.2575,11.2889,178616.0
2020-10-13 15:00:00,14.36,14.39,14.32,14.38,157645.0,11.2889,11.3125,11.2575,11.3047,157645.0
2020-10-13 15:30:00,14.38,14.39,14.35,14.37,291790.0,11.3047,11.3125,11.2811,11.2968,291790.0
2020-10-14 09:30:00,14.36,14.49,14.35,14.46,107126.0,11.2889,11.3911,11.2811,11.3675,107126.0
2020-10-14 10:00:00,14.45,14.46,14.37,14.38,67044.0,11.3597,11.3675,11.2968,11.3047,67044.0
2020-10-14 10:30:00,14.38,14.39,14.36,14.38,76247.0,11.3047,11.3125,11.2889,11.3047,76247.0
2020-10-14 11:00:00,14.38,14.41,14.35,14.38,88395.0,11.3047,11.3282,11.2811,11.3047,88395.0
2020-10-14 11:30:00,14.38,14.38,14.3,14.31,49842.0,11.3047,11.3047,11.2418,11.2496,49842.0
2020-10-14 12:00:00,14.32,14.36,14.3,14.32,75671.0,11.2575,11.2889,11.2418,11.2575,75671.0
2020-10-14 12:30:00,14.32,14.34,14.29,14.31,78336.0,11.2575,11.2732,11.2339,11.2496,78336.0
2020-10-14 13:00:00,14.3,14.32,14.26,14.27,97723.0,11.2418,11.2575,11.2103,11.2182,97723.0
2020-10-14 13:30:00,14.27,14.28,14.23,14.25,45976.0,11.2182,11.226,11.1867,11.2025,45976.0
2020-10-14 14:00:00,14.24,14.27,14.23,14.27,51656.0,11.1946,11.2182,11.1867,11.2182,51656.0
2020-10-14 14:30:00,14.27,14.27,14.21,14.23,90264.0,11.2182,11.2182,11.171,11.1867,90264.0
2020-10-14 15:00:00,14.23,14.25,14.21,14.21,82106.0,11.1867,11.2025,11.171,11.171,82106.0
2020-10-14 15:30:00,14.21,14.23,14.18,14.19,264625.0,11.171,11.1867,11.1474,11.1553,264625.0
2020-10-15 09:30:00,13.94,14.05,13.91,14.05,190660.0,10.9588,11.0452,10.9352,11.0452,190660.0
2020-10-15 10:00:00,14.05,14.07,14.0,14.03,80605.0,11.0452,11.061,11.0059,11.0295,80605.0
2020-10-15 10:30:00,14.03,14.06,14.0,14.04,57856.0,11.0295,11.0531,11.0059,11.0374,57856.0
2020-10-15 11:00:00,14.05,14.13,14.04,14.07,100445.0,11.0452,11.1081,11.0374,11.061,100445.0
2020-10-15 11:30:00,14.07,14.14,14.04,14.1,170376.0,11.061,11.116,11.0374,11.0845,170376.0
2020-10-15 12:00:00,14.09,14.13,14.09,14.13,45671.0,11.0767,11.1081,11.0767,11.1081,45671.0
2020-10-15 12:30:00,14.13,14.17,14.11,14.17,88157.0,11.1081,11.1396,11.0924,11.1396,88157.0
2020-10-15 13:00:00,14.17,14.25,14.17,14.25,110856.0,11.1396,11.2025,11.1396,11.2025,110856.0
2020-10-15 13:30:00,14.26,14.26,14.18,14.19,77103.0,11.2103,11.2103,11.1474,11.1553,77103.0
2020-10-15 14:00:00,14.19,14.21,14.18,14.21,43822.0,11.1553,11.171,11.1474,11.171,43822.0
2020-10-15 14:30:00,14.2,14.21,14.16,14.18,113643.0,11.1631,11.171,11.1317,11.1474,113643.0
2020-10-15 15:00:00,14.18,14.19,14.15,14.18,96826.0,11.1474,11.1553,11.1238,11.1474,96826.0
2020-10-15 15:30:00,14.18,14.19,14.14,14.16,219444.0,11.1474,11.1553,11.116,11.1317,219444.0
2020-10-16 09:30:00,14.2,14.28,14.18,14.25,214820.0,11.1631,11.226,11.1474,11.2025,214820.0
2020-10-16 10:00:00,14.24,14.28,14.22,14.28,66902.0,11.1946,11.226,11.1789,11.226,66902.0
2020-10-16 10:30:00,14.29,14.32,14.27,14.31,84592.0,11.2339,11.2575,11.2182,11.2496,84592.0
2020-10-16 11:00:00,14.31,14.35,14.31,14.34,141793.0,11.2496,11.2811,11.2496,11.2732,141793.0
2020-10-16 11:30:00,14.35,14.35,14.28,14.29,51100.0,11.2811,11.2811,11.226,11.2339,51100.0
2020-10-16 12:00:00,14.29,14.3,14.27,14.29,35271.0,11.2339,11.2418,11.2182,11.2339,35271.0
2020-10-16 12:30:00,14.29,14.29,14.24,14.25,30913.0,11.2339,11.2339,11.1946,11.2025,30913.0
2020-10-16 13:00:00,14.26,14.29,14.25,14.28,71562.0,11.2103,11.2339,11.2025,11.226,71562.0
2020-10-16 13:30:00,14.28,14.3,14.27,14.29,41375.0,11.226,11.2418,11.2182,11.2339,41375.0
2020-10-16 14:00:00,14.28,14.3,14.26,14.27,84639.0,11.226,11.2418,11.2103,11.2182,84639.0
2020-10-16 14:30:00,14.28,14.28,14.26,14.27,50003.0,11.226,11.226,11.2103,11.2182,50003.0
2020-10-16 15:00:00,14.27,14.28,14.25,14.26,85826.0,11.2182,11.226,11.2025,11.2103,85826.0
2020-10-16 15:30:00,14.26,14.27,14.21,14.23,282545.0,11.2103,11.2182,11.171,11.1867,282545.0
2020-10-19 09:30:00,14.34,14.34,14.16,14.27,104332.0,11.2732,11.2732,11.1317,11.2182,104332.0
2020-10-19 10:00:00,14.25,14.28,14.14,14.28,115479.0,11.2025,11.226,11.116,11.226,115479.0
2020-10-19 10:30:00,14.28,14.29,14.23,14.28,64709.0,11.226,11.2339,11.1867,11.226,64709.0
2020-10-19 11:00:00,14.27,14.29,14.18,14.19,90178.0,11.2182,11.2339,11.1474,11.1553,90178.0
2020-10-19 11:30:00,14.19,14.2,14.15,14.18,71011.0,11.1553,11.1631,11.1238,11.1474,71011.0
2020-10-19 12:00:00,14.17,14.2,14.15,14.16,40769.0,11.1396,11.1631,11.1238,11.1317,40769.0
2020-10-19 12:30:00,14.16,14.17,14.14,14.16,40909.0,11.1317,11.1396,11.116,11.1317,40909.0
2020-10-19 13:00:00,14.16,14.17,14.13,14.16,63910.0,11.1317,11.1396,11.1081,11.1317,63910.0
2020-10-19 13:30:00,14.16,14.16,14.13,14.13,74648.0,11.1317,11.1317,11.1081,11.1081,74648.0
2020-10-19 14:00:00,14.14,14.14,14.09,14.11,41054.0,11.116,11.116,11.0767,11.0924,41054.0
2020-10-19 14:30:00,14.11,14.11,14.01,14.03,113136.0,11.0924,11.0924,11.0138,11.0295,113136.0
2020-10-19 15:00:00,14.02,14.05,14.0,14.04,104385.0,11.0216,11.0452,11.0059,11.0374,104385.0
2020-10-19 15:30:00,14.04,14.06,13.99,14.03,371572.0,11.0374,11.0531,10.9981,11.0295,371572.0
2020-10-20 09:30:00,14.15,14.22,14.07,14.21,268189.0,11.1238,11.1789,11.061,11.171,268189.0
2020-10-20 10:00:00,14.21,14.24,14.15,14.18,63360.0,11.171,11.1946,11.1238,11.1474,63360.0
2020-10-20 10:30:00,14.18,14.23,14.15,14.17,58139.0,11.1474,11.1867,11.1238,11.1396,58139.0
2020-10-20 11:00:00,14.17,14.17,14.08,14.11,132819.0,11.1396,11.1396,11.0688,11.0924,132819.0
2020-10-20 11:30:00,14.1,14.11,14.08,14.1,44562.0,11.0845,11.0924,11.0688,11.0845,44562.0
2020-10-20 12:00:00,14.09,14.14,14.08,14.09,66333.0,11.0767,11.116,11.0688,11.0767,66333.0
2020-10-20 12:30:00,14.08,14.18,14.07,14.18,130117.0,11.0688,11.1474,11.061,11.1474,130117.0
2020-10-20 13:00:00,14.17,14.22,14.17,14.21,45852.0,11.1396,11.1789,11.1396,11.171,45852.0
2020-10-20 13:30:00,14.2,14.21,14.13,14.14,56796.0,11.1631,11.171,11.1081,11.116,56796.0
2020-10-20 14:00:00,14.14,14.16,14.11,14.14,53667.0,11.116,11.1317,11.0924,11.116,53667.0
2020-10-20 14:30:00,14.14,14.16,14.1,14.1,32545.0,11.116,11.1317,11.0845,11.0845,32545.0
2020-10-20 15:00:00,14.1,14.11,14.02,14.09,182485.0,11.0845,11.0924,11.0216,11.0767,182485.0
2020-10-20 15:30:00,14.09,14.1,14.04,14.05,339472.0,11.0767,11.0845,11.0374,11.0452,339472.0
2020-10-21 09:30:00,14.03,14.07,13.95,14.06,142294.0,11.0295,11.061,10.9666,11.0531,142294.0
2020-10-21 10:00:00,14.05,14.08,14.01,14.05,90126.0,11.0452,11.0688,11.0138,11.0452,90126.0
2020-10-21 10:30:00,14.05,14.11,14.04,14.04,187602.0,11.0452,11.0924,11.0374,11.0374,187602.0
2020-10-21 11:00:00,14.04,14.04,13.97,14.02,58706.0,11.0374,11.0374,10.9823,11.0216,58706.0
2020-10-21 11:30:00,14.01,14.07,14.01,14.04,65217.0,11.0138,11.061,11.0138,11.0374,65217.0
2020-10-21 12:00:00,14.04,14.15,14.03,14.07,145263.0,11.0374,11.1238,11.0295,11.061,145263.0
2020-10-21 12:30:00,14.07,14.1,14.05,14.09,78257.0,11.061,11.0845,11.0452,11.0767,78257.0
2020-10-21 13:00:00,14.09,14.11,14.08,14.09,36306.0,11.0767,11.0924,11.0688,11.0767,36306.0
2020-10-21 13:30:00,14.09,14.1,14.07,14.08,32806.0,11.0767,11.0845,11.061,11.0688,32806.0
2020-10-21 14:00:00,14.08,14.14,14.08,14.11,147072.0,11.0688,11.116,11.0688,11.0924,147072.0
2020-10-21 14:30:00,14.12,14.15,14.11,14.13,133802.0,11.1003,11.1238,11.0924,11.1081,133802.0
2020-10-21 15:00:00,14.13,14.13,14.08,14.1,91957.0,11.1081,11.1081,11.0688,11.0845,91957.0
2020-10-21 15:30:00,14.11,14.14,14.06,14.09,1074140.0,11.0924,11.116,11.0531,11.0767,1074140.0
2020-10-22 09:30:00,14.12,14.29,14.08,14.28,216400.0,11.1003,11.2339,11.0688,11.226,216400.0
2020-10-22 10:00:00,14.28,14.29,14.13,14.16,142531.0,11.226,11.2339,11.1081,11.1317,142531.0
2020-10-22 10:30:00,14.15,14.25,14.13,14.24,110595.0,11.1238,11.2025,11.1081,11.1946,110595.0
2020-10-22 11:00:00,14.25,14.32,14.24,14.3,155064.0,11.2025,11.2575,11.1946,11.2418,155064.0
2020-10-22 11:30:00,14.31,14.33,14.28,14.29,115916.0,11.2496,11.2653,11.226,11.2339,115916.0
2020-10-22 12:00:00,14.29,14.34,14.28,14.34,57159.0,11.2339,11.2732,11.226,11.2732,57159.0
2020-10-22 12:30:00,14.34,14.39,14.32,14.39,98081.0,11.2732,11.3125,11.2575,11.3125,98081.0
2020-10-22 13:00:00,14.39,14.43,14.37,14.4,61056.0,11.3125,11.344,11.2968,11.3204,61056.0
2020-10-22 13:30:00,14.41,14.42,14.37,14.41,63774.0,11.3282,11.3361,11.2968,11.3282,63774.0
2020-10-22 14:00:00,14.42,14.43,14.39,14.4,125246.0,11.3361,11.344,11.3125,11.3204,125246.0
2020-10-22 14:30:00,14.41,14.41,14.35,14.36,97084.0,11.3282,11.3282,11.2811,11.2889,97084.0
2020-10-22 15:00:00,14.37,14.37,14.29,14.36,165076.0,11.2968,11.2968,11.2339,11.2889,165076.0
2020-10-22 15:30:00,14.36,14.39,14.32,14.35,462735.0,11.2889,11.3125,11.2575,11.2811,462735.0
2020-10-23 09:30:00,14.45,14.55,14.43,14.45,159917.0,11.3597,11.4383,11.344,11.3597,159917.0
2020-10-23 10:00:00,14.44,14.51,14.39,14.47,122371.0,11.3518,11.4069,11.3125,11.3754,122371.0
2020-10-23 10:30:00,14.47,14.54,14.46,14.46,112987.0,11.3754,11.4304,11.3675,11.3675,112987.0
2020-10-23 11:00:00,14.46,14.48,14.42,14.46,43032.0,11.3675,11.3833,11.3361,11.3675,43032.0
2020-10-23 11:30:00,14.46,14.52,14.45,14.46,90050.0,11.3675,11.4147,11.3597,11.3675,90050.0
2020-10-23 12:00:00,14.46,14.49,14.42,14.45,69546.0,11.3675,11.3911,11.3361,11.3597,69546.0
2020-10-23 12:30:00,14.44,14.49,14.43,14.45,76131.0,11.3518,11.3911,11.344,11.3597,76131.0
2020-10-23 13:00:00,14.46,14.52,14.46,14.52,74236.0,11.3675,11.4147,11.3675,11.4147,74236.0
2020-10-23 13:30:00,14.53,14.53,14.5,14.51,62283.0,11.4226,11.4226,11.399,11.4069,62283.0
2020-10-23 14:00:00,14.51,14.57,14.51,14.54,104721.0,11.4069,11.454,11.4069,11.4304,104721.0
2020-10-23 14:30:00,14.54,14.55,14.51,14.54,81871.0,11.4304,11.4383,11.4069,11.4304,81871.0
2020-10-23 15:00:00,14.54,14.59,14.54,14.59,67146.0,11.4304,11.4697,11.4304,11.4697,67146.0
2020-10-23 15:30:00,14.59,14.62,14.57,14.62,311542.0,11.4697,11.4933,11.454,11.4933,311542.0
2020-10-26 09:30:00,14.5,14.52,14.32,14.36,256139.0,11.399,11.4147,11.2575,11.2889,256139.0
2020-10-26 10:00:00,14.36,14.39,14.33,14.33,114947.0,11.2889,11.3125,11.2653,11.2653,114947.0
2020-10-26 10:30:00,14.33,14.34,14.24,14.24,185520.0,11.2653,11.2732,11.1946,11.1946,185520.0
2020-10-26 11:00:00,14.23,14.24,14.16,14.24,119384.0,11.1867,11.1946,11.1317,11.1946,119384.0
2020-10-26 11:30:00,14.24,14.25,14.19,14.21,282065.0,11.1946,11.2025,11.1553,11.171,282065.0
2020-10-26 12:00:00,14.2,14.22,14.17,14.21,356648.0,11.1631,11.1789,11.1396,11.171,356648.0
2020-10-26 12:30:00,14.2,14.2,14.13,14.16,59182.0,11.1631,11.1631,11.1081,11.1317,59182.0
2020-10-26 13:00:00,14.16,14.16,14.07,14.08,87482.0,11.1317,11.1317,11.061,11.0688,87482.0
2020-10-26 13:30:00,14.08,14.09,14.05,14.07,84586.0,11.0688,11.0767,11.0452,11.061,84586.0
2020-10-26 14:00:00,14.07,14.15,14.06,14.15,100405.0,11.061,11.1238,11.0531,11.1238,100405.0
2020-10-26 14:30:00,14.15,14.15,14.1,14.11,91415.0,11.1238,11.1238,11.0845,11.0924,91415.0
2020-10-26 15:00:00,14.11,14.16,14.09,14.14,99156.0,11.0924,11.1317,11.0767,11.116,99156.0
2020-10-26 15:30:00,14.15,14.19,14.13,14.17,380320.0,11.1238,11.1553,11.1081,11.1396,380320.0
2020-10-27 09:30:00,14.13,14.16,13.93,13.95,382377.0,11.1081,11.1317,10.9509,10.9666,382377.0
2020-10-27 10:00:00,13.95,13.97,13.88,13.89,232218.0,10.9666,10.9823,10.9116,10.9194,232218.0
2020-10-27 10:30:00,13.89,13.99,13.87,13.95,221339.0,10.9194,10.9981,10.9037,10.9666,221339.0
2020-10-27 11:00:00,13.95,13.96,13.87,13.88,114837.0,10.9666,10.9745,10.9037,10.9116,114837.0
2020-10-27 11:30:00,13.88,13.96,13.86,13.95,168004.0,10.9116,10.9745,10.8959,10.9666,168004.0
2020-10-27 12:00:00,13.96,13.97,13.9,13.93,54517.0,10.9745,10.9823,10.9273,10.9509,54517.0
2020-10-27 12:30:00,13.93,13.94,13.86,13.88,88955.0,10.9509,10.9588,10.8959,10.9116,88955.0
2020-10-27 13:00:00,13.87,13.92,13.84,13.92,87374.0,10.9037,10.943,10.8801,10.943,87374.0
2020-10-27 13:30:00,13.92,13.93,13.9,13.92,37138.0,10.943,10.9509,10.9273,10.943,37138.0
2020-10-27 14:00:00,13.91,13.92,13.83,13.84,42145.0,10.9352,10.943,10.8723,10.8801,42145.0
2020-10-27 14:30:00,13.83,13.85,13.81,13.83,157029.0,10.8723,10.888,10.8566,10.8723,157029.0
2020-10-27 15:00:00,13.82,13.82,13.78,13.82,101978.0,10.8644,10.8644,10.833,10.8644,101978.0
2020-10-27 15:30:00,13.82,13.86,13.8,13.83,473273.0,10.8644,10.8959,10.8487,10.8723,473273.0
2020-10-28 09:30:00,13.6,13.62,13.47,13.5,270258.0,10.6915,10.7072,10.5893,10.6129,270258.0
2020-10-28 10:00:00,13.51,13.55,13.46,13.5,363835.0,10.6207,10.6522,10.5814,10.6129,363835.0
2020-10-28 10:30:00,13.5,13.51,13.39,13.43,216232.0,10.6129,10.6207,10.5264,10.5578,216232.0
2020-10-28 11:00:00,13.43,13.48,13.41,13.46,187978.0,10.5578,10.5971,10.5421,10.5814,187978.0
2020-10-28 11:30:00,13.47,13.55,13.41,13.5,135902.0,10.5893,10.6522,10.5421,10.6129,135902.0
2020-10-28 12:00:00,13.51,13.56,13.47,13.47,75886.0,10.6207,10.66,10.5893,10.5893,75886.0
2020-10-28 12:30:00,13.47,13.49,13.41,13.44,77308.0,10.5893,10.605,10.5421,10.5657,77308.0
2020-10-28 13:00:00,13.43,13.45,13.38,13.45,117713.0,10.5578,10.5735,10.5185,10.5735,117713.0
2020-10-28 13:30:00,13.45,13.47,13.4,13.42,99730.0,10.5735,10.5893,10.5342,10.55,99730.0
2020-10-28 14:00:00,13.41,13.45,13.34,13.43,176112.0,10.5421,10.5735,10.4871,10.5578,176112.0
2020-10-28 14:30:00,13.44,13.46,13.4,13.46,146929.0,10.5657,10.5814,10.5342,10.5814,146929.0
2020-10-28 15:00:00,13.46,13.46,13.39,13.43,127675.0,10.5814,10.5814,10.5264,10.5578,127675.0
2020-10-28 15:30:00,13.44,13.46,13.33,13.35,441166.0,10.5657,10.5814,10.4792,10.4949,441166.0
2020-10-29 09:30:00,13.34,13.36,13.13,13.33,252826.0,10.4871,10.5028,10.322,10.4792,252826.0
2020-10-29 10:00:00,13.34,13.43,13.32,13.42,208196.0,10.4871,10.5578,10.4713,10.55,208196.0
2020-10-29 10:30:00,13.43,13.54,13.42,13.49,155537.0,10.5578,10.6443,10.55,10.605,155537.0
2020-10-29 11:00:00,13.49,13.5,13.43,13.43,67766.0,10.605,10.6129,10.5578,10.5578,67766.0
2020-10-29 11:30:00,13.43,13.44,13.37,13.39,95765.0,10.5578,10.5657,10.5107,10.5264,95765.0
2020-10-29 12:00:00,13.41,13.46,13.38,13.42,150796.0,10.5421,10.5814,10.5185,10.55,150796.0
2020-10-29 12:30:00,13.41,13.45,13.4,13.41,53077.0,10.5421,10.5735,10.5342,10.5421,53077.0
2020-10-29 13:00:00,13.41,13.41,13.34,13.4,57609.0,10.5421,10.5421,10.4871,10.5342,57609.0
2020-10-29 13:30:00,13.41,13.5,13.41,13.5,119729.0,10.5421,10.6129,10.5421,10.6129,119729.0
2020-10-29 14:00:00,13.5,13.61,13.5,13.6,101327.0,10.6129,10.6993,10.6129,10.6915,101327.0
2020-10-29 14:30:00,13.59,13.62,13.56,13.6,225690.0,10.6836,10.7072,10.66,10.6915,225690.0
2020-10-29 15:00:00,13.61,13.65,13.58,13.61,142397.0,10.6993,10.7308,10.6757,10.6993,142397.0
2020-10-29 15:30:00,13.62,13.68,13.61,13.63,343621.0,10.7072,10.7544,10.6993,10.7151,343621.0
2020-10-30 09:30:00,13.52,13.6,13.47,13.53,305514.0,10.6286,10.6915,10.5893,10.6364,305514.0
2020-10-30 10:00:00,13.52,13.58,13.43,13.44,281007.0,10.6286,10.6757,10.5578,10.5657,281007.0
2020-10-30 10:30:00,13.44,13.47,13.36,13.36,146422.0,10.5657,10.5893,10.5028,10.5028,146422.0
2020-10-30 11:00:00,13.36,13.55,13.36,13.51,241923.0,10.5028,10.6522,10.5028,10.6207,241923.0
2020-10-30 11:30:00,13.5,13.52,13.42,13.5,236973.0,10.6129,10.6286,10.55,10.6129,236973.0
2020-10-30 12:00:00,13.5,13.53,13.46,13.52,73142.0,10.6129,10.6364,10.5814,10.6286,73142.0
2020-10-30 12:30:00,13.52,13.53,13.43,13.43,116023.0,10.6286,10.6364,10.5578,10.5578,116023.0
2020-10-30 13:00:00,13.43,13.47,13.4,13.47,128714.0,10.5578,10.5893,10.5342,10.5893,128714.0
2020-10-30 13:30:00,13.46,13.47,13.38,13.47,76438.0,10.5814,10.5893,10.5185,10.5893,76438.0
2020-10-30 14:00:00,13.48,13.54,13.46,13.46,146734.0,10.5971,10.6443,10.5814,10.5814,146734.0
2020-10-30 14:30:00,13.44,13.51,13.42,13.48,95315.0,10.5657,10.6207,10.55,10.5971,95315.0
2020-10-30 15:00:00,13.48,13.5,13.44,13.48,83407.0,10.5971,10.6129,10.5657,10.5971,83407.0
2020-10-30 15:30:00,13.48,13.58,13.47,13.58,561477.0,10.5971,10.6757,10.5893,10.6757,561477.0
2020-11-02 09:30:00,13.86,13.86,13.59,13.67,297848.0,10.8959,10.8959,10.6836,10.7465,297848.0
2020-11-02 10:00:00,13.68,13.71,13.62,13.67,325254.0,10.7544,10.7779,10.7072,10.7465,325254.0
2020-11-02 10:30:00,13.67,13.67,13.62,13.63,69077.0,10.7465,10.7465,10.7072,10.7151,69077.0
2020-11-02 11:00:00,13.63,13.72,13.61,13.71,175375.0,10.7151,10.7858,10.6993,10.7779,175375.0
2020-11-02 11:30:00,13.72,13.76,13.69,13.7,57283.0,10.7858,10.8172,10.7622,10.7701,57283.0
2020-11-02 12:00:00,13.7,13.75,13.69,13.72,40103.0,10.7701,10.8094,10.7622,10.7858,40103.0
2020-11-02 12:30:00,13.72,13.72,13.62,13.63,118633.0,10.7858,10.7858,10.7072,10.7151,118633.0
2020-11-02 13:00:00,13.63,13.64,13.57,13.59,91942.0,10.7151,10.7229,10.6679,10.6836,91942.0
2020-11-02 13:30:00,13.59,13.62,13.57,13.58,163283.0,10.6836,10.7072,10.6679,10.6757,163283.0
2020-11-02 14:00:00,13.58,13.64,13.57,13.64,78939.0,10.6757,10.7229,10.6679,10.7229,78939.0
2020-11-02 14:30:00,13.64,13.72,13.63,13.68,123741.0,10.7229,10.7858,10.7151,10.7544,123741.0
2020-11-02 15:00:00,13.69,13.75,13.69,13.73,192332.0,10.7622,10.8094,10.7622,10.7937,192332.0
2020-11-02 15:30:00,13.73,13.76,13.69,13.73,406948.0,10.7937,10.8172,10.7622,10.7937,406948.0
2020-11-03 09:30:00,14.03,14.23,13.97,14.2,290173.0,11.0295,11.1867,10.9823,11.1631,290173.0
2020-11-03 10:00:00,14.19,14.29,14.17,14.26,268824.0,11.1553,11.2339,11.1396,11.2103,268824.0
2020-11-03 10:30:00,14.26,14.3,14.2,14.29,126180.0,11.2103,11.2418,11.1631,11.2339,126180.0
2020-11-03 11:00:00,14.3,14.36,14.28,14.33,131649.0,11.2418,11.2889,11.226,11.2653,131649.0
2020-11-03 11:30:00,14.32,14.41,14.3,14.35,158430.0,11.2575,11.3282,11.2418,11.2811,158430.0
2020-11-03 12:00:00,14.36,14.36,14.31,14.36,80153.0,11.2889,11.2889,11.2496,11.2889,80153.0
2020-11-03 12:30:00,14.35,14.36,14.3,14.32,79141.0,11.2811,11.2889,11.2418,11.2575,79141.0
2020-11-03 13:00:00,14.33,14.38,14.32,14.36,54929.0,11.2653,11.3047,11.2575,11.2889,54929.0
2020-11-03 13:30:00,14.36,14.4,14.36,14.39,124334.0,11.2889,11.3204,11.2889,11.3125,124334.0
2020-11-03 14:00:00,14.39,14.48,14.38,14.41,135653.0,11.3125,11.3833,11.3047,11.3282,135653.0
2020-11-03 14:30:00,14.41,14.47,14.41,14.44,100128.0,11.3282,11.3754,11.3282,11.3518,100128.0
2020-11-03 15:00:00,14.44,14.45,14.4,14.45,169306.0,11.3518,11.3597,11.3204,11.3597,169306.0
2020-11-03 15:30:00,14.45,14.55,14.44,14.49,512089.0,11.3597,11.4383,11.3518,11.3911,512089.0
2020-11-04 09:30:00,14.35,14.35,14.01,14.2,388824.0,11.2811,11.2811,11.0138,11.1631,388824.0
2020-11-04 10:00:00,14.21,14.38,14.2,14.27,228495.0,11.171,11.3047,11.1631,11.2182,228495.0
2020-11-04 10:30:00,14.27,14.34,14.18,14.3,163151.0,11.2182,11.2732,11.1474,11.2418,163151.0
2020-11-04 11:00:00,14.3,14.3,14.21,14.26,141615.0,11.2418,11.2418,11.171,11.2103,141615.0
2020-11-04 11:30:00,14.26,14.29,14.2,14.27,174621.0,11.2103,11.2339,11.1631,11.2182,174621.0
2020-11-04 12:00:00,14.27,14.34,14.26,14.29,108555.0,11.2182,11.2732,11.2103,11.2339,108555.0
2020-11-04 12:30:00,14.29,14.33,14.28,14.3,87632.0,11.2339,11.2653,11.226,11.2418,87632.0
2020-11-04 13:00:00,14.3,14.38,14.29,14.35,124125.0,11.2418,11.3047,11.2339,11.2811,124125.0
2020-11-04 13:30:00,14.35,14.39,14.26,14.28,146570.0,11.2811,11.3125,11.2103,11.226,146570.0
2020-11-04 14:00:00,14.27,14.28,14.22,14.26,113520.0,11.2182,11.226,11.1789,11.2103,113520.0
2020-11-04 14:30:00,14.27,14.27,14.2,14.24,154925.0,11.2182,11.2182,11.1631,11.1946,154925.0
2020-11-04 15:00:00,14.25,14.27,14.17,14.17,94818.0,11.2025,11.2182,11.1396,11.1396,94818.0
2020-11-04 15:30:00,14.17,14.2,14.04,14.12,618915.0,11.1396,11.1631,11.0374,11.1003,618915.0
2020-11-05 09:30:00,14.3,14.6,14.23,14.55,314474.0,11.2418,11.4776,11.1867,11.4383,314474.0
2020-11-05 10:00:00,14.55,14.65,14.52,14.54,216246.0,11.4383,11.5169,11.4147,11.4304,216246.0
2020-11-05 10:30:00,14.52,14.61,14.52,14.58,187953.0,11.4147,11.4855,11.4147,11.4619,187953.0
2020-11-05 11:00:00,14.58,14.6,14.49,14.51,102655.0,11.4619,11.4776,11.3911,11.4069,102655.0
2020-11-05 11:30:00,14.51,14.54,14.47,14.52,169019.0,11.4069,11.4304,11.3754,11.4147,169019.0
2020-11-05 12:00:00,14.52,14.53,14.47,14.51,185461.0,11.4147,11.4226,11.3754,11.4069,185461.0
2020-11-05 12:30:00,14.51,14.56,14.49,14.56,92799.0,11.4069,11.4462,11.3911,11.4462,92799.0
2020-11-05 13:00:00,14.56,14.57,14.52,14.53,125770.0,11.4462,11.454,11.4147,11.4226,125770.0
2020-11-05 13:30:00,14.53,14.56,14.51,14.52,75861.0,11.4226,11.4462,11.4069,11.4147,75861.0
2020-11-05 14:00:00,14.52,14.57,14.51,14.56,88159.0,11.4147,11.454,11.4069,11.4462,88159.0
2020-11-05 14:30:00,14.56,14.57,14.51,14.56,178148.0,11.4462,11.454,11.4069,11.4462,178148.0
2020-11-05 15:00:00,14.55,14.56,14.48,14.49,111063.0,11.4383,11.4462,11.3833,11.3911,111063.0
2020-11-05 15:30:00,14.49,14.49,14.39,14.45,392128.0,11.3911,11.3911,11.3125,11.3597,392128.0
2020-11-06 09:30:00,14.56,14.6,14.47,14.54,278585.0,11.4462,11.4776,11.3754,11.4304,278585.0
2020-11-06 10:00:00,14.55,14.59,14.51,14.55,77469.0,11.4383,11.4697,11.4069,11.4383,77469.0
2020-11-06 10:30:00,14.56,14.62,14.5,14.52,175248.0,11.4462,11.4933,11.399,11.4147,175248.0
2020-11-06 11:00:00,14.51,14.59,14.48,14.49,129558.0,11.4069,11.4697,11.3833,11.3911,129558.0
2020-11-06 11:30:00,14.49,14.55,14.48,14.54,189529.0,11.3911,11.4383,11.3833,11.4304,189529.0
2020-11-06 12:00:00,14.54,14.54,14.43,14.49,96844.0,11.4304,11.4304,11.344,11.3911,96844.0
2020-11-06 12:30:00,14.5,14.5,14.42,14.43,95356.0,11.399,11.399,11.3361,11.344,95356.0
2020-11-06 13:00:00,14.44,14.5,14.41,14.49,58346.0,11.3518,11.399,11.3282,11.3911,58346.0
2020-11-06 13:30:00,14.48,14.49,14.43,14.44,100708.0,11.3833,11.3911,11.344,11.3518,100708.0
2020-11-06 14:00:00,14.44,14.46,14.39,14.41,64328.0,11.3518,11.3675,11.3125,11.3282,64328.0
2020-11-06 14:30:00,14.41,14.41,14.36,14.38,122630.0,11.3282,11.3282,11.2889,11.3047,122630.0
2020-11-06 15:00:00,14.39,14.4,14.35,14.39,144743.0,11.3125,11.3204,11.2811,11.3125,144743.0
2020-11-06 15:30:00,14.39,14.48,14.38,14.43,401287.0,11.3125,11.3833,11.3047,11.344,401287.0
2020-11-09 09:30:00,15.21,16.21,15.18,15.9,1211818.0,11.9571,12.7433,11.9336,12.4996,1211818.0
2020-11-09 10:00:00,15.9,15.92,15.68,15.74,586342.0,12.4996,12.5153,12.3266,12.3738,586342.0
2020-11-09 10:30:00,15.73,15.77,15.58,15.68,395992.0,12.3659,12.3974,12.248,12.3266,395992.0
2020-11-09 11:00:00,15.69,15.69,15.56,15.65,353150.0,12.3345,12.3345,12.2323,12.303,353150.0
2020-11-09 11:30:00,15.64,15.81,15.61,15.81,243253.0,12.2952,12.4288,12.2716,12.4288,243253.0
2020-11-09 12:00:00,15.82,16.06,15.82,16.05,246116.0,12.4367,12.6254,12.4367,12.6175,246116.0
2020-11-09 12:30:00,16.05,16.06,15.96,15.98,257428.0,12.6175,12.6254,12.5468,12.5625,257428.0
2020-11-09 13:00:00,15.97,16.06,15.97,16.05,184037.0,12.5546,12.6254,12.5546,12.6175,184037.0
2020-11-09 13:30:00,16.05,16.12,15.97,16.11,339255.0,12.6175,12.6725,12.5546,12.6647,339255.0
2020-11-09 14:00:00,16.12,16.17,16.09,16.12,183281.0,12.6725,12.7118,12.6489,12.6725,183281.0
2020-11-09 14:30:00,16.12,16.15,16.05,16.11,230927.0,12.6725,12.6961,12.6175,12.6647,230927.0
2020-11-09 15:00:00,16.1,16.23,16.09,16.16,305198.0,12.6568,12.759,12.6489,12.704,305198.0
2020-11-09 15:30:00,16.16,16.2,16.02,16.05,1034233.0,12.704,12.7354,12.5939,12.6175,1034233.0
2020-11-10 09:30:00,16.12,16.41,16.07,16.4,488058.0,12.6725,12.9005,12.6332,12.8927,488058.0
2020-11-10 10:00:00,16.4,16.66,16.37,16.4,428322.0,12.8927,13.097,12.8691,12.8927,428322.0
2020-11-10 10:30:00,16.39,16.4,16.32,16.39,197054.0,12.8848,12.8927,12.8298,12.8848,197054.0
2020-11-10 11:00:00,16.39,16.6,16.39,16.57,377953.0,12.8848,13.0499,12.8848,13.0263,377953.0
2020-11-10 11:30:00,16.57,16.63,16.51,16.55,247317.0,13.0263,13.0735,12.9791,13.0106,247317.0
2020-11-10 12:00:00,16.54,16.67,16.52,16.66,213475.0,13.0027,13.1049,12.987,13.097,213475.0
2020-11-10 12:30:00,16.66,16.73,16.64,16.73,206784.0,13.097,13.1521,13.0813,13.1521,206784.0
2020-11-10 13:00:00,16.73,16.8,16.68,16.68,370524.0,13.1521,13.2071,13.1128,13.1128,370524.0
2020-11-10 13:30:00,16.68,16.75,16.66,16.75,280078.0,13.1128,13.1678,13.097,13.1678,280078.0
2020-11-10 14:00:00,16.76,16.76,16.67,16.68,266413.0,13.1757,13.1757,13.1049,13.1128,266413.0
2020-11-10 14:30:00,16.68,16.81,16.68,16.8,241021.0,13.1128,13.215,13.1128,13.2071,241021.0
2020-11-10 15:00:00,16.8,16.83,16.79,16.83,235685.0,13.2071,13.2307,13.1992,13.2307,235685.0
2020-11-10 15:30:00,16.82,16.87,16.8,16.85,1007270.0,13.2228,13.2621,13.2071,13.2464,1007270.0
2020-11-11 09:30:00,16.92,16.98,16.69,16.79,479941.0,13.3014,13.3486,13.1206,13.1992,479941.0
2020-11-11 10:00:00,16.8,16.84,16.73,16.84,341445.0,13.2071,13.2386,13.1521,13.2386,341445.0
2020-11-11 10:30:00,16.85,16.87,16.75,16.85,154650.0,13.2464,13.2621,13.1678,13.2464,154650.0
2020-11-11 11:00:00,16.85,16.88,16.78,16.8,235761.0,13.2464,13.27,13.1914,13.2071,235761.0
2020-11-11 11:30:00,16.81,16.81,16.62,16.63,213257.0,13.215,13.215,13.0656,13.0735,213257.0
2020-11-11 12:00:00,16.63,16.66,16.56,16.57,230541.0,13.0735,13.097,13.0184,13.0263,230541.0
2020-11-11 12:30:00,16.57,16.58,16.48,16.49,298496.0,13.0263,13.0342,12.9555,12.9634,298496.0
2020-11-11 13:00:00,16.5,16.54,16.47,16.53,175254.0,12.9713,13.0027,12.9477,12.9948,175254.0
2020-11-11 13:30:00,16.52,16.55,16.46,16.46,128728.0,12.987,13.0106,12.9398,12.9398,128728.0
2020-11-11 14:00:00,16.47,16.49,16.43,16.44,335373.0,12.9477,12.9634,12.9162,12.9241,335373.0
2020-11-11 14:30:00,16.44,16.45,16.33,16.38,372728.0,12.9241,12.932,12.8376,12.8769,372728.0
2020-11-11 15:00:00,16.37,16.38,16.3,16.3,223781.0,12.8691,12.8769,12.814,12.814,223781.0
2020-11-11 15:30:00,16.3,16.43,16.29,16.41,647325.0,12.814,12.9162,12.8062,12.9005,647325.0
2020-11-12 09:30:00,16.19,16.4,15.81,15.94,476064.0,12.7276,12.8927,12.4288,12.531,476064.0
2020-11-12 10:00:00,15.93,16.05,15.88,15.96,201339.0,12.5232,12.6175,12.4839,12.5468,201339.0
2020-11-12 10:30:00,15.97,16.02,15.94,15.99,130428.0,12.5546,12.5939,12.531,12.5703,130428.0
2020-11-12 11:00:00,15.98,16.02,15.94,15.99,130230.0,12.5625,12.5939,12.531,12.5703,130230.0
2020-11-12 11:30:00,15.99,16.01,15.96,15.96,84636.0,12.5703,12.5861,12.5468,12.5468,84636.0
2020-11-12 12:00:00,15.96,15.96,15.84,15.84,135130.0,12.5468,12.5468,12.4524,12.4524,135130.0
2020-11-12 12:30:00,15.85,15.85,15.79,15.8,85283.0,12.4603,12.4603,12.4131,12.421,85283.0
2020-11-12 13:00:00,15.79,15.82,15.7,15.71,91846.0,12.4131,12.4367,12.3424,12.3502,91846.0
2020-11-12 13:30:00,15.71,15.76,15.68,15.71,143557.0,12.3502,12.3895,12.3266,12.3502,143557.0
2020-11-12 14:00:00,15.71,15.73,15.65,15.68,98795.0,12.3502,12.3659,12.303,12.3266,98795.0
2020-11-12 14:30:00,15.68,15.71,15.59,15.62,96728.0,12.3266,12.3502,12.2559,12.2795,96728.0
2020-11-12 15:00:00,15.62,15.68,15.6,15.65,204217.0,12.2795,12.3266,12.2637,12.303,204217.0
2020-11-12 15:30:00,15.65,15.78,15.59,15.77,526930.0,12.303,12.4052,12.2559,12.3974,526930.0
2020-11-13 09:30:00,15.86,15.96,15.8,15.89,205152.0,12.4681,12.5468,12.421,12.4917,205152.0
2020-11-13 10:00:00,15.89,15.99,15.84,15.87,238212.0,12.4917,12.5703,12.4524,12.476,238212.0
2020-11-13 10:30:00,15.87,15.89,15.78,15.79,77475.0,12.476,12.4917,12.4052,12.4131,77475.0
2020-11-13 11:00:00,15.79,15.86,15.79,15.85,138390.0,12.4131,12.4681,12.4131,12.4603,138390.0
2020-11-13 11:30:00,15.85,15.85,15.79,15.84,203798.0,12.4603,12.4603,12.4131,12.4524,203798.0
2020-11-13 12:00:00,15.83,15.84,15.77,15.79,107095.0,12.4446,12.4524,12.3974,12.4131,107095.0
2020-11-13 12:30:00,15.79,15.83,15.76,15.82,112736.0,12.4131,12.4446,12.3895,12.4367,112736.0
2020-11-13 13:00:00,15.83,15.86,15.81,15.83,95275.0,12.4446,12.4681,12.4288,12.4446,95275.0
2020-11-13 13:30:00,15.82,15.84,15.77,15.78,130360.0,12.4367,12.4524,12.3974,12.4052,130360.0
2020-11-13 14:00:00,15.79,15.81,15.77,15.79,69348.0,12.4131,12.4288,12.3974,12.4131,69348.0
2020-11-13 14:30:00,15.79,15.8,15.7,15.76,168663.0,12.4131,12.421,12.3424,12.3895,168663.0
2020-11-13 15:00:00,15.76,15.78,15.73,15.75,103647.0,12.3895,12.4052,12.3659,12.3817,103647.0
2020-11-13 15:30:00,15.75,15.83,15.73,15.81,530554.0,12.3817,12.4446,12.3659,12.4288,530554.0
2020-11-16 09:30:00,16.21,16.41,16.14,16.2,405601.0,12.7433,12.9005,12.6883,12.7354,405601.0
2020-11-16 10:00:00,16.2,16.31,16.18,16.31,168189.0,12.7354,12.8219,12.7197,12.8219,168189.0
2020-11-16 10:30:00,16.31,16.42,16.29,16.38,299908.0,12.8219,12.9084,12.8062,12.8769,299908.0
2020-11-16 11:00:00,16.39,16.42,16.34,16.41,125593.0,12.8848,12.9084,12.8455,12.9005,125593.0
2020-11-16 11:30:00,16.41,16.5,16.37,16.48,178466.0,12.9005,12.9713,12.8691,12.9555,178466.0
2020-11-16 12:00:00,16.48,16.49,16.44,16.48,113318.0,12.9555,12.9634,12.9241,12.9555,113318.0
2020-11-16 12:30:00,16.48,16.5,16.45,16.46,73578.0,12.9555,12.9713,12.932,12.9398,73578.0
2020-11-16 13:00:00,16.45,16.5,16.44,16.45,110469.0,12.932,12.9713,12.9241,12.932,110469.0
2020-11-16 13:30:00,16.45,16.55,16.44,16.53,162002.0,12.932,13.0106,12.9241,12.9948,162002.0
2020-11-16 14:00:00,16.53,16.54,16.5,16.54,148379.0,12.9948,13.0027,12.9713,13.0027,148379.0
2020-11-16 14:30:00,16.54,16.56,16.51,16.54,92886.0,13.0027,13.0184,12.9791,13.0027,92886.0
2020-11-16 15:00:00,16.53,16.62,16.51,16.61,317237.0,12.9948,13.0656,12.9791,13.0577,317237.0
2020-11-16 15:30:00,16.62,16.69,16.6,16.67,408560.0,13.0656,13.1206,13.0499,13.1049,408560.0
2020-11-17 09:30:00,16.5,16.61,16.48,16.51,281499.0,12.9713,13.0577,12.9555,12.9791,281499.0
2020-11-17 10:00:00,16.52,16.71,16.51,16.7,193401.0,12.987,13.1364,12.9791,13.1285,193401.0
2020-11-17 10:30:00,16.7,16.75,16.59,16.62,404613.0,13.1285,13.1678,13.042,13.0656,404613.0
2020-11-17 11:00:00,16.63,16.68,16.62,16.67,206404.0,13.0735,13.1128,13.0656,13.1049,206404.0
2020-11-17 11:30:00,16.68,16.73,16.67,16.68,268266.0,13.1128,13.1521,13.1049,13.1128,268266.0
2020-11-17 12:00:00,16.68,16.71,16.65,16.71,142356.0,13.1128,13.1364,13.0892,13.1364,142356.0
2020-11-17 12:30:00,16.71,16.73,16.68,16.7,91303.0,13.1364,13.1521,13.1128,13.1285,91303.0
2020-11-17 13:00:00,16.7,16.7,16.66,16.69,85499.0,13.1285,13.1285,13.097,13.1206,85499.0
2020-11-17 13:30:00,16.68,16.7,16.66,16.67,106605.0,13.1128,13.1285,13.097,13.1049,106605.0
2020-11-17 14:00:00,16.67,16.72,16.66,16.72,70346.0,13.1049,13.1442,13.097,13.1442,70346.0
2020-11-17 14:30:00,16.72,16.76,16.72,16.74,129445.0,13.1442,13.1757,13.1442,13.1599,129445.0
2020-11-17 15:00:00,16.75,16.75,16.66,16.68,172871.0,13.1678,13.1678,13.097,13.1128,172871.0
2020-11-17 15:30:00,16.68,16.71,16.65,16.67,501486.0,13.1128,13.1364,13.0892,13.1049,501486.0
2020-11-18 09:30:00,16.8,16.81,16.66,16.79,228958.0,13.2071,13.215,13.097,13.1992,228958.0
2020-11-18 10:00:00,16.8,16.89,16.78,16.78,236286.0,13.2071,13.2779,13.1914,13.1914,236286.0
2020-11-18 10:30:00,16.79,16.79,16.74,16.75,144600.0,13.1992,13.1992,13.1599,13.1678,144600.0
2020-11-18 11:00:00,16.75,16.81,16.74,16.79,191996.0,13.1678,13.215,13.1599,13.1992,191996.0
2020-11-18 11:30:00,16.79,16.82,16.77,16.81,142460.0,13.1992,13.2228,13.1835,13.215,142460.0
2020-11-18 12:00:00,16.82,16.83,16.78,16.8,125792.0,13.2228,13.2307,13.1914,13.2071,125792.0
2020-11-18 12:30:00,16.8,16.84,16.79,16.81,113358.0,13.2071,13.2386,13.1992,13.215,113358.0
2020-11-18 13:00:00,16.81,16.87,16.8,16.82,73760.0,13.215,13.2621,13.2071,13.2228,73760.0
2020-11-18 13:30:00,16.83,16.84,16.77,16.78,119572.0,13.2307,13.2386,13.1835,13.1914,119572.0
2020-11-18 14:00:00,16.78,16.8,16.71,16.74,209103.0,13.1914,13.2071,13.1364,13.1599,209103.0
2020-11-18 14:30:00,16.74,16.8,16.74,16.75,94173.0,13.1599,13.2071,13.1599,13.1678,94173.0
2020-11-18 15:00:00,16.75,16.77,16.7,16.71,126405.0,13.1678,13.1835,13.1285,13.1364,126405.0
2020-11-18 15:30:00,16.71,16.75,16.64,16.64,517372.0,13.1364,13.1678,13.0813,13.0813,517372.0
2020-11-19 09:30:00,16.51,16.55,16.33,16.45,298737.0,12.9791,13.0106,12.8376,12.932,298737.0
2020-11-19 10:00:00,16.46,16.49,16.32,16.36,349586.0,12.9398,12.9634,12.8298,12.8612,349586.0
2020-11-19 10:30:00,16.36,16.44,16.36,16.38,166003.0,12.8612,12.9241,12.8612,12.8769,166003.0
2020-11-19 11:00:00,16.38,16.42,16.35,16.41,112176.0,12.8769,12.9084,12.8533,12.9005,112176.0
2020-11-19 11:30:00,16.41,16.44,16.38,16.43,127961.0,12.9005,12.9241,12.8769,12.9162,127961.0
2020-11-19 12:00:00,16.44,16.44,16.37,16.42,80329.0,12.9241,12.9241,12.8691,12.9084,80329.0
2020-11-19 12:30:00,16.42,16.46,16.41,16.43,141632.0,12.9084,12.9398,12.9005,12.9162,141632.0
2020-11-19 13:00:00,16.43,16.55,16.42,16.5,139911.0,12.9162,13.0106,12.9084,12.9713,139911.0
2020-11-19 13:30:00,16.49,16.56,16.49,16.55,108458.0,12.9634,13.0184,12.9634,13.0106,108458.0
2020-11-19 14:00:00,16.55,16.59,16.54,16.58,103594.0,13.0106,13.042,13.0027,13.0342,103594.0
2020-11-19 14:30:00,16.58,16.69,16.58,16.64,272265.0,13.0342,13.1206,13.0342,13.0813,272265.0
2020-11-19 15:00:00,16.64,16.69,16.63,16.64,285684.0,13.0813,13.1206,13.0735,13.0813,285684.0
2020-11-19 15:30:00,16.64,16.71,16.62,16.66,377663.0,13.0813,13.1364,13.0656,13.097,377663.0
2020-11-20 09:30:00,16.37,16.4,16.14,16.3,400482.0,13.0366,13.0605,12.8534,12.9808,400482.0
2020-11-20 10:00:00,16.32,16.32,16.23,16.23,90547.0,12.9968,12.9968,12.9251,12.9251,90547.0
2020-11-20 10:30:00,16.23,16.29,16.2,16.23,122582.0,12.9251,12.9729,12.9012,12.9251,122582.0
2020-11-20 11:00:00,16.22,16.27,16.2,16.26,166842.0,12.9171,12.9569,12.9012,12.949,166842.0
2020-11-20 11:30:00,16.26,16.29,16.24,16.28,86280.0,12.949,12.9729,12.9331,12.9649,86280.0
2020-11-20 12:00:00,16.28,16.36,16.26,16.36,77339.0,12.9649,13.0286,12.949,13.0286,77339.0
2020-11-20 12:30:00,16.37,16.37,16.33,16.36,55111.0,13.0366,13.0366,13.0047,13.0286,55111.0
2020-11-20 13:00:00,16.36,16.4,16.35,16.4,66776.0,13.0286,13.0605,13.0207,13.0605,66776.0
2020-11-20 13:30:00,16.4,16.41,16.35,16.37,105343.0,13.0605,13.0684,13.0207,13.0366,105343.0
2020-11-20 14:00:00,16.36,16.38,16.35,16.36,59146.0,13.0286,13.0445,13.0207,13.0286,59146.0
2020-11-20 14:30:00,16.36,16.38,16.33,16.34,84909.0,13.0286,13.0445,13.0047,13.0127,84909.0
2020-11-20 15:00:00,16.35,16.36,16.31,16.32,147942.0,13.0207,13.0286,12.9888,12.9968,147942.0
2020-11-20 15:30:00,16.32,16.44,16.32,16.44,338116.0,12.9968,13.0923,12.9968,13.0923,338116.0
2020-11-23 09:30:00,16.6,16.63,16.5,16.52,320241.0,13.2197,13.2436,13.1401,13.156,320241.0
2020-11-23 10:00:00,16.52,16.53,16.4,16.41,278799.0,13.156,13.164,13.0605,13.0684,278799.0
2020-11-23 10:30:00,16.41,16.48,16.4,16.45,84104.0,13.0684,13.1242,13.0605,13.1003,84104.0
2020-11-23 11:00:00,16.45,16.47,16.39,16.46,173526.0,13.1003,13.1162,13.0525,13.1083,173526.0
2020-11-23 11:30:00,16.46,16.46,16.36,16.42,138748.0,13.1083,13.1083,13.0286,13.0764,138748.0
2020-11-23 12:00:00,16.42,16.5,16.39,16.46,146483.0,13.0764,13.1401,13.0525,13.1083,146483.0
2020-11-23 12:30:00,16.47,16.57,16.45,16.57,80215.0,13.1162,13.1959,13.1003,13.1959,80215.0
2020-11-23 13:00:00,16.56,16.62,16.55,16.6,81217.0,13.1879,13.2357,13.1799,13.2197,81217.0
2020-11-23 13:30:00,16.6,16.71,16.6,16.7,130859.0,13.2197,13.3073,13.2197,13.2994,130859.0
2020-11-23 14:00:00,16.7,16.7,16.64,16.66,128488.0,13.2994,13.2994,13.2516,13.2675,128488.0
2020-11-23 14:30:00,16.67,16.74,16.64,16.74,125183.0,13.2755,13.3312,13.2516,13.3312,125183.0
2020-11-23 15:00:00,16.74,16.75,16.7,16.72,138134.0,13.3312,13.3392,13.2994,13.3153,138134.0
2020-11-23 15:30:00,16.72,16.73,16.57,16.6,611077.0,13.3153,13.3233,13.1959,13.2197,611077.0
2020-11-24 09:30:00,16.87,17.0,16.73,16.97,452794.0,13.4348,13.5383,13.3233,13.5144,452794.0
2020-11-24 10:00:00,16.97,17.08,16.92,17.07,248027.0,13.5144,13.602,13.4746,13.594,248027.0
2020-11-24 10:30:00,17.07,17.09,16.97,17.06,137265.0,13.594,13.61,13.5144,13.5861,137265.0
2020-11-24 11:00:00,17.07,17.22,17.06,17.21,152096.0,13.594,13.7135,13.5861,13.7055,152096.0
2020-11-24 11:30:00,17.22,17.32,17.21,17.31,264080.0,13.7135,13.7931,13.7055,13.7852,264080.0
2020-11-24 12:00:00,17.32,17.33,17.23,17.28,183830.0,13.7931,13.8011,13.7215,13.7613,183830.0
2020-11-24 12:30:00,17.28,17.41,17.28,17.4,391976.0,13.7613,13.8648,13.7613,13.8568,391976.0
2020-11-24 13:00:00,17.4,17.45,17.4,17.45,124264.0,13.8568,13.8967,13.8568,13.8967,124264.0
2020-11-24 13:30:00,17.45,17.48,17.38,17.47,237279.0,13.8967,13.9206,13.8409,13.9126,237279.0
2020-11-24 14:00:00,17.47,17.55,17.42,17.44,290933.0,13.9126,13.9763,13.8728,13.8887,290933.0
2020-11-24 14:30:00,17.43,17.43,17.39,17.41,203993.0,13.8807,13.8807,13.8489,13.8648,203993.0
2020-11-24 15:00:00,17.41,17.41,17.37,17.38,170692.0,13.8648,13.8648,13.833,13.8409,170692.0
2020-11-24 15:30:00,17.38,17.39,17.28,17.38,868616.0,13.8409,13.8489,13.7613,13.8409,868616.0
2020-11-25 09:30:00,17.24,17.24,16.96,17.0,417567.0,13.7294,13.7294,13.5064,13.5383,417567.0
2020-11-25 10:00:00,16.99,17.02,16.91,16.99,165898.0,13.5303,13.5542,13.4666,13.5303,165898.0
2020-11-25 10:30:00,17.0,17.04,16.98,17.01,125086.0,13.5383,13.5702,13.5224,13.5463,125086.0
2020-11-25 11:00:00,17.01,17.05,16.98,17.04,255653.0,13.5463,13.5781,13.5224,13.5702,255653.0
2020-11-25 11:30:00,17.04,17.12,17.03,17.11,139475.0,13.5702,13.6339,13.5622,13.6259,139475.0
2020-11-25 12:00:00,17.11,17.11,17.03,17.04,137199.0,13.6259,13.6259,13.5622,13.5702,137199.0
2020-11-25 12:30:00,17.05,17.11,17.02,17.11,57840.0,13.5781,13.6259,13.5542,13.6259,57840.0
2020-11-25 13:00:00,17.11,17.14,17.08,17.12,59032.0,13.6259,13.6498,13.602,13.6339,59032.0
2020-11-25 13:30:00,17.13,17.17,17.12,17.16,82243.0,13.6418,13.6737,13.6339,13.6657,82243.0
2020-11-25 14:00:00,17.16,17.17,17.08,17.11,107761.0,13.6657,13.6737,13.602,13.6259,107761.0
2020-11-25 14:30:00,17.1,17.1,17.02,17.06,107479.0,13.6179,13.6179,13.5542,13.5861,107479.0
2020-11-25 15:00:00,17.05,17.1,17.03,17.1,127767.0,13.5781,13.6179,13.5622,13.6179,127767.0
2020-11-25 15:30:00,17.1,17.13,17.05,17.11,397944.0,13.6179,13.6418,13.5781,13.6259,397944.0
2020-11-27 09:30:00,17.13,17.53,17.12,17.35,403761.0,13.6418,13.9604,13.6339,13.817,403761.0
2020-11-27 10:00:00,17.34,17.39,17.27,17.35,182580.0,13.8091,13.8489,13.7533,13.817,182580.0
2020-11-27 10:30:00,17.35,17.35,17.27,17.35,100199.0,13.817,13.817,13.7533,13.817,100199.0
2020-11-27 11:00:00,17.34,17.34,17.23,17.32,194365.0,13.8091,13.8091,13.7215,13.7931,194365.0
2020-11-27 11:30:00,17.33,17.37,17.28,17.36,64483.0,13.8011,13.833,13.7613,13.825,64483.0
2020-11-27 12:00:00,17.37,17.37,17.24,17.24,102161.0,13.833,13.833,13.7294,13.7294,102161.0
2020-11-27 12:30:00,17.24,17.3,17.19,17.29,219650.0,13.7294,13.7772,13.6896,13.7692,219650.0
2020-11-30 09:30:00,17.25,17.25,17.08,17.1,232802.0,13.7374,13.7374,13.602,13.6179,232802.0
2020-11-30 10:00:00,17.11,17.12,16.92,16.93,167128.0,13.6259,13.6339,13.4746,13.4826,167128.0
2020-11-30 10:30:00,16.93,17.01,16.9,17.01,189622.0,13.4826,13.5463,13.4587,13.5463,189622.0
2020-11-30 11:00:00,17.02,17.04,16.85,16.86,136152.0,13.5542,13.5702,13.4188,13.4268,136152.0
2020-11-30 11:30:00,16.86,16.94,16.84,16.93,185300.0,13.4268,13.4905,13.4109,13.4826,185300.0
2020-11-30 12:00:00,16.92,16.98,16.88,16.97,154379.0,13.4746,13.5224,13.4427,13.5144,154379.0
2020-11-30 12:30:00,16.97,17.07,16.97,17.07,89143.0,13.5144,13.594,13.5144,13.594,89143.0
2020-11-30 13:00:00,17.06,17.06,17.02,17.02,71215.0,13.5861,13.5861,13.5542,13.5542,71215.0
2020-11-30 13:30:00,17.02,17.05,17.0,17.03,236297.0,13.5542,13.5781,13.5383,13.5622,236297.0
2020-11-30 14:00:00,17.02,17.04,17.01,17.04,143457.0,13.5542,13.5702,13.5463,13.5702,143457.0
2020-11-30 14:30:00,17.04,17.15,17.03,17.14,375512.0,13.5702,13.6578,13.5622,13.6498,375512.0
2020-11-30 15:00:00,17.15,17.16,17.04,17.07,320414.0,13.6578,13.6657,13.5702,13.594,320414.0
2020-11-30 15:30:00,17.07,17.15,17.05,17.05,1574744.0,13.594,13.6578,13.5781,13.5781,1574744.0
2020-12-01 09:30:00,17.34,17.52,17.32,17.36,341585.0,13.8091,13.9524,13.7931,13.825,341585.0
2020-12-01 10:00:00,17.35,17.35,17.26,17.32,177166.0,13.817,13.817,13.7454,13.7931,177166.0
2020-12-01 10:30:00,17.31,17.32,17.2,17.26,119008.0,13.7852,13.7931,13.6976,13.7454,119008.0
2020-12-01 11:00:00,17.25,17.32,17.22,17.26,159830.0,13.7374,13.7931,13.7135,13.7454,159830.0
2020-12-01 11:30:00,17.26,17.29,17.22,17.22,102738.0,13.7454,13.7692,13.7135,13.7135,102738.0
2020-12-01 12:00:00,17.21,17.29,17.19,17.29,93322.0,13.7055,13.7692,13.6896,13.7692,93322.0
2020-12-01 12:30:00,17.29,17.3,17.27,17.27,75688.0,13.7692,13.7772,13.7533,13.7533,75688.0
2020-12-01 13:00:00,17.28,17.28,17.17,17.18,75263.0,13.7613,13.7613,13.6737,13.6816,75263.0
2020-12-01 13:30:00,17.18,17.26,17.17,17.26,82894.0,13.6816,13.7454,13.6737,13.7454,82894.0
2020-12-01 14:00:00,17.26,17.27,17.22,17.27,73017.0,13.7454,13.7533,13.7135,13.7533,73017.0
2020-12-01 14:30:00,17.27,17.31,17.25,17.26,105813.0,13.7533,13.7852,13.7374,13.7454,105813.0
2020-12-01 15:00:00,17.26,17.26,17.19,17.23,77685.0,13.7454,13.7454,13.6896,13.7215,77685.0
2020-12-01 15:30:00,17.23,17.25,17.19,17.19,419732.0,13.7215,13.7374,13.6896,13.6896,419732.0
2020-12-02 09:30:00,17.13,17.25,17.05,17.2,279115.0,13.6418,13.7374,13.5781,13.6976,279115.0
2020-12-02 10:00:00,17.19,17.24,17.15,17.23,376921.0,13.6896,13.7294,13.6578,13.7215,376921.0
2020-12-02 10:30:00,17.22,17.22,17.13,17.18,186152.0,13.7135,13.7135,13.6418,13.6816,186152.0
2020-12-02 11:00:00,17.18,17.25,17.18,17.25,170586.0,13.6816,13.7374,13.6816,13.7374,170586.0
2020-12-02 11:30:00,17.24,17.25,17.18,17.21,194729.0,13.7294,13.7374,13.6816,13.7055,194729.0
2020-12-02 12:00:00,17.21,17.23,17.19,17.19,126183.0,13.7055,13.7215,13.6896,13.6896,126183.0
2020-12-02 12:30:00,17.19,17.19,17.14,17.14,161858.0,13.6896,13.6896,13.6498,13.6498,161858.0
2020-12-02 13:00:00,17.15,17.16,17.11,17.12,91129.0,13.6578,13.6657,13.6259,13.6339,91129.0
2020-12-02 13:30:00,17.12,17.15,17.1,17.13,86266.0,13.6339,13.6578,13.6179,13.6418,86266.0
2020-12-02 14:00:00,17.13,17.21,17.13,17.2,195778.0,13.6418,13.7055,13.6418,13.6976,195778.0
2020-12-02 14:30:00,17.2,17.27,17.19,17.26,165578.0,13.6976,13.7533,13.6896,13.7454,165578.0
2020-12-02 15:00:00,17.26,17.3,17.25,17.29,190027.0,13.7454,13.7772,13.7374,13.7692,190027.0
2020-12-02 15:30:00,17.29,17.41,17.28,17.39,853230.0,13.7692,13.8648,13.7613,13.8489,853230.0
2020-12-03 09:30:00,17.37,17.57,17.37,17.56,283808.0,13.833,13.9922,13.833,13.9843,283808.0
2020-12-03 10:00:00,17.56,17.61,17.54,17.57,170359.0,13.9843,14.0241,13.9683,13.9922,170359.0
2020-12-03 10:30:00,17.57,17.67,17.57,17.63,152155.0,13.9922,14.0719,13.9922,14.04,152155.0
2020-12-03 11:00:00,17.65,17.67,17.59,17.6,174503.0,14.0559,14.0719,14.0082,14.0161,174503.0
2020-12-03 11:30:00,17.6,17.65,17.59,17.62,83462.0,14.0161,14.0559,14.0082,14.032,83462.0
2020-12-03 12:00:00,17.61,17.63,17.58,17.6,84209.0,14.0241,14.04,14.0002,14.0161,84209.0
2020-12-03 12:30:00,17.6,17.62,17.56,17.61,130195.0,14.0161,14.032,13.9843,14.0241,130195.0
2020-12-03 13:00:00,17.6,17.61,17.54,17.59,197819.0,14.0161,14.0241,13.9683,14.0082,197819.0
2020-12-03 13:30:00,17.6,17.61,17.53,17.54,330008.0,14.0161,14.0241,13.9604,13.9683,330008.0
2020-12-03 14:00:00,17.54,17.63,17.53,17.63,147964.0,13.9683,14.04,13.9604,14.04,147964.0
2020-12-03 14:30:00,17.63,17.66,17.6,17.63,66257.0,14.04,14.0639,14.0161,14.04,66257.0
2020-12-03 15:00:00,17.63,17.67,17.61,17.65,245000.0,14.04,14.0719,14.0241,14.0559,245000.0
2020-12-03 15:30:00,17.64,17.66,17.53,17.59,714915.0,14.048,14.0639,13.9604,14.0082,714915.0
2020-12-04 09:30:00,17.72,17.83,17.67,17.83,266593.0,14.1117,14.1993,14.0719,14.1993,266593.0
2020-12-04 10:00:00,17.82,18.05,17.79,18.04,392731.0,14.1913,14.3745,14.1674,14.3665,392731.0
2020-12-04 10:30:00,18.04,18.04,17.93,17.97,167762.0,14.3665,14.3665,14.2789,14.3108,167762.0
2020-12-04 11:00:00,17.97,18.01,17.95,17.97,172091.0,14.3108,14.3426,14.2948,14.3108,172091.0
2020-12-04 11:30:00,17.97,18.02,17.96,18.01,308252.0,14.3108,14.3506,14.3028,14.3426,308252.0
2020-12-04 12:00:00,18.0,18.07,18.0,18.06,323792.0,14.3347,14.3904,14.3347,14.3824,323792.0
2020-12-04 12:30:00,18.06,18.06,17.99,18.0,169543.0,14.3824,14.3824,14.3267,14.3347,169543.0
2020-12-04 13:00:00,18.0,18.01,17.98,18.01,136967.0,14.3347,14.3426,14.3187,14.3426,136967.0
2020-12-04 13:30:00,18.01,18.05,18.0,18.05,204756.0,14.3426,14.3745,14.3347,14.3745,204756.0
2020-12-04 14:00:00,18.05,18.1,18.04,18.1,201545.0,14.3745,14.4143,14.3665,14.4143,201545.0
2020-12-04 14:30:00,18.1,18.17,18.09,18.16,268199.0,14.4143,14.4701,14.4063,14.4621,268199.0
2020-12-04 15:00:00,18.16,18.17,18.1,18.12,158777.0,14.4621,14.4701,14.4143,14.4302,158777.0
2020-12-04 15:30:00,18.12,18.24,18.11,18.23,652570.0,14.4302,14.5258,14.4223,14.5178,652570.0
2020-12-07 09:30:00,18.1,18.16,17.93,18.0,277138.0,14.4143,14.4621,14.2789,14.3347,277138.0
2020-12-07 10:00:00,18.01,18.02,17.96,18.0,127968.0,14.3426,14.3506,14.3028,14.3347,127968.0
2020-12-07 10:30:00,18.01,18.02,17.96,17.96,142921.0,14.3426,14.3506,14.3028,14.3028,142921.0
2020-12-07 11:00:00,17.96,17.98,17.93,17.96,136585.0,14.3028,14.3187,14.2789,14.3028,136585.0
2020-12-07 11:30:00,17.96,18.0,17.95,18.0,106677.0,14.3028,14.3347,14.2948,14.3347,106677.0
2020-12-07 12:00:00,18.0,18.01,17.97,17.98,48846.0,14.3347,14.3426,14.3108,14.3187,48846.0
2020-12-07 12:30:00,17.97,18.0,17.97,17.99,53547.0,14.3108,14.3347,14.3108,14.3267,53547.0
2020-12-07 13:00:00,17.98,18.03,17.97,18.01,75586.0,14.3187,14.3586,14.3108,14.3426,75586.0
2020-12-07 13:30:00,18.01,18.03,17.96,17.97,67704.0,14.3426,14.3586,14.3028,14.3108,67704.0
2020-12-07 14:00:00,17.96,17.99,17.95,17.99,89474.0,14.3028,14.3267,14.2948,14.3267,89474.0
2020-12-07 14:30:00,17.99,18.02,17.96,18.0,113766.0,14.3267,14.3506,14.3028,14.3347,113766.0
2020-12-07 15:00:00,18.0,18.01,17.97,18.0,108374.0,14.3347,14.3426,14.3108,14.3347,108374.0
2020-12-07 15:30:00,18.0,18.04,17.96,18.01,445507.0,14.3347,14.3665,14.3028,14.3426,445507.0
2020-12-08 09:30:00,17.91,18.17,17.88,18.02,220138.0,14.263,14.4701,14.2391,14.3506,220138.0
2020-12-08 10:00:00,18.02,18.05,17.93,17.97,161518.0,14.3506,14.3745,14.2789,14.3108,161518.0
2020-12-08 10:30:00,17.96,17.97,17.93,17.96,188334.0,14.3028,14.3108,14.2789,14.3028,188334.0
2020-12-08 11:00:00,17.97,18.01,17.95,17.95,187883.0,14.3108,14.3426,14.2948,14.2948,187883.0
2020-12-08 11:30:00,17.96,18.01,17.94,17.97,80322.0,14.3028,14.3426,14.2869,14.3108,80322.0
2020-12-08 12:00:00,17.97,18.0,17.96,18.0,53262.0,14.3108,14.3347,14.3028,14.3347,53262.0
2020-12-08 12:30:00,18.0,18.01,17.98,18.0,49100.0,14.3347,14.3426,14.3187,14.3347,49100.0
2020-12-08 13:00:00,18.0,18.01,17.96,17.97,66722.0,14.3347,14.3426,14.3028,14.3108,66722.0
2020-12-08 13:30:00,17.98,18.01,17.98,18.0,71199.0,14.3187,14.3426,14.3187,14.3347,71199.0
2020-12-08 14:00:00,18.0,18.05,17.98,18.04,133157.0,14.3347,14.3745,14.3187,14.3665,133157.0
2020-12-08 14:30:00,18.04,18.05,17.98,17.98,64877.0,14.3665,14.3745,14.3187,14.3187,64877.0
2020-12-08 15:00:00,17.97,18.01,17.96,17.98,123731.0,14.3108,14.3426,14.3028,14.3187,123731.0
2020-12-08 15:30:00,17.98,18.06,17.97,18.05,405020.0,14.3187,14.3824,14.3108,14.3745,405020.0
2020-12-09 09:30:00,18.15,18.15,18.01,18.06,338702.0,14.4541,14.4541,14.3426,14.3824,338702.0
2020-12-09 10:00:00,18.05,18.1,17.98,18.09,368756.0,14.3745,14.4143,14.3187,14.4063,368756.0
2020-12-09 10:30:00,18.09,18.09,18.03,18.04,299096.0,14.4063,14.4063,14.3586,14.3665,299096.0
2020-12-09 11:00:00,18.04,18.05,18.0,18.01,128254.0,14.3665,14.3745,14.3347,14.3426,128254.0
2020-12-09 11:30:00,18.01,18.02,17.98,18.02,76304.0,14.3426,14.3506,14.3187,14.3506,76304.0
2020-12-09 12:00:00,18.02,18.06,18.01,18.06,120160.0,14.3506,14.3824,14.3426,14.3824,120160.0
2020-12-09 12:30:00,18.05,18.05,17.98,18.03,114848.0,14.3745,14.3745,14.3187,14.3586,114848.0
2020-12-09 13:00:00,18.01,18.02,17.96,17.97,61815.0,14.3426,14.3506,14.3028,14.3108,61815.0
2020-12-09 13:30:00,17.96,17.96,17.87,17.89,106863.0,14.3028,14.3028,14.2311,14.2471,106863.0
2020-12-09 14:00:00,17.89,17.99,17.87,17.99,118309.0,14.2471,14.3267,14.2311,14.3267,118309.0
2020-12-09 14:30:00,17.98,18.04,17.98,18.02,174240.0,14.3187,14.3665,14.3187,14.3506,174240.0
2020-12-09 15:00:00,18.02,18.04,18.01,18.02,101543.0,14.3506,14.3665,14.3426,14.3506,101543.0
2020-12-09 15:30:00,18.02,18.08,18.01,18.06,322424.0,14.3506,14.3984,14.3426,14.3824,322424.0
2020-12-10 09:30:00,17.99,18.07,17.84,18.0,309700.0,14.3267,14.3904,14.2072,14.3347,309700.0
2020-12-10 10:00:00,18.0,18.03,17.93,17.94,199841.0,14.3347,14.3586,14.2789,14.2869,199841.0
2020-12-10 10:30:00,17.94,18.02,17.91,17.97,127653.0,14.2869,14.3506,14.263,14.3108,127653.0
2020-12-10 11:00:00,17.98,18.01,17.94,17.96,88470.0,14.3187,14.3426,14.2869,14.3028,88470.0
2020-12-10 11:30:00,17.96,17.97,17.9,17.9,143846.0,14.3028,14.3108,14.255,14.255,143846.0
2020-12-10 12:00:00,17.9,17.98,17.88,17.96,85611.0,14.255,14.3187,14.2391,14.3028,85611.0
2020-12-10 12:30:00,17.96,17.98,17.93,17.93,175788.0,14.3028,14.3187,14.2789,14.2789,175788.0
2020-12-10 13:00:00,17.92,17.97,17.91,17.96,60516.0,14.271,14.3108,14.263,14.3028,60516.0
2020-12-10 13:30:00,17.96,17.99,17.95,17.98,120301.0,14.3028,14.3267,14.2948,14.3187,120301.0
2020-12-10 14:00:00,17.99,18.03,17.96,18.02,74556.0,14.3267,14.3586,14.3028,14.3506,74556.0
2020-12-10 14:30:00,18.03,18.09,18.01,18.02,179180.0,14.3586,14.4063,14.3426,14.3506,179180.0
2020-12-10 15:00:00,18.03,18.08,18.03,18.07,96926.0,14.3586,14.3984,14.3586,14.3904,96926.0
2020-12-10 15:30:00,18.08,18.09,18.03,18.06,179657.0,14.3984,14.4063,14.3586,14.3824,179657.0
2020-12-11 09:30:00,17.83,17.86,17.74,17.85,223483.0,14.1993,14.2232,14.1276,14.2152,223483.0
2020-12-11 10:00:00,17.86,17.91,17.83,17.86,89375.0,14.2232,14.263,14.1993,14.2232,89375.0
2020-12-11 10:30:00,17.86,17.88,17.82,17.84,122459.0,14.2232,14.2391,14.1913,14.2072,122459.0
2020-12-11 11:00:00,17.84,17.86,17.8,17.82,105491.0,14.2072,14.2232,14.1754,14.1913,105491.0
2020-12-11 11:30:00,17.82,17.85,17.8,17.84,75210.0,14.1913,14.2152,14.1754,14.2072,75210.0
2020-12-11 12:00:00,17.85,17.85,17.77,17.8,92562.0,14.2152,14.2152,14.1515,14.1754,92562.0
2020-12-11 12:30:00,17.8,17.8,17.77,17.78,138528.0,14.1754,14.1754,14.1515,14.1595,138528.0
2020-12-11 13:00:00,17.79,17.79,17.71,17.73,100058.0,14.1674,14.1674,14.1037,14.1196,100058.0
2020-12-11 13:30:00,17.73,17.78,17.72,17.77,135676.0,14.1196,14.1595,14.1117,14.1515,135676.0
2020-12-11 14:00:00,17.77,17.82,17.74,17.8,109399.0,14.1515,14.1913,14.1276,14.1754,109399.0
2020-12-11 14:30:00,17.8,17.85,17.8,17.81,62793.0,14.1754,14.2152,14.1754,14.1834,62793.0
2020-12-11 15:00:00,17.8,17.88,17.79,17.85,174274.0,14.1754,14.2391,14.1674,14.2152,174274.0
2020-12-11 15:30:00,17.85,17.88,17.82,17.87,190474.0,14.2152,14.2391,14.1913,14.2311,190474.0
2020-12-14 09:30:00,18.1,18.1,17.93,17.97,210204.0,14.4143,14.4143,14.2789,14.3108,210204.0
2020-12-14 10:00:00,17.98,18.0,17.9,17.93,124054.0,14.3187,14.3347,14.255,14.2789,124054.0
2020-12-14 10:30:00,17.93,17.94,17.79,17.79,155668.0,14.2789,14.2869,14.1674,14.1674,155668.0
2020-12-14 11:00:00,17.79,17.84,17.77,17.78,105890.0,14.1674,14.2072,14.1515,14.1595,105890.0
2020-12-14 11:30:00,17.77,17.8,17.75,17.76,48778.0,14.1515,14.1754,14.1356,14.1435,48778.0
2020-12-14 12:00:00,17.77,17.8,17.73,17.74,54693.0,14.1515,14.1754,14.1196,14.1276,54693.0
2020-12-14 12:30:00,17.75,17.76,17.71,17.74,110876.0,14.1356,14.1435,14.1037,14.1276,110876.0
2020-12-14 13:00:00,17.73,17.76,17.68,17.68,69553.0,14.1196,14.1435,14.0798,14.0798,69553.0
2020-12-14 13:30:00,17.68,17.69,17.66,17.67,95670.0,14.0798,14.0878,14.0639,14.0719,95670.0
2020-12-14 14:00:00,17.68,17.68,17.56,17.56,111307.0,14.0798,14.0798,13.9843,13.9843,111307.0
2020-12-14 14:30:00,17.56,17.61,17.53,17.59,117776.0,13.9843,14.0241,13.9604,14.0082,117776.0
2020-12-14 15:00:00,17.59,17.62,17.56,17.61,132318.0,14.0082,14.032,13.9843,14.0241,132318.0
2020-12-14 15:30:00,17.6,17.6,17.53,17.57,872076.0,14.0161,14.0161,13.9604,13.9922,872076.0
2020-12-15 09:30:00,17.69,17.78,17.53,17.54,512749.0,14.0878,14.1595,13.9604,13.9683,512749.0
2020-12-15 10:00:00,17.54,17.56,17.44,17.45,234756.0,13.9683,13.9843,13.8887,13.8967,234756.0
2020-12-15 10:30:00,17.45,17.51,17.36,17.49,244022.0,13.8967,13.9444,13.825,13.9285,244022.0
2020-12-15 11:00:00,17.49,17.54,17.45,17.48,219876.0,13.9285,13.9683,13.8967,13.9206,219876.0
2020-12-15 11:30:00,17.48,17.54,17.47,17.51,96708.0,13.9206,13.9683,13.9126,13.9444,96708.0
2020-12-15 12:00:00,17.51,17.55,17.5,17.54,72282.0,13.9444,13.9763,13.9365,13.9683,72282.0
2020-12-15 12:30:00,17.53,17.61,17.5,17.59,122212.0,13.9604,14.0241,13.9365,14.0082,122212.0
2020-12-15 13:00:00,17.59,17.64,17.56,17.61,86955.0,14.0082,14.048,13.9843,14.0241,86955.0
2020-12-15 13:30:00,17.6,17.68,17.59,17.67,107367.0,14.0161,14.0798,14.0082,14.0719,107367.0
2020-12-15 14:00:00,17.66,17.7,17.64,17.7,56672.0,14.0639,14.0958,14.048,14.0958,56672.0
2020-12-15 14:30:00,17.69,17.71,17.67,17.7,80771.0,14.0878,14.1037,14.0719,14.0958,80771.0
2020-12-15 15:00:00,17.69,17.74,17.69,17.7,60508.0,14.0878,14.1276,14.0878,14.0958,60508.0
2020-12-15 15:30:00,17.7,17.7,17.66,17.68,258443.0,14.0958,14.0958,14.0639,14.0798,258443.0
2020-12-16 09:30:00,17.68,17.75,17.44,17.52,323648.0,14.0798,14.1356,13.8887,13.9524,323648.0
2020-12-16 10:00:00,17.52,17.57,17.49,17.54,83170.0,13.9524,13.9922,13.9285,13.9683,83170.0
2020-12-16 10:30:00,17.55,17.57,17.48,17.52,117009.0,13.9763,13.9922,13.9206,13.9524,117009.0
2020-12-16 11:00:00,17.52,17.64,17.51,17.61,131220.0,13.9524,14.048,13.9444,14.0241,131220.0
2020-12-16 11:30:00,17.62,17.7,17.59,17.69,99161.0,14.032,14.0958,14.0082,14.0878,99161.0
2020-12-16 12:00:00,17.68,17.68,17.61,17.65,114794.0,14.0798,14.0798,14.0241,14.0559,114794.0
2020-12-16 12:30:00,17.65,17.66,17.62,17.64,53780.0,14.0559,14.0639,14.032,14.048,53780.0
2020-12-16 13:00:00,17.64,17.69,17.61,17.68,78663.0,14.048,14.0878,14.0241,14.0798,78663.0
2020-12-16 13:30:00,17.69,17.71,17.65,17.68,117465.0,14.0878,14.1037,14.0559,14.0798,117465.0
2020-12-16 14:00:00,17.68,17.7,17.62,17.65,91379.0,14.0798,14.0958,14.032,14.0559,91379.0
2020-12-16 14:30:00,17.65,17.71,17.64,17.7,48811.0,14.0559,14.1037,14.048,14.0958,48811.0
2020-12-16 15:00:00,17.7,17.72,17.67,17.7,101439.0,14.0958,14.1117,14.0719,14.0958,101439.0
2020-12-16 15:30:00,17.71,17.74,17.65,17.66,320881.0,14.1037,14.1276,14.0559,14.0639,320881.0
2020-12-17 09:30:00,17.7,17.8,17.52,17.57,244416.0,14.0958,14.1754,13.9524,13.9922,244416.0
2020-12-17 10:00:00,17.57,17.62,17.52,17.58,100852.0,13.9922,14.032,13.9524,14.0002,100852.0
2020-12-17 10:30:00,17.58,17.64,17.54,17.61,79028.0,14.0002,14.048,13.9683,14.0241,79028.0
2020-12-17 11:00:00,17.61,17.62,17.56,17.57,142285.0,14.0241,14.032,13.9843,13.9922,142285.0
2020-12-17 11:30:00,17.56,17.62,17.54,17.61,76606.0,13.9843,14.032,13.9683,14.0241,76606.0
2020-12-17 12:00:00,17.61,17.61,17.54,17.55,95781.0,14.0241,14.0241,13.9683,13.9763,95781.0
2020-12-17 12:30:00,17.56,17.57,17.53,17.55,45830.0,13.9843,13.9922,13.9604,13.9763,45830.0
2020-12-17 13:00:00,17.55,17.59,17.53,17.59,28036.0,13.9763,14.0082,13.9604,14.0082,28036.0
2020-12-17 13:30:00,17.59,17.6,17.54,17.55,47286.0,14.0082,14.0161,13.9683,13.9763,47286.0
2020-12-17 14:00:00,17.55,17.62,17.53,17.59,113660.0,13.9763,14.032,13.9604,14.0082,113660.0
2020-12-17 14:30:00,17.59,17.61,17.57,17.58,77244.0,14.0082,14.0241,13.9922,14.0002,77244.0
2020-12-17 15:00:00,17.59,17.61,17.56,17.61,55046.0,14.0082,14.0241,13.9843,14.0241,55046.0
2020-12-17 15:30:00,17.61,17.67,17.58,17.66,298476.0,14.0241,14.0719,14.0002,14.0639,298476.0
2020-12-18 09:30:00,17.63,17.64,17.46,17.5,232720.0,14.04,14.048,13.9046,13.9365,232720.0
2020-12-18 10:00:00,17.5,17.52,17.42,17.45,67856.0,13.9365,13.9524,13.8728,13.8967,67856.0
2020-12-18 10:30:00,17.45,17.46,17.4,17.43,96621.0,13.8967,13.9046,13.8568,13.8807,96621.0
2020-12-18 11:00:00,17.43,17.48,17.41,17.44,73883.0,13.8807,13.9206,13.8648,13.8887,73883.0
2020-12-18 11:30:00,17.45,17.46,17.41,17.44,71074.0,13.8967,13.9046,13.8648,13.8887,71074.0
2020-12-18 12:00:00,17.44,17.45,17.41,17.42,62991.0,13.8887,13.8967,13.8648,13.8728,62991.0
2020-12-18 12:30:00,17.41,17.47,17.41,17.45,94911.0,13.8648,13.9126,13.8648,13.8967,94911.0
2020-12-18 13:00:00,17.45,17.47,17.41,17.46,69203.0,13.8967,13.9126,13.8648,13.9046,69203.0
2020-12-18 13:30:00,17.45,17.46,17.43,17.45,58359.0,13.8967,13.9046,13.8807,13.8967,58359.0
2020-12-18 14:00:00,17.45,17.45,17.4,17.41,53326.0,13.8967,13.8967,13.8568,13.8648,53326.0
2020-12-18 14:30:00,17.41,17.43,17.38,17.39,120182.0,13.8648,13.8807,13.8409,13.8489,120182.0
2020-12-18 15:00:00,17.39,17.42,17.3,17.3,114194.0,13.8489,13.8728,13.7772,13.7772,114194.0
2020-12-18 15:30:00,17.31,17.42,17.3,17.36,678702.0,13.7852,13.8728,13.7772,13.825,678702.0
2020-12-21 09:30:00,17.09,17.25,16.9,17.1,522972.0,13.61,13.7374,13.4587,13.6179,522972.0
2020-12-21 10:00:00,17.09,17.12,16.99,17.02,255882.0,13.61,13.6339,13.5303,13.5542,255882.0
2020-12-21 10:30:00,17.02,17.13,17.01,17.1,140851.0,13.5542,13.6418,13.5463,13.6179,140851.0
2020-12-21 11:00:00,17.09,17.17,17.09,17.13,134334.0,13.61,13.6737,13.61,13.6418,134334.0
2020-12-21 11:30:00,17.13,17.18,17.13,17.16,133592.0,13.6418,13.6816,13.6418,13.6657,133592.0
2020-12-21 12:00:00,17.16,17.21,17.15,17.21,60454.0,13.6657,13.7055,13.6578,13.7055,60454.0
2020-12-21 12:30:00,17.21,17.29,17.2,17.27,115928.0,13.7055,13.7692,13.6976,13.7533,115928.0
2020-12-21 13:00:00,17.27,17.29,17.23,17.26,86539.0,13.7533,13.7692,13.7215,13.7454,86539.0
2020-12-21 13:30:00,17.27,17.33,17.26,17.3,75257.0,13.7533,13.8011,13.7454,13.7772,75257.0
2020-12-21 14:00:00,17.29,17.33,17.26,17.32,79028.0,13.7692,13.8011,13.7454,13.7931,79028.0
2020-12-21 14:30:00,17.32,17.38,17.31,17.34,185161.0,13.7931,13.8409,13.7852,13.8091,185161.0
2020-12-21 15:00:00,17.34,17.35,17.3,17.34,250377.0,13.8091,13.817,13.7772,13.8091,250377.0
2020-12-21 15:30:00,17.34,17.34,17.26,17.31,372790.0,13.8091,13.8091,13.7454,13.7852,372790.0
2020-12-22 09:30:00,17.31,17.38,17.15,17.17,168207.0,13.7852,13.8409,13.6578,13.6737,168207.0
2020-12-22 10:00:00,17.17,17.24,17.14,17.24,130583.0,13.6737,13.7294,13.6498,13.7294,130583.0
2020-12-22 10:30:00,17.25,17.27,17.21,17.23,66087.0,13.7374,13.7533,13.7055,13.7215,66087.0
2020-12-22 11:00:00,17.23,17.27,17.2,17.21,93848.0,13.7215,13.7533,13.6976,13.7055,93848.0
2020-12-22 11:30:00,17.21,17.22,17.18,17.19,44405.0,13.7055,13.7135,13.6816,13.6896,44405.0
2020-12-22 12:00:00,17.19,17.2,17.16,17.16,49664.0,13.6896,13.6976,13.6657,13.6657,49664.0
2020-12-22 12:30:00,17.15,17.19,17.14,17.18,37205.0,13.6578,13.6896,13.6498,13.6816,37205.0
2020-12-22 13:00:00,17.18,17.2,17.17,17.2,50826.0,13.6816,13.6976,13.6737,13.6976,50826.0
2020-12-22 13:30:00,17.19,17.25,17.18,17.24,51700.0,13.6896,13.7374,13.6816,13.7294,51700.0
2020-12-22 14:00:00,17.23,17.25,17.2,17.23,89453.0,13.7215,13.7374,13.6976,13.7215,89453.0
2020-12-22 14:30:00,17.23,17.24,17.18,17.24,77691.0,13.7215,13.7294,13.6816,13.7294,77691.0
2020-12-22 15:00:00,17.23,17.24,17.18,17.18,62980.0,13.7215,13.7294,13.6816,13.6816,62980.0
2020-12-22 15:30:00,17.19,17.23,17.17,17.21,420554.0,13.6896,13.7215,13.6737,13.7055,420554.0
2020-12-23 09:30:00,17.3,17.54,17.3,17.51,158879.0,13.7772,13.9683,13.7772,13.9444,158879.0
2020-12-23 10:00:00,17.51,17.53,17.41,17.41,211427.0,13.9444,13.9604,13.8648,13.8648,211427.0
2020-12-23 10:30:00,17.42,17.44,17.38,17.41,189115.0,13.8728,13.8887,13.8409,13.8648,189115.0
2020-12-23 11:00:00,17.41,17.47,17.38,17.44,93052.0,13.8648,13.9126,13.8409,13.8887,93052.0
2020-12-23 11:30:00,17.44,17.48,17.42,17.48,40239.0,13.8887,13.9206,13.8728,13.9206,40239.0
2020-12-23 12:00:00,17.47,17.48,17.45,17.46,77716.0,13.9126,13.9206,13.8967,13.9046,77716.0
2020-12-23 12:30:00,17.47,17.49,17.45,17.48,35912.0,13.9126,13.9285,13.8967,13.9206,35912.0
2020-12-23 13:00:00,17.48,17.48,17.44,17.47,70431.0,13.9206,13.9206,13.8887,13.9126,70431.0
2020-12-23 13:30:00,17.47,17.5,17.46,17.49,33759.0,13.9126,13.9365,13.9046,13.9285,33759.0
2020-12-23 14:00:00,17.5,17.51,17.47,17.47,64980.0,13.9365,13.9444,13.9126,13.9126,64980.0
2020-12-23 14:30:00,17.48,17.5,17.44,17.45,74942.0,13.9206,13.9365,13.8887,13.8967,74942.0
2020-12-23 15:00:00,17.45,17.47,17.42,17.46,75967.0,13.8967,13.9126,13.8728,13.9046,75967.0
2020-12-23 15:30:00,17.46,17.5,17.45,17.48,196255.0,13.9046,13.9365,13.8967,13.9206,196255.0
2020-12-24 09:30:00,17.52,17.53,17.33,17.41,110683.0,13.9524,13.9604,13.8011,13.8648,110683.0
2020-12-24 10:00:00,17.4,17.43,17.35,17.43,77168.0,13.8568,13.8807,13.817,13.8807,77168.0
2020-12-24 10:30:00,17.43,17.47,17.4,17.47,30035.0,13.8807,13.9126,13.8568,13.9126,30035.0
2020-12-24 11:00:00,17.47,17.47,17.43,17.45,27654.0,13.9126,13.9126,13.8807,13.8967,27654.0
2020-12-24 11:30:00,17.45,17.46,17.42,17.44,17074.0,13.8967,13.9046,13.8728,13.8887,17074.0
2020-12-24 12:00:00,17.44,17.48,17.4,17.48,34880.0,13.8887,13.9206,13.8568,13.9206,34880.0
2020-12-24 12:30:00,17.48,17.54,17.47,17.52,190088.0,13.9206,13.9683,13.9126,13.9524,190088.0
2020-12-28 09:30:00,17.64,17.7,17.57,17.68,71317.0,14.048,14.0958,13.9922,14.0798,71317.0
2020-12-28 10:00:00,17.67,17.79,17.66,17.78,64691.0,14.0719,14.1674,14.0639,14.1595,64691.0
2020-12-28 10:30:00,17.78,17.78,17.67,17.7,40536.0,14.1595,14.1595,14.0719,14.0958,40536.0
2020-12-28 11:00:00,17.7,17.74,17.67,17.7,39212.0,14.0958,14.1276,14.0719,14.0958,39212.0
2020-12-28 11:30:00,17.69,17.74,17.67,17.7,54682.0,14.0878,14.1276,14.0719,14.0958,54682.0
2020-12-28 12:00:00,17.69,17.71,17.65,17.65,27574.0,14.0878,14.1037,14.0559,14.0559,27574.0
2020-12-28 12:30:00,17.65,17.69,17.64,17.66,46588.0,14.0559,14.0878,14.048,14.0639,46588.0
2020-12-28 13:00:00,17.65,17.66,17.64,17.64,15366.0,14.0559,14.0639,14.048,14.048,15366.0
2020-12-28 13:30:00,17.64,17.65,17.61,17.63,22733.0,14.048,14.0559,14.0241,14.04,22733.0
2020-12-28 14:00:00,17.63,17.65,17.62,17.64,41738.0,14.04,14.0559,14.032,14.048,41738.0
2020-12-28 14:30:00,17.64,17.65,17.61,17.62,74932.0,14.048,14.0559,14.0241,14.032,74932.0
2020-12-28 15:00:00,17.61,17.63,17.58,17.59,42941.0,14.0241,14.04,14.0002,14.0082,42941.0
2020-12-28 15:30:00,17.59,17.62,17.54,17.6,247920.0,14.0082,14.032,13.9683,14.0161,247920.0
2020-12-29 09:30:00,17.64,17.74,17.52,17.56,161943.0,14.048,14.1276,13.9524,13.9843,161943.0
2020-12-29 10:00:00,17.56,17.6,17.47,17.51,118559.0,13.9843,14.0161,13.9126,13.9444,118559.0
2020-12-29 10:30:00,17.51,17.58,17.51,17.57,53050.0,13.9444,14.0002,13.9444,13.9922,53050.0
2020-12-29 11:00:00,17.57,17.64,17.56,17.62,133522.0,13.9922,14.048,13.9843,14.032,133522.0
2020-12-29 11:30:00,17.63,17.72,17.59,17.71,92697.0,14.04,14.1117,14.0082,14.1037,92697.0
2020-12-29 12:00:00,17.71,17.72,17.64,17.66,54759.0,14.1037,14.1117,14.048,14.0639,54759.0
2020-12-29 12:30:00,17.65,17.65,17.57,17.61,92692.0,14.0559,14.0559,13.9922,14.0241,92692.0
2020-12-29 13:00:00,17.61,17.64,17.59,17.62,71821.0,14.0241,14.048,14.0082,14.032,71821.0
2020-12-29 13:30:00,17.63,17.67,17.61,17.64,108967.0,14.04,14.0719,14.0241,14.048,108967.0
2020-12-29 14:00:00,17.64,17.66,17.59,17.6,123220.0,14.048,14.0639,14.0082,14.0161,123220.0
2020-12-29 14:30:00,17.6,17.64,17.6,17.63,74236.0,14.0161,14.048,14.0161,14.04,74236.0
2020-12-29 15:00:00,17.62,17.66,17.62,17.64,132325.0,14.032,14.0639,14.032,14.048,132325.0
2020-12-29 15:30:00,17.64,17.67,17.62,17.65,444876.0,14.048,14.0719,14.032,14.0559,444876.0
2020-12-30 09:30:00,17.77,17.8,17.67,17.78,113264.0,14.1515,14.1754,14.0719,14.1595,113264.0
2020-12-30 10:00:00,17.79,17.81,17.74,17.8,77802.0,14.1674,14.1834,14.1276,14.1754,77802.0
2020-12-30 10:30:00,17.8,17.81,17.75,17.77,57731.0,14.1754,14.1834,14.1356,14.1515,57731.0
2020-12-30 11:00:00,17.77,17.78,17.7,17.72,102560.0,14.1515,14.1595,14.0958,14.1117,102560.0
2020-12-30 11:30:00,17.71,17.72,17.66,17.67,55514.0,14.1037,14.1117,14.0639,14.0719,55514.0
2020-12-30 12:00:00,17.66,17.74,17.66,17.73,55362.0,14.0639,14.1276,14.0639,14.1196,55362.0
2020-12-30 12:30:00,17.72,17.74,17.69,17.71,55233.0,14.1117,14.1276,14.0878,14.1037,55233.0
2020-12-30 13:00:00,17.71,17.72,17.67,17.67,53949.0,14.1037,14.1117,14.0719,14.0719,53949.0
2020-12-30 13:30:00,17.67,17.68,17.61,17.62,91925.0,14.0719,14.0798,14.0241,14.032,91925.0
2020-12-30 14:00:00,17.62,17.63,17.6,17.61,58737.0,14.032,14.04,14.0161,14.0241,58737.0
2020-12-30 14:30:00,17.61,17.63,17.6,17.61,47663.0,14.0241,14.04,14.0161,14.0241,47663.0
2020-12-30 15:00:00,17.61,17.66,17.6,17.66,117095.0,14.0241,14.0639,14.0161,14.0639,117095.0
2020-12-30 15:30:00,17.66,17.69,17.64,17.64,224730.0,14.0639,14.0878,14.048,14.048,224730.0
2020-12-31 09:30:00,17.64,17.71,17.63,17.69,76561.0,14.048,14.1037,14.04,14.0878,76561.0
2020-12-31 10:00:00,17.69,17.74,17.67,17.7,93745.0,14.0878,14.1276,14.0719,14.0958,93745.0
2020-12-31 10:30:00,17.71,17.77,17.7,17.74,78288.0,14.1037,14.1515,14.0958,14.1276,78288.0
2020-12-31 11:00:00,17.74,17.8,17.72,17.79,74978.0,14.1276,14.1754,14.1117,14.1674,74978.0
2020-12-31 11:30:00,17.78,17.8,17.78,17.8,57437.0,14.1595,14.1754,14.1595,14.1754,57437.0
2020-12-31 12:00:00,17.79,17.81,17.78,17.8,33105.0,14.1674,14.1834,14.1595,14.1754,33105.0
2020-12-31 12:30:00,17.8,17.8,17.77,17.8,43429.0,14.1754,14.1754,14.1515,14.1754,43429.0
2020-12-31 13:00:00,17.8,17.85,17.8,17.84,118831.0,14.1754,14.2152,14.1754,14.2072,118831.0
2020-12-31 13:30:00,17.84,17.85,17.82,17.84,83614.0,14.2072,14.2152,14.1913,14.2072,83614.0
2020-12-31 14:00:00,17.84,17.86,17.82,17.85,103935.0,14.2072,14.2232,14.1913,14.2152,103935.0
2020-12-31 14:30:00,17.85,17.86,17.83,17.83,34651.0,14.2152,14.2232,14.1993,14.1993,34651.0
2020-12-31 15:00:00,17.84,17.87,17.83,17.87,68216.0,14.2072,14.2311,14.1993,14.2311,68216.0
2020-12-31 15:30:00,17.87,17.88,17.78,17.81,676223.0,14.2311,14.2391,14.1595,14.1834,676223.0
2021-01-04 09:30:00,17.98,18.06,17.82,17.87,274560.0,14.3187,14.3824,14.1913,14.2311,274560.0
2021-01-04 10:00:00,17.88,17.88,17.78,17.79,214393.0,14.2391,14.2391,14.1595,14.1674,214393.0
2021-01-04 10:30:00,17.78,17.78,17.62,17.65,216895.0,14.1595,14.1595,14.032,14.0559,216895.0
2021-01-04 11:00:00,17.64,17.66,17.6,17.61,161643.0,14.048,14.0639,14.0161,14.0241,161643.0
2021-01-04 11:30:00,17.62,17.62,17.52,17.53,212942.0,14.032,14.032,13.9524,13.9604,212942.0
2021-01-04 12:00:00,17.52,17.54,17.47,17.53,171808.0,13.9524,13.9683,13.9126,13.9604,171808.0
2021-01-04 12:30:00,17.53,17.53,17.46,17.52,55117.0,13.9604,13.9604,13.9046,13.9524,55117.0
2021-01-04 13:00:00,17.52,17.62,17.52,17.62,63482.0,13.9524,14.032,13.9524,14.032,63482.0
2021-01-04 13:30:00,17.62,17.66,17.58,17.63,111449.0,14.032,14.0639,14.0002,14.04,111449.0
2021-01-04 14:00:00,17.63,17.63,17.54,17.56,71724.0,14.04,14.04,13.9683,13.9843,71724.0
2021-01-04 14:30:00,17.57,17.57,17.5,17.55,82933.0,13.9922,13.9922,13.9365,13.9763,82933.0
2021-01-04 15:00:00,17.55,17.55,17.48,17.52,110031.0,13.9763,13.9763,13.9206,13.9524,110031.0
2021-01-04 15:30:00,17.52,17.57,17.5,17.56,424104.0,13.9524,13.9922,13.9365,13.9843,424104.0
2021-01-05 09:30:00,17.57,17.85,17.57,17.7,193731.0,13.9922,14.2152,13.9922,14.0958,193731.0
2021-01-05 10:00:00,17.7,17.79,17.67,17.7,192472.0,14.0958,14.1674,14.0719,14.0958,192472.0
2021-01-05 10:30:00,17.71,17.74,17.68,17.69,94071.0,14.1037,14.1276,14.0798,14.0878,94071.0
2021-01-05 11:00:00,17.69,17.74,17.65,17.73,68578.0,14.0878,14.1276,14.0559,14.1196,68578.0
2021-01-05 11:30:00,17.73,17.8,17.71,17.79,58638.0,14.1196,14.1754,14.1037,14.1674,58638.0
2021-01-05 12:00:00,17.8,17.89,17.79,17.89,55739.0,14.1754,14.2471,14.1674,14.2471,55739.0
2021-01-05 12:30:00,17.89,17.9,17.87,17.89,94776.0,14.2471,14.255,14.2311,14.2471,94776.0
2021-01-05 13:00:00,17.89,17.93,17.89,17.91,69130.0,14.2471,14.2789,14.2471,14.263,69130.0
2021-01-05 13:30:00,17.91,17.94,17.89,17.94,63327.0,14.263,14.2869,14.2471,14.2869,63327.0
2021-01-05 14:00:00,17.94,17.99,17.93,17.98,56257.0,14.2869,14.3267,14.2789,14.3187,56257.0
2021-01-05 14:30:00,17.99,17.99,17.91,17.91,155552.0,14.3267,14.3267,14.263,14.263,155552.0
2021-01-05 15:00:00,17.91,17.96,17.9,17.91,112508.0,14.263,14.3028,14.255,14.263,112508.0
2021-01-05 15:30:00,17.92,17.94,17.89,17.93,561773.0,14.271,14.2869,14.2471,14.2789,561773.0
2021-01-06 09:30:00,18.05,18.41,17.96,18.38,657259.0,14.3745,14.6612,14.3028,14.6373,657259.0
2021-01-06 10:00:00,18.39,18.46,18.36,18.4,265103.0,14.6453,14.701,14.6214,14.6532,265103.0
2021-01-06 10:30:00,18.4,18.47,18.4,18.44,241462.0,14.6532,14.709,14.6532,14.6851,241462.0
2021-01-06 11:00:00,18.43,18.56,18.41,18.55,256771.0,14.6771,14.7806,14.6612,14.7727,256771.0
2021-01-06 11:30:00,18.52,18.64,18.51,18.62,257402.0,14.7488,14.8443,14.7408,14.8284,257402.0
2021-01-06 12:00:00,18.63,18.72,18.61,18.7,204849.0,14.8364,14.9081,14.8205,14.8921,204849.0
2021-01-06 12:30:00,18.71,18.74,18.62,18.67,433548.0,14.9001,14.924,14.8284,14.8682,433548.0
2021-01-06 13:00:00,18.67,18.71,18.66,18.68,101885.0,14.8682,14.9001,14.8603,14.8762,101885.0
2021-01-06 13:30:00,18.69,18.71,18.6,18.62,157887.0,14.8842,14.9001,14.8125,14.8284,157887.0
2021-01-06 14:00:00,18.62,18.66,18.58,18.6,189582.0,14.8284,14.8603,14.7966,14.8125,189582.0
2021-01-06 14:30:00,18.61,18.62,18.47,18.52,365249.0,14.8205,14.8284,14.709,14.7488,365249.0
2021-01-06 15:00:00,18.53,18.63,18.46,18.62,281398.0,14.7567,14.8364,14.701,14.8284,281398.0
2021-01-06 15:30:00,18.61,18.62,18.52,18.58,956187.0,14.8205,14.8284,14.7488,14.7966,956187.0
2021-01-07 09:30:00,18.66,18.7,18.51,18.63,287362.0,14.8603,14.8921,14.7408,14.8364,287362.0
2021-01-07 10:00:00,18.62,18.65,18.53,18.64,121605.0,14.8284,14.8523,14.7567,14.8443,121605.0
2021-01-07 10:30:00,18.64,18.75,18.63,18.73,221147.0,14.8443,14.9319,14.8364,14.916,221147.0
2021-01-07 11:00:00,18.73,18.78,18.71,18.76,209672.0,14.916,14.9558,14.9001,14.9399,209672.0
2021-01-07 11:30:00,18.76,18.78,18.69,18.74,125671.0,14.9399,14.9558,14.8842,14.924,125671.0
2021-01-07 12:00:00,18.75,18.82,18.74,18.82,106265.0,14.9319,14.9877,14.924,14.9877,106265.0
2021-01-07 12:30:00,18.82,18.89,18.81,18.89,233532.0,14.9877,15.0434,14.9797,15.0434,233532.0
2021-01-07 13:00:00,18.89,18.93,18.81,18.83,155568.0,15.0434,15.0753,14.9797,14.9957,155568.0
2021-01-07 13:30:00,18.83,18.86,18.81,18.86,168933.0,14.9957,15.0195,14.9797,15.0195,168933.0
2021-01-07 14:00:00,18.87,18.89,18.85,18.86,83661.0,15.0275,15.0434,15.0116,15.0195,83661.0
2021-01-07 14:30:00,18.85,18.89,18.84,18.89,118944.0,15.0116,15.0434,15.0036,15.0434,118944.0
2021-01-07 15:00:00,18.89,18.95,18.89,18.92,259188.0,15.0434,15.0912,15.0434,15.0673,259188.0
2021-01-07 15:30:00,18.92,18.96,18.9,18.92,505476.0,15.0673,15.0992,15.0514,15.0673,505476.0
2021-01-08 09:30:00,19.0,19.05,18.89,18.9,197027.0,15.131,15.1709,15.0434,15.0514,197027.0
2021-01-08 10:00:00,18.91,18.93,18.8,18.8,147807.0,15.0594,15.0753,14.9718,14.9718,147807.0
2021-01-08 10:30:00,18.81,18.9,18.8,18.89,231413.0,14.9797,15.0514,14.9718,15.0434,231413.0
2021-01-08 11:00:00,18.89,18.9,18.76,18.8,195378.0,15.0434,15.0514,14.9399,14.9718,195378.0
2021-01-08 11:30:00,18.8,18.91,18.79,18.88,175280.0,14.9718,15.0594,14.9638,15.0355,175280.0
2021-01-08 12:00:00,18.88,18.88,18.83,18.86,106349.0,15.0355,15.0355,14.9957,15.0195,106349.0
2021-01-08 12:30:00,18.86,18.87,18.8,18.84,193519.0,15.0195,15.0275,14.9718,15.0036,193519.0
2021-01-08 13:00:00,18.84,18.84,18.7,18.77,219218.0,15.0036,15.0036,14.8921,14.9479,219218.0
2021-01-08 13:30:00,18.77,18.77,18.68,18.7,234982.0,14.9479,14.9479,14.8762,14.8921,234982.0
2021-01-08 14:00:00,18.71,18.78,18.7,18.77,93069.0,14.9001,14.9558,14.8921,14.9479,93069.0
2021-01-08 14:30:00,18.78,18.79,18.71,18.77,104887.0,14.9558,14.9638,14.9001,14.9479,104887.0
2021-01-08 15:00:00,18.77,18.81,18.73,18.75,124155.0,14.9479,14.9797,14.916,14.9319,124155.0
2021-01-08 15:30:00,18.75,18.89,18.73,18.88,395276.0,14.9319,15.0434,14.916,15.0355,395276.0
2021-01-11 09:30:00,18.54,18.66,18.48,18.62,304068.0,14.7647,14.8603,14.7169,14.8284,304068.0
2021-01-11 10:00:00,18.62,18.66,18.6,18.66,141259.0,14.8284,14.8603,14.8125,14.8603,141259.0
2021-01-11 10:30:00,18.66,18.68,18.57,18.63,138484.0,14.8603,14.8762,14.7886,14.8364,138484.0
2021-01-11 11:00:00,18.63,18.69,18.57,18.66,97912.0,14.8364,14.8842,14.7886,14.8603,97912.0
2021-01-11 11:30:00,18.66,18.67,18.6,18.63,154232.0,14.8603,14.8682,14.8125,14.8364,154232.0
2021-01-11 12:00:00,18.62,18.67,18.62,18.65,129687.0,14.8284,14.8682,14.8284,14.8523,129687.0
2021-01-11 12:30:00,18.65,18.74,18.64,18.72,70779.0,14.8523,14.924,14.8443,14.9081,70779.0
2021-01-11 13:00:00,18.72,18.73,18.68,18.68,67689.0,14.9081,14.916,14.8762,14.8762,67689.0
2021-01-11 13:30:00,18.67,18.71,18.67,18.71,84412.0,14.8682,14.9001,14.8682,14.9001,84412.0
2021-01-11 14:00:00,18.71,18.72,18.66,18.68,61652.0,14.9001,14.9081,14.8603,14.8762,61652.0
2021-01-11 14:30:00,18.68,18.73,18.67,18.73,77922.0,14.8762,14.916,14.8682,14.916,77922.0
2021-01-11 15:00:00,18.73,18.76,18.71,18.71,173799.0,14.916,14.9399,14.9001,14.9001,173799.0
2021-01-11 15:30:00,18.72,18.75,18.68,18.75,212593.0,14.9081,14.9319,14.8762,14.9319,212593.0
2021-01-12 09:30:00,18.8,18.93,18.77,18.93,152328.0,14.9718,15.0753,14.9479,15.0753,152328.0
2021-01-12 10:00:00,18.92,18.92,18.86,18.91,172314.0,15.0673,15.0673,15.0195,15.0594,172314.0
2021-01-12 10:30:00,18.91,19.08,18.91,19.06,170473.0,15.0594,15.1947,15.0594,15.1788,170473.0
2021-01-12 11:00:00,19.06,19.13,19.04,19.04,234610.0,15.1788,15.2346,15.1629,15.1629,234610.0
2021-01-12 11:30:00,19.05,19.06,18.97,19.02,158371.0,15.1709,15.1788,15.1071,15.147,158371.0
2021-01-12 12:00:00,19.02,19.03,18.96,19.03,124862.0,15.147,15.1549,15.0992,15.1549,124862.0
2021-01-12 12:30:00,19.03,19.09,19.02,19.03,88579.0,15.1549,15.2027,15.147,15.1549,88579.0
2021-01-12 13:00:00,19.03,19.03,18.98,19.03,146528.0,15.1549,15.1549,15.1151,15.1549,146528.0
2021-01-12 13:30:00,19.03,19.08,19.01,19.06,159512.0,15.1549,15.1947,15.139,15.1788,159512.0
2021-01-12 14:00:00,19.06,19.07,19.03,19.05,96569.0,15.1788,15.1868,15.1549,15.1709,96569.0
2021-01-12 14:30:00,19.05,19.08,19.03,19.06,203193.0,15.1709,15.1947,15.1549,15.1788,203193.0
2021-01-12 15:00:00,19.06,19.08,19.03,19.05,141661.0,15.1788,15.1947,15.1549,15.1709,141661.0
2021-01-12 15:30:00,19.04,19.05,18.97,18.98,392009.0,15.1629,15.1709,15.1071,15.1151,392009.0
2021-01-13 09:30:00,19.02,19.14,18.93,19.09,236107.0,15.147,15.2425,15.0753,15.2027,236107.0
2021-01-13 10:00:00,19.09,19.2,19.01,19.17,393790.0,15.2027,15.2903,15.139,15.2664,393790.0
2021-01-13 10:30:00,19.17,19.17,19.07,19.13,300979.0,15.2664,15.2664,15.1868,15.2346,300979.0
2021-01-13 11:00:00,19.12,19.13,19.08,19.11,165946.0,15.2266,15.2346,15.1947,15.2186,165946.0
2021-01-13 11:30:00,19.1,19.11,19.02,19.05,107422.0,15.2107,15.2186,15.147,15.1709,107422.0
2021-01-13 12:00:00,19.05,19.1,18.99,19.1,220421.0,15.1709,15.2107,15.1231,15.2107,220421.0
2021-01-13 12:30:00,19.1,19.24,19.09,19.19,171469.0,15.2107,15.3222,15.2027,15.2823,171469.0
2021-01-13 13:00:00,19.19,19.25,19.16,19.23,112350.0,15.2823,15.3301,15.2585,15.3142,112350.0
2021-01-13 13:30:00,19.24,19.3,19.21,19.29,137684.0,15.3222,15.3699,15.2983,15.362,137684.0
2021-01-13 14:00:00,19.28,19.33,19.24,19.24,204411.0,15.354,15.3938,15.3222,15.3222,204411.0
2021-01-13 14:30:00,19.24,19.27,19.16,19.18,117061.0,15.3222,15.3461,15.2585,15.2744,117061.0
2021-01-13 15:00:00,19.17,19.19,19.11,19.11,108977.0,15.2664,15.2823,15.2186,15.2186,108977.0
2021-01-13 15:30:00,19.12,19.19,19.09,19.18,856278.0,15.2266,15.2823,15.2027,15.2744,856278.0
2021-01-14 09:30:00,19.21,19.27,19.18,19.27,129947.0,15.2983,15.3461,15.2744,15.3461,129947.0
2021-01-14 10:00:00,19.28,19.33,19.25,19.27,110923.0,15.354,15.3938,15.3301,15.3461,110923.0
2021-01-14 10:30:00,19.28,19.34,19.26,19.3,101754.0,15.354,15.4018,15.3381,15.3699,101754.0
2021-01-14 11:00:00,19.31,19.37,19.27,19.35,126865.0,15.3779,15.4257,15.3461,15.4098,126865.0
2021-01-14 11:30:00,19.36,19.38,19.32,19.35,194183.0,15.4177,15.4337,15.3859,15.4098,194183.0
2021-01-14 12:00:00,19.36,19.43,19.34,19.43,109368.0,15.4177,15.4735,15.4018,15.4735,109368.0
2021-01-14 12:30:00,19.43,19.46,19.4,19.44,113464.0,15.4735,15.4974,15.4496,15.4814,113464.0
2021-01-14 13:00:00,19.43,19.46,19.4,19.45,138737.0,15.4735,15.4974,15.4496,15.4894,138737.0
2021-01-14 13:30:00,19.46,19.53,19.45,19.52,86562.0,15.4974,15.5531,15.4894,15.5452,86562.0
2021-01-14 14:00:00,19.52,19.57,19.44,19.45,328831.0,15.5452,15.585,15.4814,15.4894,328831.0
2021-01-14 14:30:00,19.46,19.5,19.45,19.47,88076.0,15.4974,15.5292,15.4894,15.5053,88076.0
2021-01-14 15:00:00,19.48,19.5,19.44,19.46,196824.0,15.5133,15.5292,15.4814,15.4974,196824.0
2021-01-14 15:30:00,19.46,19.49,19.41,19.44,523389.0,15.4974,15.5213,15.4576,15.4814,523389.0
2021-01-15 09:30:00,19.21,19.26,19.11,19.15,230975.0,15.2983,15.3381,15.2186,15.2505,230975.0
2021-01-15 10:00:00,19.15,19.15,18.97,19.02,275279.0,15.2505,15.2505,15.1071,15.147,275279.0
2021-01-15 10:30:00,19.04,19.12,19.02,19.1,158038.0,15.1629,15.2266,15.147,15.2107,158038.0
2021-01-15 11:00:00,19.07,19.1,19.0,19.09,123165.0,15.1868,15.2107,15.131,15.2027,123165.0
2021-01-15 11:30:00,19.1,19.1,19.01,19.04,138087.0,15.2107,15.2107,15.139,15.1629,138087.0
2021-01-15 12:00:00,19.03,19.08,19.0,19.04,105507.0,15.1549,15.1947,15.131,15.1629,105507.0
2021-01-15 12:30:00,19.04,19.11,19.03,19.07,161900.0,15.1629,15.2186,15.1549,15.1868,161900.0
2021-01-15 13:00:00,19.07,19.07,19.05,19.06,110327.0,15.1868,15.1868,15.1709,15.1788,110327.0
2021-01-15 13:30:00,19.07,19.11,19.01,19.03,123891.0,15.1868,15.2186,15.139,15.1549,123891.0
2021-01-15 14:00:00,19.04,19.08,19.0,19.07,68202.0,15.1629,15.1947,15.131,15.1868,68202.0
2021-01-15 14:30:00,19.07,19.08,19.04,19.06,153151.0,15.1868,15.1947,15.1629,15.1788,153151.0
2021-01-15 15:00:00,19.06,19.08,19.02,19.04,144835.0,15.1788,15.1947,15.147,15.1629,144835.0
2021-01-15 15:30:00,19.04,19.05,18.98,19.03,673502.0,15.1629,15.1709,15.1151,15.1549,673502.0
2021-01-19 09:30:00,19.19,19.36,19.19,19.33,308823.0,15.2823,15.4177,15.2823,15.3938,308823.0
2021-01-19 10:00:00,19.34,19.34,19.23,19.3,201935.0,15.4018,15.4018,15.3142,15.3699,201935.0
2021-01-19 10:30:00,19.3,19.36,19.28,19.34,107474.0,15.3699,15.4177,15.354,15.4018,107474.0
2021-01-19 11:00:00,19.33,19.35,19.31,19.33,90579.0,15.3938,15.4098,15.3779,15.3938,90579.0
2021-01-19 11:30:00,19.33,19.4,19.31,19.39,85240.0,15.3938,15.4496,15.3779,15.4416,85240.0
2021-01-19 12:00:00,19.38,19.39,19.35,19.37,70294.0,15.4337,15.4416,15.4098,15.4257,70294.0
2021-01-19 12:30:00,19.36,19.41,19.34,19.4,180622.0,15.4177,15.4576,15.4018,15.4496,180622.0
2021-01-19 13:00:00,19.39,19.42,19.37,19.38,44564.0,15.4416,15.4655,15.4257,15.4337,44564.0
2021-01-19 13:30:00,19.38,19.4,19.35,19.38,87281.0,15.4337,15.4496,15.4098,15.4337,87281.0
2021-01-19 14:00:00,19.38,19.43,19.37,19.38,91152.0,15.4337,15.4735,15.4257,15.4337,91152.0
2021-01-19 14:30:00,19.39,19.41,19.32,19.33,112631.0,15.4416,15.4576,15.3859,15.3938,112631.0
2021-01-19 15:00:00,19.33,19.38,19.31,19.37,99788.0,15.3938,15.4337,15.3779,15.4257,99788.0
2021-01-19 15:30:00,19.37,19.38,19.29,19.31,408431.0,15.4257,15.4337,15.362,15.3779,408431.0
2021-01-20 09:30:00,19.35,19.41,19.19,19.25,106349.0,15.4098,15.4576,15.2823,15.3301,106349.0
2021-01-20 10:00:00,19.25,19.31,19.21,19.26,145746.0,15.3301,15.3779,15.2983,15.3381,145746.0
2021-01-20 10:30:00,19.27,19.32,19.25,19.27,73011.0,15.3461,15.3859,15.3301,15.3461,73011.0
2021-01-20 11:00:00,19.27,19.31,19.22,19.3,86817.0,15.3461,15.3779,15.3062,15.3699,86817.0
2021-01-20 11:30:00,19.3,19.35,19.29,19.33,62814.0,15.3699,15.4098,15.362,15.3938,62814.0
2021-01-20 12:00:00,19.32,19.38,19.31,19.37,40447.0,15.3859,15.4337,15.3779,15.4257,40447.0
2021-01-20 12:30:00,19.37,19.41,19.32,19.38,77765.0,15.4257,15.4576,15.3859,15.4337,77765.0
2021-01-20 13:00:00,19.38,19.4,19.36,19.37,62713.0,15.4337,15.4496,15.4177,15.4257,62713.0
2021-01-20 13:30:00,19.37,19.38,19.31,19.33,59798.0,15.4257,15.4337,15.3779,15.3938,59798.0
2021-01-20 14:00:00,19.33,19.34,19.26,19.28,67511.0,15.3938,15.4018,15.3381,15.354,67511.0
2021-01-20 14:30:00,19.28,19.33,19.26,19.31,89506.0,15.354,15.3938,15.3381,15.3779,89506.0
2021-01-20 15:00:00,19.32,19.33,19.29,19.31,99718.0,15.3859,15.3938,15.362,15.3779,99718.0
2021-01-20 15:30:00,19.32,19.4,19.3,19.39,397884.0,15.3859,15.4496,15.3699,15.4416,397884.0
2021-01-21 09:30:00,19.45,19.45,19.29,19.33,135059.0,15.4894,15.4894,15.362,15.3938,135059.0
2021-01-21 10:00:00,19.33,19.35,19.28,19.35,81601.0,15.3938,15.4098,15.354,15.4098,81601.0
2021-01-21 10:30:00,19.35,19.35,19.26,19.31,101651.0,15.4098,15.4098,15.3381,15.3779,101651.0
2021-01-21 11:00:00,19.31,19.34,19.25,19.32,48468.0,15.3779,15.4018,15.3301,15.3859,48468.0
2021-01-21 11:30:00,19.32,19.33,19.24,19.29,57403.0,15.3859,15.3938,15.3222,15.362,57403.0
2021-01-21 12:00:00,19.28,19.28,19.23,19.26,64930.0,15.354,15.354,15.3142,15.3381,64930.0
2021-01-21 12:30:00,19.26,19.3,19.24,19.29,58382.0,15.3381,15.3699,15.3222,15.362,58382.0
2021-01-21 13:00:00,19.29,19.3,19.21,19.22,134087.0,15.362,15.3699,15.2983,15.3062,134087.0
2021-01-21 13:30:00,19.21,19.24,19.21,19.23,28837.0,15.2983,15.3222,15.2983,15.3142,28837.0
2021-01-21 14:00:00,19.24,19.26,19.23,19.25,44287.0,15.3222,15.3381,15.3142,15.3301,44287.0
2021-01-21 14:30:00,19.24,19.28,19.23,19.27,69558.0,15.3222,15.354,15.3142,15.3461,69558.0
2021-01-21 15:00:00,19.27,19.29,19.24,19.26,144326.0,15.3461,15.362,15.3222,15.3381,144326.0
2021-01-21 15:30:00,19.25,19.31,19.24,19.28,394136.0,15.3301,15.3779,15.3222,15.354,394136.0
2021-01-22 09:30:00,19.0,19.1,19.0,19.03,167596.0,15.131,15.2107,15.131,15.1549,167596.0
2021-01-22 10:00:00,19.04,19.09,19.0,19.01,151620.0,15.1629,15.2027,15.131,15.139,151620.0
2021-01-22 10:30:00,19.01,19.01,18.92,18.95,162765.0,15.139,15.139,15.0673,15.0912,162765.0
2021-01-22 11:00:00,18.95,18.99,18.91,18.91,75039.0,15.0912,15.1231,15.0594,15.0594,75039.0
2021-01-22 11:30:00,18.91,18.95,18.89,18.95,51240.0,15.0594,15.0912,15.0434,15.0912,51240.0
2021-01-22 12:00:00,18.94,18.96,18.9,18.91,65722.0,15.0833,15.0992,15.0514,15.0594,65722.0
2021-01-22 12:30:00,18.91,18.94,18.9,18.94,61303.0,15.0594,15.0833,15.0514,15.0833,61303.0
2021-01-22 13:00:00,18.93,18.94,18.89,18.91,62324.0,15.0753,15.0833,15.0434,15.0594,62324.0
2021-01-22 13:30:00,18.91,18.95,18.89,18.89,41644.0,15.0594,15.0912,15.0434,15.0434,41644.0
2021-01-22 14:00:00,18.89,18.92,18.87,18.91,87095.0,15.0434,15.0673,15.0275,15.0594,87095.0
2021-01-22 14:30:00,18.92,18.94,18.91,18.93,42421.0,15.0673,15.0833,15.0594,15.0753,42421.0
2021-01-22 15:00:00,18.93,18.97,18.91,18.96,70261.0,15.0753,15.1071,15.0594,15.0992,70261.0
2021-01-22 15:30:00,18.96,19.0,18.95,18.96,629921.0,15.0992,15.131,15.0912,15.0992,629921.0
2021-01-25 09:30:00,18.79,18.81,18.62,18.67,327751.0,14.9638,14.9797,14.8284,14.8682,327751.0
2021-01-25 10:00:00,18.69,18.82,18.69,18.79,135845.0,14.8842,14.9877,14.8842,14.9638,135845.0
2021-01-25 10:30:00,18.79,18.79,18.63,18.64,100191.0,14.9638,14.9638,14.8364,14.8443,100191.0
2021-01-25 11:00:00,18.64,18.66,18.5,18.55,135885.0,14.8443,14.8603,14.7329,14.7727,135885.0
2021-01-25 11:30:00,18.56,18.63,18.53,18.6,85005.0,14.7806,14.8364,14.7567,14.8125,85005.0
2021-01-25 12:00:00,18.59,18.61,18.55,18.57,120427.0,14.8045,14.8205,14.7727,14.7886,120427.0
2021-01-25 12:30:00,18.56,18.63,18.55,18.62,62462.0,14.7806,14.8364,14.7727,14.8284,62462.0
2021-01-25 13:00:00,18.63,18.64,18.59,18.64,56551.0,14.8364,14.8443,14.8045,14.8443,56551.0
2021-01-25 13:30:00,18.64,18.65,18.6,18.63,75779.0,14.8443,14.8523,14.8125,14.8364,75779.0
2021-01-25 14:00:00,18.63,18.66,18.6,18.65,157341.0,14.8364,14.8603,14.8125,14.8523,157341.0
2021-01-25 14:30:00,18.65,18.71,18.63,18.69,104475.0,14.8523,14.9001,14.8364,14.8842,104475.0
2021-01-25 15:00:00,18.69,18.77,18.69,18.76,115529.0,14.8842,14.9479,14.8842,14.9399,115529.0
2021-01-25 15:30:00,18.76,18.82,18.75,18.79,621565.0,14.9399,14.9877,14.9319,14.9638,621565.0
2021-01-26 09:30:00,18.91,18.97,18.75,18.78,178021.0,15.0594,15.1071,14.9319,14.9558,178021.0
2021-01-26 10:00:00,18.78,18.83,18.74,18.82,133109.0,14.9558,14.9957,14.924,14.9877,133109.0
2021-01-26 10:30:00,18.81,18.81,18.71,18.73,67593.0,14.9797,14.9797,14.9001,14.916,67593.0
2021-01-26 11:00:00,18.73,18.77,18.68,18.77,71885.0,14.916,14.9479,14.8762,14.9479,71885.0
2021-01-26 11:30:00,18.77,18.77,18.66,18.67,106734.0,14.9479,14.9479,14.8603,14.8682,106734.0
2021-01-26 12:00:00,18.68,18.72,18.65,18.7,177133.0,14.8762,14.9081,14.8523,14.8921,177133.0
2021-01-26 12:30:00,18.7,18.73,18.69,18.72,48806.0,14.8921,14.916,14.8842,14.9081,48806.0
2021-01-26 13:00:00,18.72,18.75,18.72,18.73,57436.0,14.9081,14.9319,14.9081,14.916,57436.0
2021-01-26 13:30:00,18.72,18.75,18.7,18.72,49408.0,14.9081,14.9319,14.8921,14.9081,49408.0
2021-01-26 14:00:00,18.72,18.73,18.7,18.72,130020.0,14.9081,14.916,14.8921,14.9081,130020.0
2021-01-26 14:30:00,18.71,18.8,18.71,18.79,133926.0,14.9001,14.9718,14.9001,14.9638,133926.0
2021-01-26 15:00:00,18.79,18.82,18.78,18.82,106877.0,14.9638,14.9877,14.9558,14.9877,106877.0
2021-01-26 15:30:00,18.81,18.84,18.78,18.79,373269.0,14.9797,15.0036,14.9558,14.9638,373269.0
2021-01-27 09:30:00,18.45,18.55,18.2,18.35,314795.0,14.693,14.7727,14.4939,14.6134,314795.0
2021-01-27 10:00:00,18.35,18.42,18.28,18.3,309564.0,14.6134,14.6691,14.5577,14.5736,309564.0
2021-01-27 10:30:00,18.3,18.37,18.28,18.37,128626.0,14.5736,14.6293,14.5577,14.6293,128626.0
2021-01-27 11:00:00,18.37,18.38,18.26,18.31,125255.0,14.6293,14.6373,14.5417,14.5815,125255.0
2021-01-27 11:30:00,18.32,18.32,18.21,18.22,166758.0,14.5895,14.5895,14.5019,14.5099,166758.0
2021-01-27 12:00:00,18.23,18.31,18.22,18.28,133529.0,14.5178,14.5815,14.5099,14.5577,133529.0
2021-01-27 12:30:00,18.28,18.33,18.25,18.28,206103.0,14.5577,14.5975,14.5338,14.5577,206103.0
2021-01-27 13:00:00,18.28,18.32,18.26,18.31,102992.0,14.5577,14.5895,14.5417,14.5815,102992.0
2021-01-27 13:30:00,18.3,18.34,18.28,18.29,98937.0,14.5736,14.6054,14.5577,14.5656,98937.0
2021-01-27 14:00:00,18.29,18.32,18.24,18.28,115319.0,14.5656,14.5895,14.5258,14.5577,115319.0
2021-01-27 14:30:00,18.28,18.29,18.17,18.2,175645.0,14.5577,14.5656,14.4701,14.4939,175645.0
2021-01-27 15:00:00,18.2,18.21,18.09,18.1,370428.0,14.4939,14.5019,14.4063,14.4143,370428.0
2021-01-27 15:30:00,18.1,18.18,18.06,18.15,1069830.0,14.4143,14.478,14.3824,14.4541,1069830.0
2021-01-28 09:30:00,18.24,18.32,18.12,18.22,430216.0,14.5258,14.5895,14.4302,14.5099,430216.0
2021-01-28 10:00:00,18.23,18.31,18.22,18.25,245119.0,14.5178,14.5815,14.5099,14.5338,245119.0
2021-01-28 10:30:00,18.25,18.29,18.2,18.28,277783.0,14.5338,14.5656,14.4939,14.5577,277783.0
2021-01-28 11:00:00,18.28,18.35,18.23,18.25,381901.0,14.5577,14.6134,14.5178,14.5338,381901.0
2021-01-28 11:30:00,18.26,18.34,18.24,18.32,175949.0,14.5417,14.6054,14.5258,14.5895,175949.0
2021-01-28 12:00:00,18.33,18.48,18.33,18.48,120376.0,14.5975,14.7169,14.5975,14.7169,120376.0
2021-01-28 12:30:00,18.48,18.52,18.46,18.5,64451.0,14.7169,14.7488,14.701,14.7329,64451.0
2021-01-28 13:00:00,18.51,18.55,18.48,18.53,201966.0,14.7408,14.7727,14.7169,14.7567,201966.0
2021-01-28 13:30:00,18.54,18.57,18.51,18.56,95946.0,14.7647,14.7886,14.7408,14.7806,95946.0
2021-01-28 14:00:00,18.56,18.57,18.51,18.51,88420.0,14.7806,14.7886,14.7408,14.7408,88420.0
2021-01-28 14:30:00,18.51,18.52,18.47,18.5,97180.0,14.7408,14.7488,14.709,14.7329,97180.0
2021-01-28 15:00:00,18.5,18.51,18.44,18.47,105498.0,14.7329,14.7408,14.6851,14.709,105498.0
2021-01-28 15:30:00,18.46,18.49,18.38,18.41,667110.0,14.701,14.7249,14.6373,14.6612,667110.0
2021-01-29 09:30:00,18.33,18.33,17.99,18.22,226723.0,14.5975,14.5975,14.3267,14.5099,226723.0
2021-01-29 10:00:00,18.22,18.29,18.15,18.16,149627.0,14.5099,14.5656,14.4541,14.4621,149627.0
2021-01-29 10:30:00,18.17,18.19,18.1,18.17,77765.0,14.4701,14.486,14.4143,14.4701,77765.0
2021-01-29 11:00:00,18.18,18.18,18.02,18.03,103756.0,14.478,14.478,14.3506,14.3586,103756.0
2021-01-29 11:30:00,18.03,18.11,17.99,18.11,156758.0,14.3586,14.4223,14.3267,14.4223,156758.0
2021-01-29 12:00:00,18.1,18.11,17.95,17.97,78696.0,14.4143,14.4223,14.2948,14.3108,78696.0
2021-01-29 12:30:00,17.97,18.01,17.89,17.94,136817.0,14.3108,14.3426,14.2471,14.2869,136817.0
2021-01-29 13:00:00,17.94,17.99,17.86,17.98,100047.0,14.2869,14.3267,14.2232,14.3187,100047.0
2021-01-29 13:30:00,17.97,18.0,17.91,17.93,70959.0,14.3108,14.3347,14.263,14.2789,70959.0
2021-01-29 14:00:00,17.92,18.02,17.92,17.96,104485.0,14.271,14.3506,14.271,14.3028,104485.0
2021-01-29 14:30:00,17.95,17.96,17.9,17.93,94240.0,14.2948,14.3028,14.255,14.2789,94240.0
2021-01-29 15:00:00,17.94,18.07,17.94,18.06,154342.0,14.2869,14.3904,14.2869,14.3824,154342.0
2021-01-29 15:30:00,18.06,18.15,17.99,18.08,1229004.0,14.3824,14.4541,14.3267,14.3984,1229004.0
2021-02-01 09:30:00,18.2,18.3,18.18,18.2,201528.0,14.4939,14.5736,14.478,14.4939,201528.0
2021-02-01 10:00:00,18.19,18.24,18.16,18.18,161995.0,14.486,14.5258,14.4621,14.478,161995.0
2021-02-01 10:30:00,18.17,18.22,18.15,18.18,74399.0,14.4701,14.5099,14.4541,14.478,74399.0
2021-02-01 11:00:00,18.18,18.31,18.16,18.29,126587.0,14.478,14.5815,14.4621,14.5656,126587.0
2021-02-01 11:30:00,18.3,18.32,18.26,18.27,93641.0,14.5736,14.5895,14.5417,14.5497,93641.0
2021-02-01 12:00:00,18.27,18.28,18.23,18.24,66990.0,14.5497,14.5577,14.5178,14.5258,66990.0
2021-02-01 12:30:00,18.24,18.26,18.19,18.26,142952.0,14.5258,14.5417,14.486,14.5417,142952.0
2021-02-01 13:00:00,18.26,18.27,18.23,18.26,80892.0,14.5417,14.5497,14.5178,14.5417,80892.0
2021-02-01 13:30:00,18.26,18.28,18.2,18.21,128703.0,14.5417,14.5577,14.4939,14.5019,128703.0
2021-02-01 14:00:00,18.21,18.28,18.2,18.27,181357.0,14.5019,14.5577,14.4939,14.5497,181357.0
2021-02-01 14:30:00,18.27,18.29,18.25,18.26,183930.0,14.5497,14.5656,14.5338,14.5417,183930.0
2021-02-01 15:00:00,18.26,18.28,18.22,18.23,165962.0,14.5417,14.5577,14.5099,14.5178,165962.0
2021-02-01 15:30:00,18.23,18.25,18.2,18.22,460213.0,14.5178,14.5338,14.4939,14.5099,460213.0
2021-02-02 09:30:00,18.42,18.51,18.4,18.42,138839.0,14.6691,14.7408,14.6532,14.6691,138839.0
2021-02-02 10:00:00,18.43,18.52,18.41,18.46,123505.0,14.6771,14.7488,14.6612,14.701,123505.0
2021-02-02 10:30:00,18.46,18.51,18.44,18.51,145971.0,14.701,14.7408,14.6851,14.7408,145971.0
2021-02-02 11:00:00,18.51,18.57,18.5,18.54,99218.0,14.7408,14.7886,14.7329,14.7647,99218.0
2021-02-02 11:30:00,18.53,18.56,18.51,18.52,74721.0,14.7567,14.7806,14.7408,14.7488,74721.0
2021-02-02 12:00:00,18.54,18.58,18.52,18.53,92800.0,14.7647,14.7966,14.7488,14.7567,92800.0
2021-02-02 12:30:00,18.52,18.54,18.48,18.54,81248.0,14.7488,14.7647,14.7169,14.7647,81248.0
2021-02-02 13:00:00,18.54,18.58,18.53,18.56,80944.0,14.7647,14.7966,14.7567,14.7806,80944.0
2021-02-02 13:30:00,18.56,18.61,18.55,18.57,100529.0,14.7806,14.8205,14.7727,14.7886,100529.0
2021-02-02 14:00:00,18.57,18.57,18.54,18.54,67157.0,14.7886,14.7886,14.7647,14.7647,67157.0
2021-02-02 14:30:00,18.54,18.59,18.54,18.59,91822.0,14.7647,14.8045,14.7647,14.8045,91822.0
2021-02-02 15:00:00,18.58,18.58,18.55,18.55,81800.0,14.7966,14.7966,14.7727,14.7727,81800.0
2021-02-02 15:30:00,18.55,18.56,18.49,18.5,746332.0,14.7727,14.7806,14.7249,14.7329,746332.0
2021-02-03 09:30:00,18.5,18.54,18.45,18.54,109635.0,14.7329,14.7647,14.693,14.7647,109635.0
2021-02-03 10:00:00,18.55,18.58,18.51,18.52,106292.0,14.7727,14.7966,14.7408,14.7488,106292.0
2021-02-03 10:30:00,18.52,18.6,18.49,18.55,68422.0,14.7488,14.8125,14.7249,14.7727,68422.0
2021-02-03 11:00:00,18.55,18.55,18.46,18.47,100816.0,14.7727,14.7727,14.701,14.709,100816.0
2021-02-03 11:30:00,18.47,18.5,18.44,18.47,102906.0,14.709,14.7329,14.6851,14.709,102906.0
2021-02-03 12:00:00,18.46,18.49,18.42,18.43,59055.0,14.701,14.7249,14.6691,14.6771,59055.0
2021-02-03 12:30:00,18.43,18.46,18.42,18.44,59410.0,14.6771,14.701,14.6691,14.6851,59410.0
2021-02-03 13:00:00,18.45,18.48,18.44,18.46,64790.0,14.693,14.7169,14.6851,14.701,64790.0
2021-02-03 13:30:00,18.46,18.47,18.43,18.45,67114.0,14.701,14.709,14.6771,14.693,67114.0
2021-02-03 14:00:00,18.44,18.49,18.43,18.48,97041.0,14.6851,14.7249,14.6771,14.7169,97041.0
2021-02-03 14:30:00,18.48,18.53,18.46,18.51,109370.0,14.7169,14.7567,14.701,14.7408,109370.0
2021-02-03 15:00:00,18.5,18.52,18.46,18.52,93608.0,14.7329,14.7488,14.701,14.7488,93608.0
2021-02-03 15:30:00,18.52,18.61,18.51,18.58,359815.0,14.7488,14.8205,14.7408,14.7966,359815.0
2021-02-04 09:30:00,18.6,18.69,18.53,18.69,256859.0,14.8125,14.8842,14.7567,14.8842,256859.0
2021-02-04 10:00:00,18.69,18.83,18.68,18.77,181495.0,14.8842,14.9957,14.8762,14.9479,181495.0
2021-02-04 10:30:00,18.77,18.82,18.75,18.78,120170.0,14.9479,14.9877,14.9319,14.9558,120170.0
2021-02-04 11:00:00,18.78,18.86,18.78,18.83,86538.0,14.9558,15.0195,14.9558,14.9957,86538.0
2021-02-04 11:30:00,18.83,18.87,18.81,18.85,113246.0,14.9957,15.0275,14.9797,15.0116,113246.0
2021-02-04 12:00:00,18.86,18.89,18.85,18.87,81015.0,15.0195,15.0434,15.0116,15.0275,81015.0
2021-02-04 12:30:00,18.87,18.9,18.82,18.83,181473.0,15.0275,15.0514,14.9877,14.9957,181473.0
2021-02-04 13:00:00,18.83,18.86,18.81,18.82,61147.0,14.9957,15.0195,14.9797,14.9877,61147.0
2021-02-04 13:30:00,18.82,18.83,18.74,18.74,107247.0,14.9877,14.9957,14.924,14.924,107247.0
2021-02-04 14:00:00,18.74,18.8,18.74,18.78,121939.0,14.924,14.9718,14.924,14.9558,121939.0
2021-02-04 14:30:00,18.78,18.81,18.76,18.78,92287.0,14.9558,14.9797,14.9399,14.9558,92287.0
2021-02-04 15:00:00,18.78,18.78,18.72,18.73,123837.0,14.9558,14.9558,14.9081,14.916,123837.0
2021-02-04 15:30:00,18.73,18.75,18.7,18.74,507537.0,14.916,14.9319,14.8921,14.924,507537.0
2021-02-05 09:30:00,18.82,18.85,18.71,18.73,232597.0,14.9877,15.0116,14.9001,14.916,232597.0
2021-02-05 10:00:00,18.73,18.81,18.71,18.76,122613.0,14.916,14.9797,14.9001,14.9399,122613.0
2021-02-05 10:30:00,18.77,18.89,18.77,18.84,181610.0,14.9479,15.0434,14.9479,15.0036,181610.0
2021-02-05 11:00:00,18.84,18.89,18.81,18.88,88406.0,15.0036,15.0434,14.9797,15.0355,88406.0
2021-02-05 11:30:00,18.88,18.91,18.86,18.86,83007.0,15.0355,15.0594,15.0195,15.0195,83007.0
2021-02-05 12:00:00,18.86,18.89,18.84,18.88,50553.0,15.0195,15.0434,15.0036,15.0355,50553.0
2021-02-05 12:30:00,18.88,18.91,18.86,18.88,53973.0,15.0355,15.0594,15.0195,15.0355,53973.0
2021-02-05 13:00:00,18.87,18.87,18.84,18.84,34628.0,15.0275,15.0275,15.0036,15.0036,34628.0
2021-02-05 13:30:00,18.84,18.85,18.79,18.8,93001.0,15.0036,15.0116,14.9638,14.9718,93001.0
2021-02-05 14:00:00,18.8,18.82,18.79,18.82,102548.0,14.9718,14.9877,14.9638,14.9877,102548.0
2021-02-05 14:30:00,18.82,18.85,18.8,18.85,53473.0,14.9877,15.0116,14.9718,15.0116,53473.0
2021-02-05 15:00:00,18.85,18.88,18.82,18.88,64901.0,15.0116,15.0355,14.9877,15.0355,64901.0
2021-02-05 15:30:00,18.88,18.91,18.85,18.89,316682.0,15.0355,15.0594,15.0116,15.0434,316682.0
2021-02-08 09:30:00,18.96,19.11,18.94,19.07,236232.0,15.0992,15.2186,15.0833,15.1868,236232.0
2021-02-08 10:00:00,19.08,19.15,19.07,19.12,147587.0,15.1947,15.2505,15.1868,15.2266,147587.0
2021-02-08 10:30:00,19.13,19.15,19.1,19.12,67036.0,15.2346,15.2505,15.2107,15.2266,67036.0
2021-02-08 11:00:00,19.13,19.15,19.09,19.14,124086.0,15.2346,15.2505,15.2027,15.2425,124086.0
2021-02-08 11:30:00,19.14,19.16,19.1,19.14,107471.0,15.2425,15.2585,15.2107,15.2425,107471.0
2021-02-08 12:00:00,19.13,19.2,19.13,19.18,73501.0,15.2346,15.2903,15.2346,15.2744,73501.0
2021-02-08 12:30:00,19.17,19.21,19.15,19.17,141708.0,15.2664,15.2983,15.2505,15.2664,141708.0
2021-02-08 13:00:00,19.16,19.19,19.15,19.18,62991.0,15.2585,15.2823,15.2505,15.2744,62991.0
2021-02-08 13:30:00,19.18,19.2,19.15,19.16,101260.0,15.2744,15.2903,15.2505,15.2585,101260.0
2021-02-08 14:00:00,19.16,19.19,19.16,19.18,61925.0,15.2585,15.2823,15.2585,15.2744,61925.0
2021-02-08 14:30:00,19.18,19.22,19.17,19.2,51043.0,15.2744,15.3062,15.2664,15.2903,51043.0
2021-02-08 15:00:00,19.2,19.21,19.16,19.17,67514.0,15.2903,15.2983,15.2585,15.2664,67514.0
2021-02-08 15:30:00,19.17,19.2,19.14,19.2,872498.0,15.2664,15.2903,15.2425,15.2903,872498.0
2021-02-09 09:30:00,19.16,19.22,19.11,19.22,163678.0,15.2585,15.3062,15.2186,15.3062,163678.0
2021-02-09 10:00:00,19.22,19.27,19.19,19.27,92600.0,15.3062,15.3461,15.2823,15.3461,92600.0
2021-02-09 10:30:00,19.26,19.27,19.17,19.24,52431.0,15.3381,15.3461,15.2664,15.3222,52431.0
2021-02-09 11:00:00,19.24,19.26,19.15,19.16,122952.0,15.3222,15.3381,15.2505,15.2585,122952.0
2021-02-09 11:30:00,19.16,19.19,19.12,19.17,86424.0,15.2585,15.2823,15.2266,15.2664,86424.0
2021-02-09 12:00:00,19.16,19.27,19.16,19.26,233400.0,15.2585,15.3461,15.2585,15.3381,233400.0
2021-02-09 12:30:00,19.26,19.37,19.26,19.36,175664.0,15.3381,15.4257,15.3381,15.4177,175664.0
2021-02-09 13:00:00,19.35,19.41,19.35,19.41,80934.0,15.4098,15.4576,15.4098,15.4576,80934.0
2021-02-09 13:30:00,19.41,19.52,19.39,19.47,174841.0,15.4576,15.5452,15.4416,15.5053,174841.0
2021-02-09 14:00:00,19.47,19.49,19.43,19.48,119949.0,15.5053,15.5213,15.4735,15.5133,119949.0
2021-02-09 14:30:00,19.48,19.49,19.45,19.48,122115.0,15.5133,15.5213,15.4894,15.5133,122115.0
2021-02-09 15:00:00,19.47,19.48,19.42,19.43,193810.0,15.5053,15.5133,15.4655,15.4735,193810.0
2021-02-09 15:30:00,19.42,19.47,19.4,19.43,483435.0,15.4655,15.5053,15.4496,15.4735,483435.0
2021-02-10 09:30:00,19.6,19.64,19.5,19.62,196163.0,15.6089,15.6407,15.5292,15.6248,196163.0
2021-02-10 10:00:00,19.62,19.65,19.48,19.53,211483.0,15.6248,15.6487,15.5133,15.5531,211483.0
2021-02-10 10:30:00,19.53,19.54,19.38,19.53,214001.0,15.5531,15.5611,15.4337,15.5531,214001.0
2021-02-10 11:00:00,19.53,19.55,19.45,19.45,204763.0,15.5531,15.569,15.4894,15.4894,204763.0
2021-02-10 11:30:00,19.45,19.52,19.43,19.49,81561.0,15.4894,15.5452,15.4735,15.5213,81561.0
2021-02-10 12:00:00,19.49,19.49,19.41,19.45,128328.0,15.5213,15.5213,15.4576,15.4894,128328.0
2021-02-10 12:30:00,19.45,19.47,19.41,19.43,263956.0,15.4894,15.5053,15.4576,15.4735,263956.0
2021-02-10 13:00:00,19.43,19.44,19.41,19.43,130410.0,15.4735,15.4814,15.4576,15.4735,130410.0
2021-02-10 13:30:00,19.42,19.44,19.38,19.39,95489.0,15.4655,15.4814,15.4337,15.4416,95489.0
2021-02-10 14:00:00,19.39,19.39,19.33,19.36,94658.0,15.4416,15.4416,15.3938,15.4177,94658.0
2021-02-10 14:30:00,19.37,19.38,19.34,19.38,110198.0,15.4257,15.4337,15.4018,15.4337,110198.0
2021-02-10 15:00:00,19.38,19.4,19.34,19.36,148799.0,15.4337,15.4496,15.4018,15.4177,148799.0
2021-02-10 15:30:00,19.37,19.37,19.29,19.35,550186.0,15.4257,15.4257,15.362,15.4098,550186.0
2021-02-11 09:30:00,19.45,20.03,19.45,19.66,742036.0,15.4894,15.9513,15.4894,15.6566,742036.0
2021-02-11 10:00:00,19.66,19.84,19.6,19.82,357823.0,15.6566,15.8,15.6089,15.7841,357823.0
2021-02-11 10:30:00,19.81,19.86,19.75,19.8,191054.0,15.7761,15.8159,15.7283,15.7681,191054.0
2021-02-11 11:00:00,19.8,19.83,19.77,19.8,174659.0,15.7681,15.792,15.7442,15.7681,174659.0
2021-02-11 11:30:00,19.81,19.86,19.77,19.81,96065.0,15.7761,15.8159,15.7442,15.7761,96065.0
2021-02-11 12:00:00,19.81,19.81,19.67,19.7,347891.0,15.7761,15.7761,15.6646,15.6885,347891.0
2021-02-11 12:30:00,19.71,19.78,19.71,19.77,84112.0,15.6965,15.7522,15.6965,15.7442,84112.0
2021-02-11 13:00:00,19.77,19.82,19.74,19.8,85769.0,15.7442,15.7841,15.7204,15.7681,85769.0
2021-02-11 13:30:00,19.8,19.8,19.75,19.77,153289.0,15.7681,15.7681,15.7283,15.7442,153289.0
2021-02-11 14:00:00,19.77,19.8,19.74,19.79,68679.0,15.7442,15.7681,15.7204,15.7602,68679.0
2021-02-11 14:30:00,19.79,19.8,19.71,19.72,118015.0,15.7602,15.7681,15.6965,15.7044,118015.0
2021-02-11 15:00:00,19.72,19.74,19.6,19.61,277323.0,15.7044,15.7204,15.6089,15.6168,277323.0
2021-02-11 15:30:00,19.6,19.62,19.54,19.6,741510.0,15.6089,15.6248,15.5611,15.6089,741510.0
2021-02-12 09:30:00,19.49,19.68,19.42,19.6,389148.0,15.5213,15.6726,15.4655,15.6089,389148.0
2021-02-12 10:00:00,19.6,19.62,19.5,19.55,199968.0,15.6089,15.6248,15.5292,15.569,199968.0
2021-02-12 10:30:00,19.54,19.61,19.49,19.49,190681.0,15.5611,15.6168,15.5213,15.5213,190681.0
2021-02-12 11:00:00,19.5,19.51,19.47,19.48,163549.0,15.5292,15.5372,15.5053,15.5133,163549.0
2021-02-12 11:30:00,19.49,19.53,19.42,19.51,113732.0,15.5213,15.5531,15.4655,15.5372,113732.0
2021-02-12 12:00:00,19.52,19.54,19.48,19.49,72547.0,15.5452,15.5611,15.5133,15.5213,72547.0
2021-02-12 12:30:00,19.48,19.53,19.46,19.48,236876.0,15.5133,15.5531,15.4974,15.5133,236876.0
2021-02-12 13:00:00,19.48,19.52,19.44,19.45,109063.0,15.5133,15.5452,15.4814,15.4894,109063.0
2021-02-12 13:30:00,19.45,19.49,19.44,19.47,75781.0,15.4894,15.5213,15.4814,15.5053,75781.0
2021-02-12 14:00:00,19.48,19.49,19.45,19.49,55335.0,15.5133,15.5213,15.4894,15.5213,55335.0
2021-02-12 14:30:00,19.48,19.54,19.48,19.52,91202.0,15.5133,15.5611,15.5133,15.5452,91202.0
2021-02-12 15:00:00,19.52,19.53,19.5,19.53,75289.0,15.5452,15.5531,15.5292,15.5531,75289.0
2021-02-12 15:30:00,19.53,19.59,19.51,19.58,339388.0,15.5531,15.6009,15.5372,15.5929,339388.0
2021-02-16 09:30:00,19.73,19.77,19.48,19.49,425256.0,15.7124,15.7442,15.5133,15.5213,425256.0
2021-02-16 10:00:00,19.49,19.63,19.46,19.63,465719.0,15.5213,15.6328,15.4974,15.6328,465719.0
2021-02-16 10:30:00,19.62,19.65,19.57,19.59,188871.0,15.6248,15.6487,15.585,15.6009,188871.0
2021-02-16 11:00:00,19.59,19.62,19.51,19.52,194537.0,15.6009,15.6248,15.5372,15.5452,194537.0
2021-02-16 11:30:00,19.51,19.57,19.49,19.54,150509.0,15.5372,15.585,15.5213,15.5611,150509.0
2021-02-16 12:00:00,19.54,19.58,19.52,19.55,137999.0,15.5611,15.5929,15.5452,15.569,137999.0
2021-02-16 12:30:00,19.55,19.57,19.53,19.55,63787.0,15.569,15.585,15.5531,15.569,63787.0
2021-02-16 13:00:00,19.55,19.56,19.52,19.54,96552.0,15.569,15.577,15.5452,15.5611,96552.0
2021-02-16 13:30:00,19.55,19.57,19.52,19.55,94655.0,15.569,15.585,15.5452,15.569,94655.0
2021-02-16 14:00:00,19.54,19.54,19.5,19.5,149207.0,15.5611,15.5611,15.5292,15.5292,149207.0
2021-02-16 14:30:00,19.5,19.53,19.47,19.53,82368.0,15.5292,15.5531,15.5053,15.5531,82368.0
2021-02-16 15:00:00,19.52,19.55,19.5,19.53,150929.0,15.5452,15.569,15.5292,15.5531,150929.0
2021-02-16 15:30:00,19.53,19.56,19.5,19.51,686131.0,15.5531,15.577,15.5292,15.5372,686131.0
2021-02-17 09:30:00,19.4,19.52,19.24,19.5,548541.0,15.4496,15.5452,15.3222,15.5292,548541.0
2021-02-17 10:00:00,19.5,19.57,19.45,19.54,487194.0,15.5292,15.585,15.4894,15.5611,487194.0
2021-02-17 10:30:00,19.54,19.68,19.52,19.64,405952.0,15.5611,15.6726,15.5452,15.6407,405952.0
2021-02-17 11:00:00,19.64,19.76,19.58,19.71,481307.0,15.6407,15.7363,15.5929,15.6965,481307.0
2021-02-17 11:30:00,19.71,19.74,19.65,19.73,185272.0,15.6965,15.7204,15.6487,15.7124,185272.0
2021-02-17 12:00:00,19.72,19.76,19.69,19.75,141296.0,15.7044,15.7363,15.6805,15.7283,141296.0
2021-02-17 12:30:00,19.75,19.75,19.71,19.73,125072.0,15.7283,15.7283,15.6965,15.7124,125072.0
2021-02-17 13:00:00,19.73,19.78,19.73,19.78,117794.0,15.7124,15.7522,15.7124,15.7522,117794.0
2021-02-17 13:30:00,19.78,19.81,19.77,19.78,129209.0,15.7522,15.7761,15.7442,15.7522,129209.0
2021-02-17 14:00:00,19.78,19.8,19.75,19.76,109396.0,15.7522,15.7681,15.7283,15.7363,109396.0
2021-02-17 14:30:00,19.76,19.84,19.76,19.8,133515.0,15.7363,15.8,15.7363,15.7681,133515.0
2021-02-17 15:00:00,19.8,19.81,19.77,19.79,143765.0,15.7681,15.7761,15.7442,15.7602,143765.0
2021-02-17 15:30:00,19.79,19.8,19.73,19.76,528318.0,15.7602,15.7681,15.7124,15.7363,528318.0
2021-02-18 09:30:00,19.68,19.77,19.47,19.7,563266.0,15.6726,15.7442,15.5053,15.6885,563266.0
2021-02-18 10:00:00,19.7,19.74,19.46,19.5,148788.0,15.6885,15.7204,15.4974,15.5292,148788.0
2021-02-18 10:30:00,19.51,19.6,19.48,19.52,159503.0,15.5372,15.6089,15.5133,15.5452,159503.0
2021-02-18 11:00:00,19.52,19.59,19.5,19.52,155187.0,15.5452,15.6009,15.5292,15.5452,155187.0
2021-02-18 11:30:00,19.52,19.54,19.47,19.5,137423.0,15.5452,15.5611,15.5053,15.5292,137423.0
2021-02-18 12:00:00,19.5,19.51,19.43,19.5,114227.0,15.5292,15.5372,15.4735,15.5292,114227.0
2021-02-18 12:30:00,19.5,19.53,19.47,19.48,149240.0,15.5292,15.5531,15.5053,15.5133,149240.0
2021-02-18 13:00:00,19.48,19.56,19.45,19.55,184699.0,15.5133,15.577,15.4894,15.569,184699.0
2021-02-18 13:30:00,19.56,19.65,19.56,19.64,228602.0,15.577,15.6487,15.577,15.6407,228602.0
2021-02-18 14:00:00,19.64,19.68,19.64,19.67,96885.0,15.6407,15.6726,15.6407,15.6646,96885.0
2021-02-18 14:30:00,19.67,19.7,19.66,19.68,85720.0,15.6646,15.6885,15.6566,15.6726,85720.0
2021-02-18 15:00:00,19.69,19.75,19.67,19.71,128919.0,15.6805,15.7283,15.6646,15.6965,128919.0
2021-02-18 15:30:00,19.71,19.72,19.67,19.68,476326.0,15.6965,15.7044,15.6646,15.6726,476326.0
2021-02-19 09:30:00,19.82,19.99,19.75,19.98,301060.0,15.7841,15.9194,15.7283,15.9115,301060.0
2021-02-19 10:00:00,19.98,19.99,19.86,19.9,211798.0,15.9115,15.9194,15.8159,15.8478,211798.0
2021-02-19 10:30:00,19.9,19.9,19.84,19.89,367197.0,15.8478,15.8478,15.8,15.8398,367197.0
2021-02-19 11:00:00,19.88,19.91,19.82,19.85,235432.0,15.8318,15.8557,15.7841,15.808,235432.0
2021-02-19 11:30:00,19.84,19.85,19.8,19.81,206594.0,15.8,15.808,15.7681,15.7761,206594.0
2021-02-19 12:00:00,19.81,19.82,19.73,19.74,366162.0,15.7761,15.7841,15.7124,15.7204,366162.0
2021-02-19 12:30:00,19.74,19.8,19.71,19.77,263905.0,15.7204,15.7681,15.6965,15.7442,263905.0
2021-02-19 13:00:00,19.78,19.82,19.77,19.8,237661.0,15.7522,15.7841,15.7442,15.7681,237661.0
2021-02-19 13:30:00,19.8,19.83,19.77,19.82,169699.0,15.7681,15.792,15.7442,15.7841,169699.0
2021-02-19 14:00:00,19.82,19.82,19.78,19.8,169626.0,15.7841,15.7841,15.7522,15.7681,169626.0
2021-02-19 14:30:00,19.8,19.82,19.79,19.8,89138.0,15.7681,15.7841,15.7602,15.7681,89138.0
2021-02-19 15:00:00,19.8,19.82,19.78,19.79,223170.0,15.7681,15.7841,15.7522,15.7602,223170.0
2021-02-19 15:30:00,19.79,19.82,19.68,19.7,878428.0,15.7602,15.7841,15.6726,15.6885,878428.0
2021-02-22 09:30:00,19.49,19.58,19.47,19.55,479443.0,15.6977,15.7702,15.6816,15.746,479443.0
2021-02-22 10:00:00,19.55,19.64,19.53,19.64,331829.0,15.746,15.8185,15.7299,15.8185,331829.0
2021-02-22 10:30:00,19.64,19.69,19.61,19.65,247737.0,15.8185,15.8588,15.7943,15.8266,247737.0
2021-02-22 11:00:00,19.64,19.7,19.61,19.67,99683.0,15.8185,15.8668,15.7943,15.8427,99683.0
2021-02-22 11:30:00,19.68,19.73,19.66,19.71,193872.0,15.8507,15.891,15.8346,15.8749,193872.0
2021-02-22 12:00:00,19.72,19.72,19.68,19.7,204174.0,15.8829,15.8829,15.8507,15.8668,204174.0
2021-02-22 12:30:00,19.7,19.73,19.69,19.69,92329.0,15.8668,15.891,15.8588,15.8588,92329.0
2021-02-22 13:00:00,19.7,19.73,19.69,19.71,67787.0,15.8668,15.891,15.8588,15.8749,67787.0
2021-02-22 13:30:00,19.72,19.74,19.7,19.71,76765.0,15.8829,15.899,15.8668,15.8749,76765.0
2021-02-22 14:00:00,19.71,19.74,19.68,19.73,96655.0,15.8749,15.899,15.8507,15.891,96655.0
2021-02-22 14:30:00,19.73,19.74,19.66,19.66,136370.0,15.891,15.899,15.8346,15.8346,136370.0
2021-02-22 15:00:00,19.67,19.68,19.63,19.63,126012.0,15.8427,15.8507,15.8105,15.8105,126012.0
2021-02-22 15:30:00,19.63,19.63,19.48,19.53,1244758.0,15.8105,15.8105,15.6896,15.7299,1244758.0
2021-02-23 09:30:00,19.59,19.63,19.08,19.23,589037.0,15.7782,15.8105,15.3675,15.4883,589037.0
2021-02-23 10:00:00,19.24,19.37,19.23,19.36,377623.0,15.4963,15.601,15.4883,15.593,377623.0
2021-02-23 10:30:00,19.36,19.45,19.33,19.42,211261.0,15.593,15.6655,15.5688,15.6413,211261.0
2021-02-23 11:00:00,19.42,19.46,19.35,19.36,198922.0,15.6413,15.6735,15.5849,15.593,198922.0
2021-02-23 11:30:00,19.36,19.36,19.28,19.29,120512.0,15.593,15.593,15.5286,15.5366,120512.0
2021-02-23 12:00:00,19.28,19.38,19.26,19.37,210671.0,15.5286,15.6091,15.5124,15.601,210671.0
2021-02-23 12:30:00,19.36,19.4,19.32,19.32,127772.0,15.593,15.6252,15.5608,15.5608,127772.0
2021-02-23 13:00:00,19.32,19.43,19.32,19.42,133746.0,15.5608,15.6494,15.5608,15.6413,133746.0
2021-02-23 13:30:00,19.41,19.42,19.35,19.38,128915.0,15.6333,15.6413,15.5849,15.6091,128915.0
2021-02-23 14:00:00,19.37,19.41,19.36,19.39,120634.0,15.601,15.6333,15.593,15.6171,120634.0
2021-02-23 14:30:00,19.39,19.4,19.32,19.37,269710.0,15.6171,15.6252,15.5608,15.601,269710.0
2021-02-23 15:00:00,19.37,19.42,19.35,19.42,219668.0,15.601,15.6413,15.5849,15.6413,219668.0
2021-02-23 15:30:00,19.42,19.45,19.38,19.43,891954.0,15.6413,15.6655,15.6091,15.6494,891954.0
2021-02-24 09:30:00,19.47,19.72,19.28,19.69,441725.0,15.6816,15.8829,15.5286,15.8588,441725.0
2021-02-24 10:00:00,19.68,19.84,19.68,19.8,410254.0,15.8507,15.9796,15.8507,15.9474,410254.0
2021-02-24 10:30:00,19.81,19.87,19.76,19.8,477303.0,15.9554,16.0038,15.9152,15.9474,477303.0
2021-02-24 11:00:00,19.8,19.97,19.79,19.92,252868.0,15.9474,16.0843,15.9393,16.044,252868.0
2021-02-24 11:30:00,19.93,20.07,19.92,20.06,381348.0,16.0521,16.1648,16.044,16.1568,381348.0
2021-02-24 12:00:00,20.06,20.14,19.97,20.14,388531.0,16.1568,16.2212,16.0843,16.2212,388531.0
2021-02-24 12:30:00,20.13,20.32,20.12,20.28,319721.0,16.2132,16.3662,16.2051,16.334,319721.0
2021-02-24 13:00:00,20.28,20.4,20.28,20.37,676887.0,16.334,16.4306,16.334,16.4065,676887.0
2021-02-24 13:30:00,20.37,20.47,20.34,20.47,258146.0,16.4065,16.487,16.3823,16.487,258146.0
2021-02-24 14:00:00,20.47,20.49,20.31,20.34,261194.0,16.487,16.5031,16.3581,16.3823,261194.0
2021-02-24 14:30:00,20.35,20.42,20.3,20.41,534638.0,16.3904,16.4467,16.3501,16.4387,534638.0
2021-02-24 15:00:00,20.41,20.49,20.39,20.49,511922.0,16.4387,16.5031,16.4226,16.5031,511922.0
2021-02-24 15:30:00,20.48,20.51,20.44,20.46,1479939.0,16.4951,16.5192,16.4628,16.479,1479939.0
2021-02-25 09:30:00,20.62,20.82,20.59,20.78,954305.0,16.6078,16.7689,16.5837,16.7367,954305.0
2021-02-25 10:00:00,20.79,20.79,20.6,20.7,407178.0,16.7447,16.7447,16.5917,16.6723,407178.0
2021-02-25 10:30:00,20.69,20.76,20.54,20.73,454339.0,16.6642,16.7206,16.5434,16.6964,454339.0
2021-02-25 11:00:00,20.73,20.8,20.66,20.67,303987.0,16.6964,16.7528,16.64,16.6481,303987.0
2021-02-25 11:30:00,20.66,20.68,20.54,20.56,279695.0,16.64,16.6561,16.5434,16.5595,279695.0
2021-02-25 12:00:00,20.56,20.6,20.49,20.54,350485.0,16.5595,16.5917,16.5031,16.5434,350485.0
2021-02-25 12:30:00,20.55,20.57,20.41,20.45,350897.0,16.5514,16.5675,16.4387,16.4709,350897.0
2021-02-25 13:00:00,20.44,20.51,20.33,20.5,313570.0,16.4628,16.5192,16.3742,16.5112,313570.0
2021-02-25 13:30:00,20.49,20.51,20.43,20.5,184635.0,16.5031,16.5192,16.4548,16.5112,184635.0
2021-02-25 14:00:00,20.49,20.59,20.46,20.57,280990.0,16.5031,16.5837,16.479,16.5675,280990.0
2021-02-25 14:30:00,20.57,20.58,20.5,20.55,162038.0,16.5675,16.5756,16.5112,16.5514,162038.0
2021-02-25 15:00:00,20.54,20.56,20.4,20.4,296626.0,16.5434,16.5595,16.4306,16.4306,296626.0
2021-02-25 15:30:00,20.39,20.45,20.3,20.44,869795.0,16.4226,16.4709,16.3501,16.4628,869795.0
2021-02-26 09:30:00,20.37,20.39,20.14,20.14,526154.0,16.4065,16.4226,16.2212,16.2212,526154.0
2021-02-26 10:00:00,20.15,20.16,19.81,19.81,545151.0,16.2293,16.2373,15.9554,15.9554,545151.0
2021-02-26 10:30:00,19.84,20.14,19.83,19.98,435831.0,15.9796,16.2212,15.9715,16.0923,435831.0
2021-02-26 11:00:00,20.0,20.13,19.93,19.93,266836.0,16.1085,16.2132,16.0521,16.0521,266836.0
2021-02-26 11:30:00,19.93,20.1,19.92,19.99,148439.0,16.0521,16.189,16.044,16.1004,148439.0
2021-02-26 12:00:00,20.0,20.1,19.97,20.06,163457.0,16.1085,16.189,16.0843,16.1568,163457.0
2021-02-26 12:30:00,20.07,20.13,20.05,20.07,138657.0,16.1648,16.2132,16.1487,16.1648,138657.0
2021-02-26 13:00:00,20.08,20.1,20.04,20.08,114462.0,16.1729,16.189,16.1407,16.1729,114462.0
2021-02-26 13:30:00,20.09,20.09,19.96,19.98,175690.0,16.1809,16.1809,16.0762,16.0923,175690.0
2021-02-26 14:00:00,19.97,19.99,19.9,19.96,205170.0,16.0843,16.1004,16.0279,16.0762,205170.0
2021-02-26 14:30:00,19.96,20.04,19.94,20.02,200478.0,16.0762,16.1407,16.0601,16.1246,200478.0
2021-02-26 15:00:00,20.02,20.13,20.02,20.03,221624.0,16.1246,16.2132,16.1246,16.1326,221624.0
2021-02-26 15:30:00,20.03,20.12,19.91,19.91,960745.0,16.1326,16.2051,16.036,16.036,960745.0
2021-03-01 09:30:00,20.27,20.39,20.18,20.32,376419.0,16.3259,16.4226,16.2534,16.3662,376419.0
2021-03-01 10:00:00,20.33,20.49,20.31,20.45,227723.0,16.3742,16.5031,16.3581,16.4709,227723.0
2021-03-01 10:30:00,20.45,20.61,20.43,20.61,135594.0,16.4709,16.5998,16.4548,16.5998,135594.0
2021-03-01 11:00:00,20.61,20.61,20.48,20.48,219376.0,16.5998,16.5998,16.4951,16.4951,219376.0
2021-03-01 11:30:00,20.48,20.49,20.43,20.48,190760.0,16.4951,16.5031,16.4548,16.4951,190760.0
2021-03-01 12:00:00,20.49,20.56,20.45,20.51,205914.0,16.5031,16.5595,16.4709,16.5192,205914.0
2021-03-01 12:30:00,20.52,20.55,20.48,20.51,125912.0,16.5273,16.5514,16.4951,16.5192,125912.0
2021-03-01 13:00:00,20.5,20.5,20.46,20.48,100724.0,16.5112,16.5112,16.479,16.4951,100724.0
2021-03-01 13:30:00,20.49,20.55,20.48,20.54,179773.0,16.5031,16.5514,16.4951,16.5434,179773.0
2021-03-01 14:00:00,20.54,20.64,20.54,20.62,233520.0,16.5434,16.6239,16.5434,16.6078,233520.0
2021-03-01 14:30:00,20.63,20.71,20.63,20.67,315165.0,16.6159,16.6803,16.6159,16.6481,315165.0
2021-03-01 15:00:00,20.66,20.68,20.56,20.57,389541.0,16.64,16.6561,16.5595,16.5675,389541.0
2021-03-01 15:30:00,20.58,20.6,20.52,20.57,952580.0,16.5756,16.5917,16.5273,16.5675,952580.0
2021-03-02 09:30:00,20.63,20.79,20.53,20.76,481766.0,16.6159,16.7447,16.5353,16.7206,481766.0
2021-03-02 10:00:00,20.76,20.83,20.68,20.69,216693.0,16.7206,16.777,16.6561,16.6642,216693.0
2021-03-02 10:30:00,20.68,20.77,20.68,20.74,195620.0,16.6561,16.7286,16.6561,16.7045,195620.0
2021-03-02 11:00:00,20.74,20.78,20.68,20.72,566204.0,16.7045,16.7367,16.6561,16.6884,566204.0
2021-03-02 11:30:00,20.73,20.73,20.6,20.62,346160.0,16.6964,16.6964,16.5917,16.6078,346160.0
2021-03-02 12:00:00,20.61,20.72,20.6,20.7,223376.0,16.5998,16.6884,16.5917,16.6723,223376.0
2021-03-02 12:30:00,20.7,20.72,20.67,20.69,196264.0,16.6723,16.6884,16.6481,16.6642,196264.0
2021-03-02 13:00:00,20.7,20.79,20.69,20.78,129026.0,16.6723,16.7447,16.6642,16.7367,129026.0
2021-03-02 13:30:00,20.78,20.79,20.75,20.76,178777.0,16.7367,16.7447,16.7125,16.7206,178777.0
2021-03-02 14:00:00,20.76,20.76,20.66,20.67,167625.0,16.7206,16.7206,16.64,16.6481,167625.0
2021-03-02 14:30:00,20.67,20.77,20.65,20.74,135227.0,16.6481,16.7286,16.632,16.7045,135227.0
2021-03-02 15:00:00,20.74,20.77,20.68,20.69,154888.0,16.7045,16.7286,16.6561,16.6642,154888.0
2021-03-02 15:30:00,20.68,20.69,20.58,20.58,819024.0,16.6561,16.6642,16.5756,16.5756,819024.0
2021-03-03 09:30:00,20.62,20.7,20.53,20.54,493108.0,16.6078,16.6723,16.5353,16.5434,493108.0
2021-03-03 10:00:00,20.54,20.58,20.44,20.57,347265.0,16.5434,16.5756,16.4628,16.5675,347265.0
2021-03-03 10:30:00,20.56,20.74,20.52,20.71,276699.0,16.5595,16.7045,16.5273,16.6803,276699.0
2021-03-03 11:00:00,20.71,20.78,20.69,20.77,191338.0,16.6803,16.7367,16.6642,16.7286,191338.0
2021-03-03 11:30:00,20.77,20.8,20.73,20.75,158258.0,16.7286,16.7528,16.6964,16.7125,158258.0
2021-03-03 12:00:00,20.75,20.81,20.73,20.79,110543.0,16.7125,16.7609,16.6964,16.7447,110543.0
2021-03-03 12:30:00,20.79,20.81,20.75,20.76,502898.0,16.7447,16.7609,16.7125,16.7206,502898.0
2021-03-03 13:00:00,20.76,20.81,20.76,20.79,102915.0,16.7206,16.7609,16.7206,16.7447,102915.0
2021-03-03 13:30:00,20.79,20.8,20.75,20.77,187980.0,16.7447,16.7528,16.7125,16.7286,187980.0
2021-03-03 14:00:00,20.78,20.79,20.7,20.71,294198.0,16.7367,16.7447,16.6723,16.6803,294198.0
2021-03-03 14:30:00,20.71,20.78,20.63,20.77,267953.0,16.6803,16.7367,16.6159,16.7286,267953.0
2021-03-03 15:00:00,20.77,20.79,20.69,20.72,230974.0,16.7286,16.7447,16.6642,16.6884,230974.0
2021-03-03 15:30:00,20.71,20.77,20.64,20.65,598594.0,16.6803,16.7286,16.6239,16.632,598594.0
2021-03-04 09:30:00,20.6,20.85,20.6,20.64,469255.0,16.5917,16.7931,16.5917,16.6239,469255.0
2021-03-04 10:00:00,20.66,20.67,20.43,20.49,479451.0,16.64,16.6481,16.4548,16.5031,479451.0
2021-03-04 10:30:00,20.49,20.51,20.37,20.39,261706.0,16.5031,16.5192,16.4065,16.4226,261706.0
2021-03-04 11:00:00,20.4,20.46,20.38,20.46,234152.0,16.4306,16.479,16.4145,16.479,234152.0
2021-03-04 11:30:00,20.45,20.6,20.45,20.57,281958.0,16.4709,16.5917,16.4709,16.5675,281958.0
2021-03-04 12:00:00,20.57,20.65,20.51,20.57,187614.0,16.5675,16.632,16.5192,16.5675,187614.0
2021-03-04 12:30:00,20.57,20.62,20.39,20.42,253921.0,16.5675,16.6078,16.4226,16.4467,253921.0
2021-03-04 13:00:00,20.43,20.45,20.24,20.32,294649.0,16.4548,16.4709,16.3018,16.3662,294649.0
2021-03-04 13:30:00,20.32,20.34,20.08,20.09,347760.0,16.3662,16.3823,16.1729,16.1809,347760.0
2021-03-04 14:00:00,20.1,20.3,20.08,20.28,250900.0,16.189,16.3501,16.1729,16.334,250900.0
2021-03-04 14:30:00,20.27,20.38,20.2,20.34,189122.0,16.3259,16.4145,16.2695,16.3823,189122.0
2021-03-04 15:00:00,20.34,20.37,20.2,20.25,291345.0,16.3823,16.4065,16.2695,16.3098,291345.0
2021-03-04 15:30:00,20.24,20.38,20.23,20.33,794306.0,16.3018,16.4145,16.2937,16.3742,794306.0
2021-03-05 09:30:00,20.53,20.7,20.51,20.59,540823.0,16.5353,16.6723,16.5192,16.5837,540823.0
2021-03-05 10:00:00,20.6,20.86,20.59,20.82,651802.0,16.5917,16.8011,16.5837,16.7689,651802.0
2021-03-05 10:30:00,20.83,20.92,20.71,20.81,612680.0,16.777,16.8494,16.6803,16.7609,612680.0
2021-03-05 11:00:00,20.82,20.89,20.69,20.71,537535.0,16.7689,16.8253,16.6642,16.6803,537535.0
2021-03-05 11:30:00,20.71,20.97,20.71,20.95,472540.0,16.6803,16.8897,16.6803,16.8736,472540.0
2021-03-05 12:00:00,20.95,21.1,20.91,21.07,418187.0,16.8736,16.9944,16.8414,16.9703,418187.0
2021-03-05 12:30:00,21.06,21.13,20.99,21.08,410084.0,16.9622,17.0186,16.9058,16.9783,410084.0
2021-03-05 13:00:00,21.08,21.13,21.03,21.1,270646.0,16.9783,17.0186,16.938,16.9944,270646.0
2021-03-05 13:30:00,21.11,21.18,21.08,21.16,510937.0,17.0025,17.0589,16.9783,17.0427,510937.0
2021-03-05 14:00:00,21.17,21.19,21.07,21.12,252256.0,17.0508,17.0669,16.9703,17.0105,252256.0
2021-03-05 14:30:00,21.13,21.17,21.11,21.13,203223.0,17.0186,17.0508,17.0025,17.0186,203223.0
2021-03-05 15:00:00,21.13,21.15,21.08,21.12,258024.0,17.0186,17.0347,16.9783,17.0105,258024.0
2021-03-05 15:30:00,21.13,21.2,21.05,21.17,889176.0,17.0186,17.075,16.9542,17.0508,889176.0
2021-03-08 09:30:00,21.13,21.39,21.11,21.26,487910.0,17.0186,17.228,17.0025,17.1233,487910.0
2021-03-08 10:00:00,21.28,21.5,21.21,21.47,309680.0,17.1394,17.3166,17.083,17.2924,309680.0
2021-03-08 10:30:00,21.46,21.53,21.44,21.5,271959.0,17.2844,17.3408,17.2683,17.3166,271959.0
2021-03-08 11:00:00,21.5,21.57,21.5,21.56,471853.0,17.3166,17.373,17.3166,17.3649,471853.0
2021-03-08 11:30:00,21.56,21.67,21.54,21.65,488591.0,17.3649,17.4535,17.3488,17.4374,488591.0
2021-03-08 12:00:00,21.65,21.72,21.61,21.71,1123196.0,17.4374,17.4938,17.4052,17.4857,1123196.0
2021-03-08 12:30:00,21.71,21.72,21.63,21.67,396954.0,17.4857,17.4938,17.4213,17.4535,396954.0
2021-03-08 13:00:00,21.67,21.68,21.56,21.57,182242.0,17.4535,17.4616,17.3649,17.373,182242.0
2021-03-08 13:30:00,21.57,21.59,21.36,21.4,152331.0,17.373,17.3891,17.2038,17.236,152331.0
2021-03-08 14:00:00,21.4,21.52,21.39,21.48,216727.0,17.236,17.3327,17.228,17.3005,216727.0
2021-03-08 14:30:00,21.48,21.52,21.43,21.5,256439.0,17.3005,17.3327,17.2602,17.3166,256439.0
2021-03-08 15:00:00,21.49,21.5,21.42,21.48,348160.0,17.3085,17.3166,17.2522,17.3005,348160.0
2021-03-08 15:30:00,21.48,21.52,21.43,21.45,947665.0,17.3005,17.3327,17.2602,17.2763,947665.0
2021-03-09 09:30:00,21.39,21.42,21.21,21.27,568158.0,17.228,17.2522,17.083,17.1313,568158.0
2021-03-09 10:00:00,21.26,21.28,21.14,21.15,324792.0,17.1233,17.1394,17.0266,17.0347,324792.0
2021-03-09 10:30:00,21.16,21.33,21.12,21.33,213394.0,17.0427,17.1797,17.0105,17.1797,213394.0
2021-03-09 11:00:00,21.34,21.47,21.31,21.34,384771.0,17.1877,17.2924,17.1636,17.1877,384771.0
2021-03-09 11:30:00,21.34,21.47,21.3,21.44,268696.0,17.1877,17.2924,17.1555,17.2683,268696.0
2021-03-09 12:00:00,21.44,21.47,21.41,21.46,100009.0,17.2683,17.2924,17.2441,17.2844,100009.0
2021-03-09 12:30:00,21.46,21.51,21.4,21.43,150563.0,17.2844,17.3246,17.236,17.2602,150563.0
2021-03-09 13:00:00,21.44,21.46,21.33,21.37,100309.0,17.2683,17.2844,17.1797,17.2119,100309.0
2021-03-09 13:30:00,21.38,21.38,21.3,21.34,115185.0,17.2199,17.2199,17.1555,17.1877,115185.0
2021-03-09 14:00:00,21.34,21.36,21.3,21.3,142655.0,17.1877,17.2038,17.1555,17.1555,142655.0
2021-03-09 14:30:00,21.31,21.35,21.28,21.31,227683.0,17.1636,17.1958,17.1394,17.1636,227683.0
2021-03-09 15:00:00,21.32,21.39,21.28,21.31,204468.0,17.1716,17.228,17.1394,17.1636,204468.0
2021-03-09 15:30:00,21.3,21.31,21.21,21.22,472522.0,17.1555,17.1636,17.083,17.0911,472522.0
2021-03-10 09:30:00,21.25,21.4,21.24,21.27,378459.0,17.1152,17.236,17.1072,17.1313,378459.0
2021-03-10 10:00:00,21.28,21.28,21.11,21.11,174242.0,17.1394,17.1394,17.0025,17.0025,174242.0
2021-03-10 10:30:00,21.1,21.24,21.09,21.24,164303.0,16.9944,17.1072,16.9864,17.1072,164303.0
2021-03-10 11:00:00,21.24,21.32,21.23,21.27,182801.0,17.1072,17.1716,17.0991,17.1313,182801.0
2021-03-10 11:30:00,21.26,21.29,21.23,21.27,95269.0,17.1233,17.1475,17.0991,17.1313,95269.0
2021-03-10 12:00:00,21.26,21.31,21.26,21.28,79488.0,17.1233,17.1636,17.1233,17.1394,79488.0
2021-03-10 12:30:00,21.28,21.3,21.26,21.28,108208.0,17.1394,17.1555,17.1233,17.1394,108208.0
2021-03-10 13:00:00,21.27,21.36,21.24,21.36,114599.0,17.1313,17.2038,17.1072,17.2038,114599.0
2021-03-10 13:30:00,21.36,21.39,21.33,21.33,114639.0,17.2038,17.228,17.1797,17.1797,114639.0
2021-03-10 14:00:00,21.33,21.45,21.32,21.36,668609.0,17.1797,17.2763,17.1716,17.2038,668609.0
2021-03-10 14:30:00,21.37,21.45,21.36,21.45,119282.0,17.2119,17.2763,17.2038,17.2763,119282.0
2021-03-10 15:00:00,21.45,21.52,21.43,21.52,317721.0,17.2763,17.3327,17.2602,17.3327,317721.0
2021-03-10 15:30:00,21.51,21.53,21.46,21.47,872553.0,17.3246,17.3408,17.2844,17.2924,872553.0
2021-03-11 09:30:00,21.47,21.68,21.41,21.66,503587.0,17.2924,17.4616,17.2441,17.4455,503587.0
2021-03-11 10:00:00,21.67,21.67,21.58,21.64,146441.0,17.4535,17.4535,17.381,17.4294,146441.0
2021-03-11 10:30:00,21.64,21.7,21.61,21.67,111862.0,17.4294,17.4777,17.4052,17.4535,111862.0
2021-03-11 11:00:00,21.66,21.76,21.64,21.71,222786.0,17.4455,17.526,17.4294,17.4857,222786.0
2021-03-11 11:30:00,21.7,21.77,21.69,21.75,135558.0,17.4777,17.5341,17.4696,17.5179,135558.0
2021-03-11 12:00:00,21.75,21.76,21.71,21.72,93586.0,17.5179,17.526,17.4857,17.4938,93586.0
2021-03-11 12:30:00,21.73,21.78,21.69,21.7,158175.0,17.5018,17.5421,17.4696,17.4777,158175.0
2021-03-11 13:00:00,21.7,21.72,21.65,21.67,110334.0,17.4777,17.4938,17.4374,17.4535,110334.0
2021-03-11 13:30:00,21.67,21.73,21.66,21.71,67812.0,17.4535,17.5018,17.4455,17.4857,67812.0
2021-03-11 14:00:00,21.71,21.75,21.65,21.71,189064.0,17.4857,17.5179,17.4374,17.4857,189064.0
2021-03-11 14:30:00,21.71,21.72,21.64,21.66,173310.0,17.4857,17.4938,17.4294,17.4455,173310.0
2021-03-11 15:00:00,21.66,21.7,21.64,21.68,171247.0,17.4455,17.4777,17.4294,17.4616,171247.0
2021-03-11 15:30:00,21.68,21.68,21.61,21.66,617193.0,17.4616,17.4616,17.4052,17.4455,617193.0
2021-03-12 09:30:00,21.7,21.86,21.64,21.79,477232.0,17.4777,17.6065,17.4294,17.5502,477232.0
2021-03-12 10:00:00,21.79,21.84,21.72,21.74,142320.0,17.5502,17.5904,17.4938,17.5099,142320.0
2021-03-12 10:30:00,21.74,21.77,21.72,21.75,96422.0,17.5099,17.5341,17.4938,17.5179,96422.0
2021-03-12 11:00:00,21.74,21.74,21.67,21.68,84530.0,17.5099,17.5099,17.4535,17.4616,84530.0
2021-03-12 11:30:00,21.68,21.7,21.63,21.68,108691.0,17.4616,17.4777,17.4213,17.4616,108691.0
2021-03-12 12:00:00,21.69,21.7,21.65,21.69,129388.0,17.4696,17.4777,17.4374,17.4696,129388.0
2021-03-12 12:30:00,21.7,21.71,21.68,21.69,117374.0,17.4777,17.4857,17.4616,17.4696,117374.0
2021-03-12 13:00:00,21.69,21.71,21.66,21.7,38864.0,17.4696,17.4857,17.4455,17.4777,38864.0
2021-03-12 13:30:00,21.7,21.73,21.7,21.72,70711.0,17.4777,17.5018,17.4777,17.4938,70711.0
2021-03-12 14:00:00,21.72,21.77,21.72,21.76,58655.0,17.4938,17.5341,17.4938,17.526,58655.0
2021-03-12 14:30:00,21.76,21.78,21.73,21.75,188272.0,17.526,17.5421,17.5018,17.5179,188272.0
2021-03-12 15:00:00,21.75,21.76,21.73,21.74,162148.0,17.5179,17.526,17.5018,17.5099,162148.0
2021-03-12 15:30:00,21.75,21.83,21.74,21.79,695060.0,17.5179,17.5824,17.5099,17.5502,695060.0
2021-03-15 09:30:00,21.72,21.84,21.51,21.57,314622.0,17.4938,17.5904,17.3246,17.373,314622.0
2021-03-15 10:00:00,21.57,21.63,21.45,21.62,196600.0,17.373,17.4213,17.2763,17.4132,196600.0
2021-03-15 10:30:00,21.63,21.67,21.54,21.54,139995.0,17.4213,17.4535,17.3488,17.3488,139995.0
2021-03-15 11:00:00,21.54,21.56,21.47,21.48,96389.0,17.3488,17.3649,17.2924,17.3005,96389.0
2021-03-15 11:30:00,21.49,21.49,21.4,21.43,103465.0,17.3085,17.3085,17.236,17.2602,103465.0
2021-03-15 12:00:00,21.43,21.5,21.43,21.48,123568.0,17.2602,17.3166,17.2602,17.3005,123568.0
2021-03-15 12:30:00,21.48,21.5,21.45,21.47,148506.0,17.3005,17.3166,17.2763,17.2924,148506.0
2021-03-15 13:00:00,21.47,21.47,21.42,21.43,90063.0,17.2924,17.2924,17.2522,17.2602,90063.0
2021-03-15 13:30:00,21.42,21.45,21.39,21.44,155914.0,17.2522,17.2763,17.228,17.2683,155914.0
2021-03-15 14:00:00,21.44,21.49,21.43,21.48,115749.0,17.2683,17.3085,17.2602,17.3005,115749.0
2021-03-15 14:30:00,21.48,21.54,21.47,21.49,125524.0,17.3005,17.3488,17.2924,17.3085,125524.0
2021-03-15 15:00:00,21.49,21.5,21.44,21.47,77098.0,17.3085,17.3166,17.2683,17.2924,77098.0
2021-03-15 15:30:00,21.46,21.57,21.45,21.54,377680.0,17.2844,17.373,17.2763,17.3488,377680.0
2021-03-16 09:30:00,21.47,21.5,21.31,21.36,224619.0,17.2924,17.3166,17.1636,17.2038,224619.0
2021-03-16 10:00:00,21.35,21.37,21.3,21.31,79052.0,17.1958,17.2119,17.1555,17.1636,79052.0
2021-03-16 10:30:00,21.3,21.34,21.28,21.28,91369.0,17.1555,17.1877,17.1394,17.1394,91369.0
2021-03-16 11:00:00,21.27,21.34,21.24,21.34,106059.0,17.1313,17.1877,17.1072,17.1877,106059.0
2021-03-16 11:30:00,21.34,21.35,21.3,21.34,133176.0,17.1877,17.1958,17.1555,17.1877,133176.0
2021-03-16 12:00:00,21.35,21.41,21.33,21.41,81736.0,17.1958,17.2441,17.1797,17.2441,81736.0
2021-03-16 12:30:00,21.41,21.45,21.4,21.43,75310.0,17.2441,17.2763,17.236,17.2602,75310.0
2021-03-16 13:00:00,21.44,21.44,21.4,21.42,92026.0,17.2683,17.2683,17.236,17.2522,92026.0
2021-03-16 13:30:00,21.41,21.43,21.39,21.4,65313.0,17.2441,17.2602,17.228,17.236,65313.0
2021-03-16 14:00:00,21.39,21.45,21.39,21.41,77084.0,17.228,17.2763,17.228,17.2441,77084.0
2021-03-16 14:30:00,21.42,21.44,21.35,21.38,183132.0,17.2522,17.2683,17.1958,17.2199,183132.0
2021-03-16 15:00:00,21.37,21.5,21.34,21.48,410861.0,17.2119,17.3166,17.1877,17.3005,410861.0
2021-03-16 15:30:00,21.48,21.52,21.45,21.46,524738.0,17.3005,17.3327,17.2763,17.2844,524738.0
2021-03-17 09:30:00,21.52,21.68,21.43,21.51,309453.0,17.3327,17.4616,17.2602,17.3246,309453.0
2021-03-17 10:00:00,21.5,21.55,21.45,21.52,274841.0,17.3166,17.3569,17.2763,17.3327,274841.0
2021-03-17 10:30:00,21.53,21.55,21.38,21.42,206285.0,17.3408,17.3569,17.2199,17.2522,206285.0
2021-03-17 11:00:00,21.43,21.58,21.42,21.56,112045.0,17.2602,17.381,17.2522,17.3649,112045.0
2021-03-17 11:30:00,21.56,21.61,21.55,21.6,93237.0,17.3649,17.4052,17.3569,17.3971,93237.0
2021-03-17 12:00:00,21.6,21.65,21.56,21.57,116686.0,17.3971,17.4374,17.3649,17.373,116686.0
2021-03-17 12:30:00,21.57,21.6,21.53,21.57,117624.0,17.373,17.3971,17.3408,17.373,117624.0
2021-03-17 13:00:00,21.57,21.59,21.51,21.54,208628.0,17.373,17.3891,17.3246,17.3488,208628.0
2021-03-17 13:30:00,21.54,21.55,21.5,21.5,77358.0,17.3488,17.3569,17.3166,17.3166,77358.0
2021-03-17 14:00:00,21.51,21.67,21.5,21.62,169451.0,17.3246,17.4535,17.3166,17.4132,169451.0
2021-03-17 14:30:00,21.61,21.76,21.59,21.71,289150.0,17.4052,17.526,17.3891,17.4857,289150.0
2021-03-17 15:00:00,21.71,21.74,21.68,21.71,368099.0,17.4857,17.5099,17.4616,17.4857,368099.0
2021-03-17 15:30:00,21.71,21.75,21.7,21.74,496275.0,17.4857,17.5179,17.4777,17.5099,496275.0
2021-03-18 09:30:00,21.85,22.16,21.79,22.14,467203.0,17.5985,17.8482,17.5502,17.8321,467203.0
2021-03-18 10:00:00,22.12,22.19,22.07,22.17,307996.0,17.816,17.8723,17.7757,17.8562,307996.0
2021-03-18 10:30:00,22.17,22.21,22.06,22.1,245037.0,17.8562,17.8884,17.7676,17.7998,245037.0
2021-03-18 11:00:00,22.1,22.23,22.07,22.23,337740.0,17.7998,17.9046,17.7757,17.9046,337740.0
2021-03-18 11:30:00,22.23,22.25,22.18,22.18,191214.0,17.9046,17.9207,17.8643,17.8643,191214.0
2021-03-18 12:00:00,22.18,22.22,22.15,22.16,128569.0,17.8643,17.8965,17.8401,17.8482,128569.0
2021-03-18 12:30:00,22.16,22.17,22.1,22.12,196357.0,17.8482,17.8562,17.7998,17.816,196357.0
2021-03-18 13:00:00,22.12,22.2,22.1,22.14,131526.0,17.816,17.8804,17.7998,17.8321,131526.0
2021-03-18 13:30:00,22.13,22.16,22.11,22.13,117969.0,17.824,17.8482,17.8079,17.824,117969.0
2021-03-18 14:00:00,22.13,22.14,22.0,22.01,138288.0,17.824,17.8321,17.7193,17.7274,138288.0
2021-03-18 14:30:00,22.01,22.1,21.95,22.02,414034.0,17.7274,17.7998,17.679,17.7354,414034.0
2021-03-18 15:00:00,22.02,22.02,21.86,21.9,212810.0,17.7354,17.7354,17.6065,17.6388,212810.0
2021-03-18 15:30:00,21.9,21.91,21.81,21.85,538090.0,17.6388,17.6468,17.5663,17.5985,538090.0
2021-03-19 09:30:00,21.8,21.88,21.56,21.85,691859.0,17.5582,17.6227,17.3649,17.5985,691859.0
2021-03-19 10:00:00,21.84,21.88,21.74,21.86,140852.0,17.5904,17.6227,17.5099,17.6065,140852.0
2021-03-19 10:30:00,21.84,21.87,21.75,21.83,228446.0,17.5904,17.6146,17.5179,17.5824,228446.0
2021-03-19 11:00:00,21.84,21.88,21.75,21.79,127681.0,17.5904,17.6227,17.5179,17.5502,127681.0
2021-03-19 11:30:00,21.8,21.86,21.8,21.82,102929.0,17.5582,17.6065,17.5582,17.5743,102929.0
2021-03-19 12:00:00,21.82,21.84,21.78,21.8,289826.0,17.5743,17.5904,17.5421,17.5582,289826.0
2021-03-19 12:30:00,21.8,21.81,21.74,21.77,89856.0,17.5582,17.5663,17.5099,17.5341,89856.0
2021-03-19 13:00:00,21.77,21.82,21.75,21.81,74319.0,17.5341,17.5743,17.5179,17.5663,74319.0
2021-03-19 13:30:00,21.8,21.82,21.77,21.8,99381.0,17.5582,17.5743,17.5341,17.5582,99381.0
2021-03-19 14:00:00,21.8,21.83,21.76,21.78,97553.0,17.5582,17.5824,17.526,17.5421,97553.0
2021-03-19 14:30:00,21.79,21.82,21.77,21.82,153914.0,17.5502,17.5743,17.5341,17.5743,153914.0
2021-03-19 15:00:00,21.81,21.82,21.78,21.8,173444.0,17.5663,17.5743,17.5421,17.5582,173444.0
2021-03-19 15:30:00,21.8,21.81,21.71,21.72,512000.0,17.5582,17.5663,17.4857,17.4938,512000.0
2021-03-22 09:30:00,21.6,21.74,21.51,21.54,378598.0,17.3971,17.5099,17.3246,17.3488,378598.0
2021-03-22 10:00:00,21.55,21.6,21.48,21.52,232124.0,17.3569,17.3971,17.3005,17.3327,232124.0
2021-03-22 10:30:00,21.52,21.62,21.5,21.54,80562.0,17.3327,17.4132,17.3166,17.3488,80562.0
2021-03-22 11:00:00,21.54,21.57,21.5,21.54,114872.0,17.3488,17.373,17.3166,17.3488,114872.0
2021-03-22 11:30:00,21.54,21.62,21.54,21.58,89057.0,17.3488,17.4132,17.3488,17.381,89057.0
2021-03-22 12:00:00,21.59,21.6,21.51,21.53,56467.0,17.3891,17.3971,17.3246,17.3408,56467.0
2021-03-22 12:30:00,21.53,21.53,21.48,21.52,118933.0,17.3408,17.3408,17.3005,17.3327,118933.0
2021-03-22 13:00:00,21.53,21.54,21.49,21.54,139342.0,17.3408,17.3488,17.3085,17.3488,139342.0
2021-03-22 13:30:00,21.54,21.56,21.52,21.56,121354.0,17.3488,17.3649,17.3327,17.3649,121354.0
2021-03-22 14:00:00,21.56,21.59,21.54,21.55,128809.0,17.3649,17.3891,17.3488,17.3569,128809.0
2021-03-22 14:30:00,21.55,21.59,21.55,21.57,86637.0,17.3569,17.3891,17.3569,17.373,86637.0
2021-03-22 15:00:00,21.57,21.6,21.54,21.55,121670.0,17.373,17.3971,17.3488,17.3569,121670.0
2021-03-22 15:30:00,21.55,21.56,21.51,21.52,462525.0,17.3569,17.3649,17.3246,17.3327,462525.0
2021-03-23 09:30:00,21.35,21.45,21.29,21.36,184790.0,17.1958,17.2763,17.1475,17.2038,184790.0
2021-03-23 10:00:00,21.36,21.37,21.31,21.34,156489.0,17.2038,17.2119,17.1636,17.1877,156489.0
2021-03-23 10:30:00,21.34,21.36,21.24,21.25,177305.0,17.1877,17.2038,17.1072,17.1152,177305.0
2021-03-23 11:00:00,21.25,21.28,21.18,21.27,186946.0,17.1152,17.1394,17.0589,17.1313,186946.0
2021-03-23 11:30:00,21.27,21.27,21.19,21.24,103402.0,17.1313,17.1313,17.0669,17.1072,103402.0
2021-03-23 12:00:00,21.24,21.24,21.19,21.22,90205.0,17.1072,17.1072,17.0669,17.0911,90205.0
2021-03-23 12:30:00,21.22,21.27,21.21,21.24,99517.0,17.0911,17.1313,17.083,17.1072,99517.0
2021-03-23 13:00:00,21.24,21.27,21.19,21.27,106907.0,17.1072,17.1313,17.0669,17.1313,106907.0
2021-03-23 13:30:00,21.27,21.27,21.16,21.17,92000.0,17.1313,17.1313,17.0427,17.0508,92000.0
2021-03-23 14:00:00,21.16,21.16,21.1,21.11,111756.0,17.0427,17.0427,16.9944,17.0025,111756.0
2021-03-23 14:30:00,21.11,21.12,21.05,21.05,139903.0,17.0025,17.0105,16.9542,16.9542,139903.0
2021-03-23 15:00:00,21.04,21.1,21.03,21.07,233565.0,16.9461,16.9944,16.938,16.9703,233565.0
2021-03-23 15:30:00,21.06,21.12,21.02,21.11,618227.0,16.9622,17.0105,16.93,17.0025,618227.0
2021-03-24 09:30:00,21.18,21.48,21.15,21.3,509072.0,17.0589,17.3005,17.0347,17.1555,509072.0
2021-03-24 10:00:00,21.31,21.42,21.29,21.37,156527.0,17.1636,17.2522,17.1475,17.2119,156527.0
2021-03-24 10:30:00,21.38,21.44,21.32,21.39,223378.0,17.2199,17.2683,17.1716,17.228,223378.0
2021-03-24 11:00:00,21.41,21.42,21.34,21.36,78038.0,17.2441,17.2522,17.1877,17.2038,78038.0
2021-03-24 11:30:00,21.36,21.42,21.35,21.38,43492.0,17.2038,17.2522,17.1958,17.2199,43492.0
2021-03-24 12:00:00,21.38,21.43,21.38,21.41,93617.0,17.2199,17.2602,17.2199,17.2441,93617.0
2021-03-24 12:30:00,21.41,21.44,21.35,21.37,91057.0,17.2441,17.2683,17.1958,17.2119,91057.0
2021-03-24 13:00:00,21.37,21.37,21.3,21.35,145676.0,17.2119,17.2119,17.1555,17.1958,145676.0
2021-03-24 13:30:00,21.35,21.4,21.32,21.39,52451.0,17.1958,17.236,17.1716,17.228,52451.0
2021-03-24 14:00:00,21.38,21.41,21.32,21.32,97507.0,17.2199,17.2441,17.1716,17.1716,97507.0
2021-03-24 14:30:00,21.32,21.32,21.23,21.24,157848.0,17.1716,17.1716,17.0991,17.1072,157848.0
2021-03-24 15:00:00,21.24,21.28,21.2,21.21,104698.0,17.1072,17.1394,17.075,17.083,104698.0
2021-03-24 15:30:00,21.2,21.24,21.17,21.2,568449.0,17.075,17.1072,17.0508,17.075,568449.0
2021-03-25 09:30:00,21.21,21.34,21.02,21.07,290821.0,17.083,17.1877,16.93,16.9703,290821.0
2021-03-25 10:00:00,21.07,21.15,21.0,21.13,194231.0,16.9703,17.0347,16.9139,17.0186,194231.0
2021-03-25 10:30:00,21.12,21.14,20.95,21.02,234125.0,17.0105,17.0266,16.8736,16.93,234125.0
2021-03-25 11:00:00,21.03,21.16,20.97,21.16,131540.0,16.938,17.0427,16.8897,17.0427,131540.0
2021-03-25 11:30:00,21.16,21.25,21.15,21.25,145706.0,17.0427,17.1152,17.0347,17.1152,145706.0
2021-03-25 12:00:00,21.24,21.28,21.2,21.26,278915.0,17.1072,17.1394,17.075,17.1233,278915.0
2021-03-25 12:30:00,21.27,21.34,21.26,21.32,133293.0,17.1313,17.1877,17.1233,17.1716,133293.0
2021-03-25 13:00:00,21.32,21.35,21.3,21.31,155552.0,17.1716,17.1958,17.1555,17.1636,155552.0
2021-03-25 13:30:00,21.32,21.36,21.25,21.32,109184.0,17.1716,17.2038,17.1152,17.1716,109184.0
2021-03-25 14:00:00,21.32,21.34,21.27,21.29,205339.0,17.1716,17.1877,17.1313,17.1475,205339.0
2021-03-25 14:30:00,21.29,21.35,21.28,21.31,90635.0,17.1475,17.1958,17.1394,17.1636,90635.0
2021-03-25 15:00:00,21.32,21.39,21.31,21.38,199845.0,17.1716,17.228,17.1636,17.2199,199845.0
2021-03-25 15:30:00,21.37,21.4,21.35,21.37,476998.0,17.2119,17.236,17.1958,17.2119,476998.0
2021-03-26 09:30:00,21.58,21.68,21.46,21.51,199899.0,17.381,17.4616,17.2844,17.3246,199899.0
2021-03-26 10:00:00,21.5,21.61,21.48,21.6,125853.0,17.3166,17.4052,17.3005,17.3971,125853.0
2021-03-26 10:30:00,21.6,21.62,21.52,21.55,126120.0,17.3971,17.4132,17.3327,17.3569,126120.0
2021-03-26 11:00:00,21.55,21.57,21.46,21.49,94334.0,17.3569,17.373,17.2844,17.3085,94334.0
2021-03-26 11:30:00,21.48,21.52,21.46,21.48,105888.0,17.3005,17.3327,17.2844,17.3005,105888.0
2021-03-26 12:00:00,21.48,21.49,21.46,21.46,67169.0,17.3005,17.3085,17.2844,17.2844,67169.0
2021-03-26 12:30:00,21.46,21.48,21.42,21.44,131874.0,17.2844,17.3005,17.2522,17.2683,131874.0
2021-03-26 13:00:00,21.45,21.46,21.39,21.4,82223.0,17.2763,17.2844,17.228,17.236,82223.0
2021-03-26 13:30:00,21.4,21.41,21.36,21.41,68165.0,17.236,17.2441,17.2038,17.2441,68165.0
2021-03-26 14:00:00,21.42,21.42,21.35,21.39,64910.0,17.2522,17.2522,17.1958,17.228,64910.0
2021-03-26 14:30:00,21.38,21.42,21.32,21.41,133196.0,17.2199,17.2522,17.1716,17.2441,133196.0
2021-03-26 15:00:00,21.41,21.46,21.39,21.45,101794.0,17.2441,17.2844,17.228,17.2763,101794.0
2021-03-26 15:30:00,21.46,21.57,21.45,21.56,367500.0,17.2844,17.373,17.2763,17.3649,367500.0
2021-03-29 09:30:00,21.3,21.56,21.3,21.55,239133.0,17.1555,17.3649,17.1555,17.3569,239133.0
2021-03-29 10:00:00,21.54,21.57,21.44,21.44,121605.0,17.3488,17.373,17.2683,17.2683,121605.0
2021-03-29 10:30:00,21.43,21.45,21.36,21.38,132397.0,17.2602,17.2763,17.2038,17.2199,132397.0
2021-03-29 11:00:00,21.37,21.39,21.3,21.34,159216.0,17.2119,17.228,17.1555,17.1877,159216.0
2021-03-29 11:30:00,21.35,21.43,21.34,21.39,129833.0,17.1958,17.2602,17.1877,17.228,129833.0
2021-03-29 12:00:00,21.39,21.41,21.32,21.37,191651.0,17.228,17.2441,17.1716,17.2119,191651.0
2021-03-29 12:30:00,21.36,21.45,21.36,21.43,94893.0,17.2038,17.2763,17.2038,17.2602,94893.0
2021-03-29 13:00:00,21.43,21.45,21.36,21.36,159156.0,17.2602,17.2763,17.2038,17.2038,159156.0
2021-03-29 13:30:00,21.35,21.4,21.34,21.36,80259.0,17.1958,17.236,17.1877,17.2038,80259.0
2021-03-29 14:00:00,21.37,21.41,21.36,21.4,138598.0,17.2119,17.2441,17.2038,17.236,138598.0
2021-03-29 14:30:00,21.4,21.4,21.33,21.35,114720.0,17.236,17.236,17.1797,17.1958,114720.0
2021-03-29 15:00:00,21.35,21.49,21.35,21.46,140443.0,17.1958,17.3085,17.1958,17.2844,140443.0
2021-03-29 15:30:00,21.47,21.47,21.37,21.4,619478.0,17.2924,17.2924,17.2119,17.236,619478.0
2021-03-30 09:30:00,21.48,21.6,21.43,21.5,247905.0,17.3005,17.3971,17.2602,17.3166,247905.0
2021-03-30 10:00:00,21.5,21.51,21.39,21.46,143273.0,17.3166,17.3246,17.228,17.2844,143273.0
2021-03-30 10:30:00,21.47,21.57,21.47,21.52,117851.0,17.2924,17.373,17.2924,17.3327,117851.0
2021-03-30 11:00:00,21.53,21.57,21.47,21.48,237346.0,17.3408,17.373,17.2924,17.3005,237346.0
2021-03-30 11:30:00,21.48,21.53,21.47,21.52,129402.0,17.3005,17.3408,17.2924,17.3327,129402.0
2021-03-30 12:00:00,21.53,21.6,21.52,21.58,145741.0,17.3408,17.3971,17.3327,17.381,145741.0
2021-03-30 12:30:00,21.58,21.6,21.54,21.54,68287.0,17.381,17.3971,17.3488,17.3488,68287.0
2021-03-30 13:00:00,21.53,21.56,21.5,21.55,82648.0,17.3408,17.3649,17.3166,17.3569,82648.0
2021-03-30 13:30:00,21.54,21.55,21.51,21.54,122862.0,17.3488,17.3569,17.3246,17.3488,122862.0
2021-03-30 14:00:00,21.53,21.6,21.52,21.59,104057.0,17.3408,17.3971,17.3327,17.3891,104057.0
2021-03-30 14:30:00,21.59,21.64,21.56,21.64,80479.0,17.3891,17.4294,17.3649,17.4294,80479.0
2021-03-30 15:00:00,21.63,21.66,21.59,21.61,183277.0,17.4213,17.4455,17.3891,17.4052,183277.0
2021-03-30 15:30:00,21.61,21.63,21.54,21.58,389038.0,17.4052,17.4213,17.3488,17.381,389038.0
2021-03-31 09:30:00,21.61,21.65,21.5,21.62,193085.0,17.4052,17.4374,17.3166,17.4132,193085.0
2021-03-31 10:00:00,21.62,21.66,21.58,21.6,169344.0,17.4132,17.4455,17.381,17.3971,169344.0
2021-03-31 10:30:00,21.6,21.61,21.51,21.55,186266.0,17.3971,17.4052,17.3246,17.3569,186266.0
2021-03-31 11:00:00,21.54,21.55,21.48,21.48,152365.0,17.3488,17.3569,17.3005,17.3005,152365.0
2021-03-31 11:30:00,21.48,21.51,21.44,21.49,163175.0,17.3005,17.3246,17.2683,17.3085,163175.0
2021-03-31 12:00:00,21.5,21.56,21.5,21.54,103945.0,17.3166,17.3649,17.3166,17.3488,103945.0
2021-03-31 12:30:00,21.54,21.58,21.54,21.58,136970.0,17.3488,17.381,17.3488,17.381,136970.0
2021-03-31 13:00:00,21.58,21.61,21.57,21.59,139344.0,17.381,17.4052,17.373,17.3891,139344.0
2021-03-31 13:30:00,21.6,21.6,21.57,21.6,65560.0,17.3971,17.3971,17.373,17.3971,65560.0
2021-03-31 14:00:00,21.6,21.62,21.58,21.6,140631.0,17.3971,17.4132,17.381,17.3971,140631.0
2021-03-31 14:30:00,21.6,21.65,21.58,21.59,95647.0,17.3971,17.4374,17.381,17.3891,95647.0
2021-03-31 15:00:00,21.59,21.61,21.57,21.58,131809.0,17.3891,17.4052,17.373,17.381,131809.0
2021-03-31 15:30:00,21.59,21.6,21.49,21.49,553888.0,17.3891,17.3971,17.3085,17.3085,553888.0
2021-04-01 09:30:00,21.5,21.62,21.5,21.56,254400.0,17.3166,17.4132,17.3166,17.3649,254400.0
2021-04-01 10:00:00,21.56,21.59,21.5,21.57,209690.0,17.3649,17.3891,17.3166,17.373,209690.0
2021-04-01 10:30:00,21.57,21.59,21.51,21.52,154473.0,17.373,17.3891,17.3246,17.3327,154473.0
2021-04-01 11:00:00,21.51,21.52,21.44,21.48,155478.0,17.3246,17.3327,17.2683,17.3005,155478.0
2021-04-01 11:30:00,21.49,21.54,21.48,21.53,91941.0,17.3085,17.3488,17.3005,17.3408,91941.0
2021-04-01 12:00:00,21.52,21.54,21.51,21.52,129288.0,17.3327,17.3488,17.3246,17.3327,129288.0
2021-04-01 12:30:00,21.53,21.56,21.52,21.54,59695.0,17.3408,17.3649,17.3327,17.3488,59695.0
2021-04-01 13:00:00,21.54,21.61,21.53,21.59,81489.0,17.3488,17.4052,17.3408,17.3891,81489.0
2021-04-01 13:30:00,21.59,21.64,21.57,21.63,98122.0,17.3891,17.4294,17.373,17.4213,98122.0
2021-04-01 14:00:00,21.64,21.66,21.62,21.64,26044.0,17.4294,17.4455,17.4132,17.4294,26044.0
2021-04-01 14:30:00,21.64,21.69,21.63,21.67,80527.0,17.4294,17.4696,17.4213,17.4535,80527.0
2021-04-01 15:00:00,21.67,21.7,21.64,21.7,66796.0,17.4535,17.4777,17.4294,17.4777,66796.0
2021-04-01 15:30:00,21.7,21.75,21.66,21.74,299219.0,17.4777,17.5179,17.4455,17.5099,299219.0
2021-04-05 09:30:00,21.9,21.98,21.79,21.81,213073.0,17.6388,17.7032,17.5502,17.5663,213073.0
2021-04-05 10:00:00,21.81,21.9,21.76,21.87,149240.0,17.5663,17.6388,17.526,17.6146,149240.0
2021-04-05 10:30:00,21.86,21.9,21.83,21.86,122297.0,17.6065,17.6388,17.5824,17.6065,122297.0
2021-04-05 11:00:00,21.85,21.96,21.84,21.96,114019.0,17.5985,17.6871,17.5904,17.6871,114019.0
2021-04-05 11:30:00,21.96,21.97,21.92,21.94,48241.0,17.6871,17.6951,17.6549,17.671,48241.0
2021-04-05 12:00:00,21.94,21.96,21.92,21.94,68661.0,17.671,17.6871,17.6549,17.671,68661.0
2021-04-05 12:30:00,21.95,21.96,21.87,21.87,78504.0,17.679,17.6871,17.6146,17.6146,78504.0
2021-04-05 13:00:00,21.86,21.88,21.84,21.86,196643.0,17.6065,17.6227,17.5904,17.6065,196643.0
2021-04-05 13:30:00,21.86,21.91,21.86,21.9,58970.0,17.6065,17.6468,17.6065,17.6388,58970.0
2021-04-05 14:00:00,21.89,21.9,21.84,21.86,86422.0,17.6307,17.6388,17.5904,17.6065,86422.0
2021-04-05 14:30:00,21.87,21.92,21.86,21.89,83074.0,17.6146,17.6549,17.6065,17.6307,83074.0
2021-04-05 15:00:00,21.88,21.9,21.86,21.88,62452.0,17.6227,17.6388,17.6065,17.6227,62452.0
2021-04-05 15:30:00,21.88,21.89,21.86,21.86,406551.0,17.6227,17.6307,17.6065,17.6065,406551.0
2021-04-06 09:30:00,21.83,22.0,21.81,21.99,232555.0,17.5824,17.7193,17.5663,17.7112,232555.0
2021-04-06 10:00:00,21.99,22.02,21.9,21.9,118006.0,17.7112,17.7354,17.6388,17.6388,118006.0
2021-04-06 10:30:00,21.9,21.96,21.87,21.92,143762.0,17.6388,17.6871,17.6146,17.6549,143762.0
2021-04-06 11:00:00,21.92,21.92,21.79,21.82,112392.0,17.6549,17.6549,17.5502,17.5743,112392.0
2021-04-06 11:30:00,21.82,21.88,21.8,21.85,81662.0,17.5743,17.6227,17.5582,17.5985,81662.0
2021-04-06 12:00:00,21.85,21.87,21.82,21.84,70117.0,17.5985,17.6146,17.5743,17.5904,70117.0
2021-04-06 12:30:00,21.85,21.87,21.75,21.78,106632.0,17.5985,17.6146,17.5179,17.5421,106632.0
2021-04-06 13:00:00,21.78,21.79,21.75,21.75,43757.0,17.5421,17.5502,17.5179,17.5179,43757.0
2021-04-06 13:30:00,21.75,21.78,21.74,21.76,45781.0,17.5179,17.5421,17.5099,17.526,45781.0
2021-04-06 14:00:00,21.76,21.79,21.75,21.76,32581.0,17.526,17.5502,17.5179,17.526,32581.0
2021-04-06 14:30:00,21.77,21.79,21.72,21.73,45488.0,17.5341,17.5502,17.4938,17.5018,45488.0
2021-04-06 15:00:00,21.73,21.76,21.7,21.76,133737.0,17.5018,17.526,17.4777,17.526,133737.0
2021-04-06 15:30:00,21.76,21.79,21.75,21.79,328138.0,17.526,17.5502,17.5179,17.5502,328138.0
2021-04-07 09:30:00,21.74,21.8,21.67,21.69,151963.0,17.5099,17.5582,17.4535,17.4696,151963.0
2021-04-07 10:00:00,21.68,21.73,21.66,21.73,155950.0,17.4616,17.5018,17.4455,17.5018,155950.0
2021-04-07 10:30:00,21.73,21.77,21.71,21.75,88588.0,17.5018,17.5341,17.4857,17.5179,88588.0
2021-04-07 11:00:00,21.75,21.75,21.7,21.73,77425.0,17.5179,17.5179,17.4777,17.5018,77425.0
2021-04-07 11:30:00,21.72,21.73,21.64,21.65,74322.0,17.4938,17.5018,17.4294,17.4374,74322.0
2021-04-07 12:00:00,21.66,21.67,21.63,21.64,73218.0,17.4455,17.4535,17.4213,17.4294,73218.0
2021-04-07 12:30:00,21.64,21.7,21.63,21.7,114931.0,17.4294,17.4777,17.4213,17.4777,114931.0
2021-04-07 13:00:00,21.69,21.7,21.68,21.69,146656.0,17.4696,17.4777,17.4616,17.4696,146656.0
2021-04-07 13:30:00,21.68,21.7,21.67,21.69,68217.0,17.4616,17.4777,17.4535,17.4696,68217.0
2021-04-07 14:00:00,21.69,21.72,21.67,21.68,66851.0,17.4696,17.4938,17.4535,17.4616,66851.0
2021-04-07 14:30:00,21.68,21.68,21.65,21.67,71103.0,17.4616,17.4616,17.4374,17.4535,71103.0
2021-04-07 15:00:00,21.66,21.67,21.63,21.64,170185.0,17.4455,17.4535,17.4213,17.4294,170185.0
2021-04-07 15:30:00,21.64,21.67,21.63,21.67,439979.0,17.4294,17.4535,17.4213,17.4535,439979.0
2021-04-08 09:30:00,21.64,21.67,21.39,21.5,322949.0,17.4294,17.4535,17.228,17.3166,322949.0
2021-04-08 10:00:00,21.5,21.5,21.41,21.46,266145.0,17.3166,17.3166,17.2441,17.2844,266145.0
2021-04-08 10:30:00,21.46,21.48,21.43,21.44,184046.0,17.2844,17.3005,17.2602,17.2683,184046.0
2021-04-08 11:00:00,21.45,21.48,21.42,21.45,168040.0,17.2763,17.3005,17.2522,17.2763,168040.0
2021-04-08 11:30:00,21.44,21.5,21.44,21.48,143320.0,17.2683,17.3166,17.2683,17.3005,143320.0
2021-04-08 12:00:00,21.48,21.5,21.45,21.45,221083.0,17.3005,17.3166,17.2763,17.2763,221083.0
2021-04-08 12:30:00,21.46,21.47,21.43,21.43,293328.0,17.2844,17.2924,17.2602,17.2602,293328.0
2021-04-08 13:00:00,21.44,21.46,21.41,21.46,79518.0,17.2683,17.2844,17.2441,17.2844,79518.0
2021-04-08 13:30:00,21.46,21.5,21.45,21.49,69139.0,17.2844,17.3166,17.2763,17.3085,69139.0
2021-04-08 14:00:00,21.48,21.49,21.45,21.45,52073.0,17.3005,17.3085,17.2763,17.2763,52073.0
2021-04-08 14:30:00,21.46,21.48,21.45,21.46,119401.0,17.2844,17.3005,17.2763,17.2844,119401.0
2021-04-08 15:00:00,21.46,21.53,21.46,21.53,69415.0,17.2844,17.3408,17.2844,17.3408,69415.0
2021-04-08 15:30:00,21.53,21.57,21.5,21.55,694945.0,17.3408,17.373,17.3166,17.3569,694945.0
2021-04-09 09:30:00,21.64,21.68,21.55,21.59,161427.0,17.4294,17.4616,17.3569,17.3891,161427.0
2021-04-09 10:00:00,21.59,21.61,21.52,21.55,90650.0,17.3891,17.4052,17.3327,17.3569,90650.0
2021-04-09 10:30:00,21.55,21.61,21.54,21.59,85552.0,17.3569,17.4052,17.3488,17.3891,85552.0
2021-04-09 11:00:00,21.59,21.64,21.58,21.59,90045.0,17.3891,17.4294,17.381,17.3891,90045.0
2021-04-09 11:30:00,21.6,21.61,21.57,21.59,65662.0,17.3971,17.4052,17.373,17.3891,65662.0
2021-04-09 12:00:00,21.59,21.6,21.56,21.57,37487.0,17.3891,17.3971,17.3649,17.373,37487.0
2021-04-09 12:30:00,21.57,21.58,21.55,21.56,47320.0,17.373,17.381,17.3569,17.3649,47320.0
2021-04-09 13:00:00,21.56,21.57,21.53,21.54,63342.0,17.3649,17.373,17.3408,17.3488,63342.0
2021-04-09 13:30:00,21.54,21.55,21.49,21.5,98861.0,17.3488,17.3569,17.3085,17.3166,98861.0
2021-04-09 14:00:00,21.5,21.53,21.49,21.52,37801.0,17.3166,17.3408,17.3085,17.3327,37801.0
2021-04-09 14:30:00,21.51,21.52,21.49,21.51,46494.0,17.3246,17.3327,17.3085,17.3246,46494.0
2021-04-09 15:00:00,21.5,21.53,21.5,21.52,49269.0,17.3166,17.3408,17.3166,17.3327,49269.0
2021-04-09 15:30:00,21.52,21.59,21.51,21.57,338226.0,17.3327,17.3891,17.3246,17.373,338226.0
2021-04-12 09:30:00,21.57,21.67,21.5,21.64,319167.0,17.373,17.4535,17.3166,17.4294,319167.0
2021-04-12 10:00:00,21.64,21.8,21.63,21.77,244045.0,17.4294,17.5582,17.4213,17.5341,244045.0
2021-04-12 10:30:00,21.78,21.91,21.77,21.91,238144.0,17.5421,17.6468,17.5341,17.6468,238144.0
2021-04-12 11:00:00,21.91,21.93,21.85,21.87,124144.0,17.6468,17.6629,17.5985,17.6146,124144.0
2021-04-12 11:30:00,21.88,21.96,21.87,21.95,158615.0,17.6227,17.6871,17.6146,17.679,158615.0
2021-04-12 12:00:00,21.93,21.97,21.89,21.96,258378.0,17.6629,17.6951,17.6307,17.6871,258378.0
2021-04-12 12:30:00,21.96,21.99,21.95,21.98,67007.0,17.6871,17.7112,17.679,17.7032,67007.0
2021-04-12 13:00:00,21.99,21.99,21.94,21.98,159666.0,17.7112,17.7112,17.671,17.7032,159666.0
2021-04-12 13:30:00,21.98,21.98,21.91,21.92,100328.0,17.7032,17.7032,17.6468,17.6549,100328.0
2021-04-12 14:00:00,21.93,21.94,21.86,21.92,86004.0,17.6629,17.671,17.6065,17.6549,86004.0
2021-04-12 14:30:00,21.92,21.92,21.88,21.91,118435.0,17.6549,17.6549,17.6227,17.6468,118435.0
2021-04-12 15:00:00,21.91,21.91,21.84,21.88,229648.0,17.6468,17.6468,17.5904,17.6227,229648.0
2021-04-12 15:30:00,21.89,21.89,21.84,21.87,737668.0,17.6307,17.6307,17.5904,17.6146,737668.0
2021-04-13 09:30:00,21.78,21.87,21.52,21.56,635432.0,17.5421,17.6146,17.3327,17.3649,635432.0
2021-04-13 10:00:00,21.57,21.69,21.55,21.68,173185.0,17.373,17.4696,17.3569,17.4616,173185.0
2021-04-13 10:30:00,21.68,21.69,21.64,21.67,197858.0,17.4616,17.4696,17.4294,17.4535,197858.0
2021-04-13 11:00:00,21.67,21.71,21.66,21.7,263104.0,17.4535,17.4857,17.4455,17.4777,263104.0
2021-04-13 11:30:00,21.7,21.71,21.64,21.65,146025.0,17.4777,17.4857,17.4294,17.4374,146025.0
2021-04-13 12:00:00,21.65,21.66,21.6,21.6,93248.0,17.4374,17.4455,17.3971,17.3971,93248.0
2021-04-13 12:30:00,21.61,21.61,21.56,21.57,50936.0,17.4052,17.4052,17.3649,17.373,50936.0
2021-04-13 13:00:00,21.56,21.57,21.53,21.54,106054.0,17.3649,17.373,17.3408,17.3488,106054.0
2021-04-13 13:30:00,21.54,21.57,21.53,21.56,173474.0,17.3488,17.373,17.3408,17.3649,173474.0
2021-04-13 14:00:00,21.56,21.63,21.55,21.61,279935.0,17.3649,17.4213,17.3569,17.4052,279935.0
2021-04-13 14:30:00,21.61,21.62,21.55,21.55,132575.0,17.4052,17.4132,17.3569,17.3569,132575.0
2021-04-13 15:00:00,21.55,21.58,21.55,21.55,190402.0,17.3569,17.381,17.3569,17.3569,190402.0
2021-04-13 15:30:00,21.56,21.57,21.53,21.54,632375.0,17.3649,17.373,17.3408,17.3488,632375.0
2021-04-14 09:30:00,21.54,21.62,21.49,21.62,494760.0,17.3488,17.4132,17.3085,17.4132,494760.0
2021-04-14 10:00:00,21.62,21.66,21.59,21.61,214917.0,17.4132,17.4455,17.3891,17.4052,214917.0
2021-04-14 10:30:00,21.61,21.66,21.59,21.62,573878.0,17.4052,17.4455,17.3891,17.4132,573878.0
2021-04-14 11:00:00,21.62,21.66,21.61,21.63,277641.0,17.4132,17.4455,17.4052,17.4213,277641.0
2021-04-14 11:30:00,21.63,21.65,21.6,21.64,264985.0,17.4213,17.4374,17.3971,17.4294,264985.0
2021-04-14 12:00:00,21.64,21.64,21.56,21.58,210272.0,17.4294,17.4294,17.3649,17.381,210272.0
2021-04-14 12:30:00,21.58,21.61,21.57,21.59,105527.0,17.381,17.4052,17.373,17.3891,105527.0
2021-04-14 13:00:00,21.59,21.59,21.55,21.58,103460.0,17.3891,17.3891,17.3569,17.381,103460.0
2021-04-14 13:30:00,21.58,21.59,21.51,21.52,101353.0,17.381,17.3891,17.3246,17.3327,101353.0
2021-04-14 14:00:00,21.52,21.55,21.51,21.53,171358.0,17.3327,17.3569,17.3246,17.3408,171358.0
2021-04-14 14:30:00,21.54,21.55,21.5,21.51,119580.0,17.3488,17.3569,17.3166,17.3246,119580.0
2021-04-14 15:00:00,21.51,21.56,21.49,21.56,125022.0,17.3246,17.3649,17.3085,17.3649,125022.0
2021-04-14 15:30:00,21.55,21.6,21.54,21.59,706305.0,17.3569,17.3971,17.3488,17.3891,706305.0
2021-04-15 09:30:00,21.62,21.68,21.39,21.44,305319.0,17.4132,17.4616,17.228,17.2683,305319.0
2021-04-15 10:00:00,21.43,21.44,21.28,21.33,328078.0,17.2602,17.2683,17.1394,17.1797,328078.0
2021-04-15 10:30:00,21.33,21.41,21.33,21.36,164891.0,17.1797,17.2441,17.1797,17.2038,164891.0
2021-04-15 11:00:00,21.36,21.37,21.26,21.29,294843.0,17.2038,17.2119,17.1233,17.1475,294843.0
2021-04-15 11:30:00,21.3,21.36,21.27,21.36,207038.0,17.1555,17.2038,17.1313,17.2038,207038.0
2021-04-15 12:00:00,21.36,21.38,21.33,21.36,65594.0,17.2038,17.2199,17.1797,17.2038,65594.0
2021-04-15 12:30:00,21.36,21.38,21.34,21.36,116181.0,17.2038,17.2199,17.1877,17.2038,116181.0
2021-04-15 13:00:00,21.36,21.37,21.34,21.37,130556.0,17.2038,17.2119,17.1877,17.2119,130556.0
2021-04-15 13:30:00,21.36,21.36,21.29,21.3,200955.0,17.2038,17.2038,17.1475,17.1555,200955.0
2021-04-15 14:00:00,21.3,21.33,21.28,21.32,182476.0,17.1555,17.1797,17.1394,17.1716,182476.0
2021-04-15 14:30:00,21.31,21.36,21.29,21.34,176298.0,17.1636,17.2038,17.1475,17.1877,176298.0
2021-04-15 15:00:00,21.34,21.39,21.33,21.33,117850.0,17.1877,17.228,17.1797,17.1797,117850.0
2021-04-15 15:30:00,21.33,21.39,21.33,21.34,749277.0,17.1797,17.228,17.1797,17.1877,749277.0
2021-04-16 09:30:00,21.51,21.57,21.44,21.53,303712.0,17.3246,17.373,17.2683,17.3408,303712.0
2021-04-16 10:00:00,21.53,21.59,21.51,21.58,243251.0,17.3408,17.3891,17.3246,17.381,243251.0
2021-04-16 10:30:00,21.58,21.69,21.58,21.68,236248.0,17.381,17.4696,17.381,17.4616,236248.0
2021-04-16 11:00:00,21.69,21.74,21.66,21.68,192682.0,17.4696,17.5099,17.4455,17.4616,192682.0
2021-04-16 11:30:00,21.68,21.69,21.6,21.64,143629.0,17.4616,17.4696,17.3971,17.4294,143629.0
2021-04-16 12:00:00,21.64,21.67,21.61,21.62,150792.0,17.4294,17.4535,17.4052,17.4132,150792.0
2021-04-16 12:30:00,21.62,21.62,21.56,21.57,71263.0,17.4132,17.4132,17.3649,17.373,71263.0
2021-04-16 13:00:00,21.57,21.59,21.55,21.59,68666.0,17.373,17.3891,17.3569,17.3891,68666.0
2021-04-16 13:30:00,21.59,21.59,21.56,21.59,82238.0,17.3891,17.3891,17.3649,17.3891,82238.0
2021-04-16 14:00:00,21.59,21.6,21.56,21.57,104610.0,17.3891,17.3971,17.3649,17.373,104610.0
2021-04-16 14:30:00,21.56,21.58,21.55,21.56,111898.0,17.3649,17.381,17.3569,17.3649,111898.0
2021-04-16 15:00:00,21.55,21.62,21.55,21.59,334476.0,17.3569,17.4132,17.3569,17.3891,334476.0
2021-04-16 15:30:00,21.6,21.61,21.55,21.57,812689.0,17.3971,17.4052,17.3569,17.373,812689.0
2021-04-19 09:30:00,21.62,21.7,21.58,21.64,191412.0,17.4132,17.4777,17.381,17.4294,191412.0
2021-04-19 10:00:00,21.64,21.65,21.55,21.64,173097.0,17.4294,17.4374,17.3569,17.4294,173097.0
2021-04-19 10:30:00,21.65,21.65,21.55,21.57,107062.0,17.4374,17.4374,17.3569,17.373,107062.0
2021-04-19 11:00:00,21.57,21.6,21.53,21.59,77731.0,17.373,17.3971,17.3408,17.3891,77731.0
2021-04-19 11:30:00,21.59,21.62,21.49,21.5,163088.0,17.3891,17.4132,17.3085,17.3166,163088.0
2021-04-19 12:00:00,21.5,21.51,21.45,21.48,136155.0,17.3166,17.3246,17.2763,17.3005,136155.0
2021-04-19 12:30:00,21.48,21.5,21.43,21.45,115330.0,17.3005,17.3166,17.2602,17.2763,115330.0
2021-04-19 13:00:00,21.45,21.47,21.42,21.45,107728.0,17.2763,17.2924,17.2522,17.2763,107728.0
2021-04-19 13:30:00,21.45,21.5,21.43,21.49,73871.0,17.2763,17.3166,17.2602,17.3085,73871.0
2021-04-19 14:00:00,21.48,21.5,21.47,21.48,110905.0,17.3005,17.3166,17.2924,17.3005,110905.0
2021-04-19 14:30:00,21.48,21.49,21.45,21.47,96947.0,17.3005,17.3085,17.2763,17.2924,96947.0
2021-04-19 15:00:00,21.47,21.55,21.47,21.55,147692.0,17.2924,17.3569,17.2924,17.3569,147692.0
2021-04-19 15:30:00,21.55,21.6,21.54,21.6,421947.0,17.3569,17.3971,17.3488,17.3971,421947.0
2021-04-20 09:30:00,21.46,21.49,21.25,21.26,715969.0,17.2844,17.3085,17.1152,17.1233,715969.0
2021-04-20 10:00:00,21.26,21.36,21.24,21.33,151940.0,17.1233,17.2038,17.1072,17.1797,151940.0
2021-04-20 10:30:00,21.32,21.32,21.08,21.14,411518.0,17.1716,17.1716,16.9783,17.0266,411518.0
2021-04-20 11:00:00,21.13,21.13,20.95,21.01,213720.0,17.0186,17.0186,16.8736,16.9219,213720.0
2021-04-20 11:30:00,21.01,21.03,20.92,21.01,177988.0,16.9219,16.938,16.8494,16.9219,177988.0
2021-04-20 12:00:00,21.01,21.04,20.98,21.01,85719.0,16.9219,16.9461,16.8978,16.9219,85719.0
2021-04-20 12:30:00,21.01,21.02,20.92,20.95,143846.0,16.9219,16.93,16.8494,16.8736,143846.0
2021-04-20 13:00:00,20.95,20.96,20.91,20.92,110156.0,16.8736,16.8817,16.8414,16.8494,110156.0
2021-04-20 13:30:00,20.92,20.92,20.86,20.89,126656.0,16.8494,16.8494,16.8011,16.8253,126656.0
2021-04-20 14:00:00,20.89,20.94,20.89,20.89,81659.0,16.8253,16.8656,16.8253,16.8253,81659.0
2021-04-20 14:30:00,20.9,20.9,20.81,20.83,247218.0,16.8333,16.8333,16.7609,16.777,247218.0
2021-04-20 15:00:00,20.83,20.91,20.81,20.91,204507.0,16.777,16.8414,16.7609,16.8414,204507.0
2021-04-20 15:30:00,20.91,21.01,20.9,20.99,820722.0,16.8414,16.9219,16.8333,16.9058,820722.0
2021-04-21 09:30:00,20.91,20.99,20.85,20.89,390884.0,16.8414,16.9058,16.7931,16.8253,390884.0
2021-04-21 10:00:00,20.89,21.07,20.89,21.01,255097.0,16.8253,16.9703,16.8253,16.9219,255097.0
2021-04-21 10:30:00,21.01,21.1,20.99,21.07,153932.0,16.9219,16.9944,16.9058,16.9703,153932.0
2021-04-21 11:00:00,21.07,21.11,21.05,21.07,126994.0,16.9703,17.0025,16.9542,16.9703,126994.0
2021-04-21 11:30:00,21.07,21.17,21.07,21.16,141948.0,16.9703,17.0508,16.9703,17.0427,141948.0
2021-04-21 12:00:00,21.15,21.16,21.12,21.13,108249.0,17.0347,17.0427,17.0105,17.0186,108249.0
2021-04-21 12:30:00,21.14,21.2,21.14,21.2,120643.0,17.0266,17.075,17.0266,17.075,120643.0
2021-04-21 13:00:00,21.21,21.26,21.18,21.2,120452.0,17.083,17.1233,17.0589,17.075,120452.0
2021-04-21 13:30:00,21.19,21.27,21.18,21.24,70421.0,17.0669,17.1313,17.0589,17.1072,70421.0
2021-04-21 14:00:00,21.25,21.26,21.22,21.23,88029.0,17.1152,17.1233,17.0911,17.0991,88029.0
2021-04-21 14:30:00,21.23,21.25,21.21,21.22,92969.0,17.0991,17.1152,17.083,17.0911,92969.0
2021-04-21 15:00:00,21.22,21.23,21.19,21.19,91987.0,17.0911,17.0991,17.0669,17.0669,91987.0
2021-04-21 15:30:00,21.2,21.24,21.19,21.22,352206.0,17.075,17.1072,17.0669,17.0911,352206.0
2021-04-22 09:30:00,21.13,21.13,20.92,20.98,253897.0,17.0186,17.0186,16.8494,16.8978,253897.0
2021-04-22 10:00:00,20.98,20.99,20.9,20.92,197815.0,16.8978,16.9058,16.8333,16.8494,197815.0
2021-04-22 10:30:00,20.91,21.05,20.91,21.03,133199.0,16.8414,16.9542,16.8414,16.938,133199.0
2021-04-22 11:00:00,21.03,21.12,21.02,21.1,113127.0,16.938,17.0105,16.93,16.9944,113127.0
2021-04-22 11:30:00,21.11,21.15,21.09,21.13,116564.0,17.0025,17.0347,16.9864,17.0186,116564.0
2021-04-22 12:00:00,21.14,21.17,21.12,21.16,70720.0,17.0266,17.0508,17.0105,17.0427,70720.0
2021-04-22 12:30:00,21.16,21.21,21.16,21.18,83701.0,17.0427,17.083,17.0427,17.0589,83701.0
2021-04-22 13:00:00,21.19,21.19,21.0,21.11,235714.0,17.0669,17.0669,16.9139,17.0025,235714.0
2021-04-22 13:30:00,21.11,21.12,20.99,21.0,470950.0,17.0025,17.0105,16.9058,16.9139,470950.0
2021-04-22 14:00:00,21.0,21.06,20.94,21.05,321052.0,16.9139,16.9622,16.8656,16.9542,321052.0
2021-04-22 14:30:00,21.05,21.09,21.03,21.08,162588.0,16.9542,16.9864,16.938,16.9783,162588.0
2021-04-22 15:00:00,21.08,21.1,21.0,21.0,250955.0,16.9783,16.9944,16.9139,16.9139,250955.0
2021-04-22 15:30:00,21.01,21.06,21.0,21.0,515133.0,16.9219,16.9622,16.9139,16.9139,515133.0
2021-04-23 09:30:00,21.05,21.12,20.98,21.04,427808.0,16.9542,17.0105,16.8978,16.9461,427808.0
2021-04-23 10:00:00,21.03,21.09,20.97,21.08,424049.0,16.938,16.9864,16.8897,16.9783,424049.0
2021-04-23 10:30:00,21.09,21.15,21.07,21.11,555191.0,16.9864,17.0347,16.9703,17.0025,555191.0
2021-04-23 11:00:00,21.11,21.13,21.07,21.11,170096.0,17.0025,17.0186,16.9703,17.0025,170096.0
2021-04-23 11:30:00,21.11,21.22,21.1,21.21,171311.0,17.0025,17.0911,16.9944,17.083,171311.0
2021-04-23 12:00:00,21.22,21.25,21.2,21.21,126709.0,17.0911,17.1152,17.075,17.083,126709.0
2021-04-23 12:30:00,21.21,21.25,21.17,21.22,119112.0,17.083,17.1152,17.0508,17.0911,119112.0
2021-04-23 13:00:00,21.22,21.24,21.19,21.23,83277.0,17.0911,17.1072,17.0669,17.0991,83277.0
2021-04-23 13:30:00,21.23,21.24,21.19,21.2,86926.0,17.0991,17.1072,17.0669,17.075,86926.0
2021-04-23 14:00:00,21.2,21.29,21.18,21.28,190763.0,17.075,17.1475,17.0589,17.1394,190763.0
2021-04-23 14:30:00,21.28,21.31,21.26,21.29,99740.0,17.1394,17.1636,17.1233,17.1475,99740.0
2021-04-23 15:00:00,21.29,21.31,21.28,21.3,108241.0,17.1475,17.1636,17.1394,17.1555,108241.0
2021-04-23 15:30:00,21.3,21.34,21.28,21.3,654859.0,17.1555,17.1877,17.1394,17.1555,654859.0
2021-04-26 09:30:00,21.4,21.55,21.33,21.5,257312.0,17.236,17.3569,17.1797,17.3166,257312.0
2021-04-26 10:00:00,21.51,21.58,21.49,21.52,112286.0,17.3246,17.381,17.3085,17.3327,112286.0
2021-04-26 10:30:00,21.52,21.57,21.5,21.54,163103.0,17.3327,17.373,17.3166,17.3488,163103.0
2021-04-26 11:00:00,21.53,21.58,21.53,21.57,101777.0,17.3408,17.381,17.3408,17.373,101777.0
2021-04-26 11:30:00,21.57,21.58,21.53,21.55,106570.0,17.373,17.381,17.3408,17.3569,106570.0
2021-04-26 12:00:00,21.55,21.59,21.54,21.55,190651.0,17.3569,17.3891,17.3488,17.3569,190651.0
2021-04-26 12:30:00,21.56,21.6,21.55,21.59,113477.0,17.3649,17.3971,17.3569,17.3891,113477.0
2021-04-26 13:00:00,21.59,21.6,21.56,21.58,84717.0,17.3891,17.3971,17.3649,17.381,84717.0
2021-04-26 13:30:00,21.58,21.59,21.56,21.58,100860.0,17.381,17.3891,17.3649,17.381,100860.0
2021-04-26 14:00:00,21.59,21.59,21.54,21.57,108878.0,17.3891,17.3891,17.3488,17.373,108878.0
2021-04-26 14:30:00,21.57,21.59,21.53,21.59,159815.0,17.373,17.3891,17.3408,17.3891,159815.0
2021-04-26 15:00:00,21.59,21.61,21.55,21.55,271312.0,17.3891,17.4052,17.3569,17.3569,271312.0
2021-04-26 15:30:00,21.55,21.62,21.54,21.6,782446.0,17.3569,17.4132,17.3488,17.3971,782446.0
2021-04-27 09:30:00,21.6,21.68,21.48,21.67,213534.0,17.3971,17.4616,17.3005,17.4535,213534.0
2021-04-27 10:00:00,21.68,21.7,21.58,21.63,81372.0,17.4616,17.4777,17.381,17.4213,81372.0
2021-04-27 10:30:00,21.64,21.67,21.61,21.63,86931.0,17.4294,17.4535,17.4052,17.4213,86931.0
2021-04-27 11:00:00,21.63,21.66,21.61,21.61,54429.0,17.4213,17.4455,17.4052,17.4052,54429.0
2021-04-27 11:30:00,21.61,21.66,21.59,21.64,36999.0,17.4052,17.4455,17.3891,17.4294,36999.0
2021-04-27 12:00:00,21.65,21.67,21.63,21.66,36893.0,17.4374,17.4535,17.4213,17.4455,36893.0
2021-04-27 12:30:00,21.65,21.65,21.56,21.56,71631.0,17.4374,17.4374,17.3649,17.3649,71631.0
2021-04-27 13:00:00,21.56,21.61,21.55,21.59,34872.0,17.3649,17.4052,17.3569,17.3891,34872.0
2021-04-27 13:30:00,21.6,21.65,21.59,21.64,28414.0,17.3971,17.4374,17.3891,17.4294,28414.0
2021-04-27 14:00:00,21.63,21.65,21.61,21.64,35577.0,17.4213,17.4374,17.4052,17.4294,35577.0
2021-04-27 14:30:00,21.65,21.67,21.63,21.64,60717.0,17.4374,17.4535,17.4213,17.4294,60717.0
2021-04-27 15:00:00,21.63,21.65,21.61,21.62,134698.0,17.4213,17.4374,17.4052,17.4132,134698.0
2021-04-27 15:30:00,21.61,21.65,21.6,21.62,236343.0,17.4052,17.4374,17.3971,17.4132,236343.0
2021-04-28 09:30:00,21.69,21.87,21.64,21.73,228471.0,17.4696,17.6146,17.4294,17.5018,228471.0
2021-04-28 10:00:00,21.73,21.79,21.69,21.78,154519.0,17.5018,17.5502,17.4696,17.5421,154519.0
2021-04-28 10:30:00,21.79,21.81,21.72,21.73,169586.0,17.5502,17.5663,17.4938,17.5018,169586.0
2021-04-28 11:00:00,21.72,21.76,21.69,21.75,127677.0,17.4938,17.526,17.4696,17.5179,127677.0
2021-04-28 11:30:00,21.74,21.78,21.74,21.75,71802.0,17.5099,17.5421,17.5099,17.5179,71802.0
2021-04-28 12:00:00,21.74,21.78,21.73,21.73,36893.0,17.5099,17.5421,17.5018,17.5018,36893.0
2021-04-28 12:30:00,21.73,21.76,21.72,21.75,43125.0,17.5018,17.526,17.4938,17.5179,43125.0
2021-04-28 13:00:00,21.76,21.76,21.73,21.73,31627.0,17.526,17.526,17.5018,17.5018,31627.0
2021-04-28 13:30:00,21.73,21.73,21.69,21.73,67032.0,17.5018,17.5018,17.4696,17.5018,67032.0
2021-04-28 14:00:00,21.72,21.77,21.71,21.76,81810.0,17.4938,17.5341,17.4857,17.526,81810.0
2021-04-28 14:30:00,21.76,21.82,21.75,21.77,245753.0,17.526,17.5743,17.5179,17.5341,245753.0
2021-04-28 15:00:00,21.77,21.79,21.7,21.75,212335.0,17.5341,17.5502,17.4777,17.5179,212335.0
2021-04-28 15:30:00,21.74,21.78,21.7,21.73,644312.0,17.5099,17.5421,17.4777,17.5018,644312.0
2021-04-29 09:30:00,21.97,22.22,21.91,22.18,510582.0,17.6951,17.8965,17.6468,17.8643,510582.0
2021-04-29 10:00:00,22.17,22.2,22.03,22.04,246808.0,17.8562,17.8804,17.7435,17.7515,246808.0
2021-04-29 10:30:00,22.03,22.03,21.91,21.95,280270.0,17.7435,17.7435,17.6468,17.679,280270.0
2021-04-29 11:00:00,21.96,22.05,21.94,22.04,164497.0,17.6871,17.7596,17.671,17.7515,164497.0
2021-04-29 11:30:00,22.04,22.05,21.97,21.99,80526.0,17.7515,17.7596,17.6951,17.7112,80526.0
2021-04-29 12:00:00,21.98,21.98,21.89,21.9,115454.0,17.7032,17.7032,17.6307,17.6388,115454.0
2021-04-29 12:30:00,21.9,22.0,21.9,21.97,146499.0,17.6388,17.7193,17.6388,17.6951,146499.0
2021-04-29 13:00:00,21.96,22.0,21.93,21.96,156942.0,17.6871,17.7193,17.6629,17.6871,156942.0
2021-04-29 13:30:00,21.96,21.97,21.91,21.93,112542.0,17.6871,17.6951,17.6468,17.6629,112542.0
2021-04-29 14:00:00,21.93,21.99,21.93,21.98,154147.0,17.6629,17.7112,17.6629,17.7032,154147.0
2021-04-29 14:30:00,21.98,22.02,21.98,22.0,156123.0,17.7032,17.7354,17.7032,17.7193,156123.0
2021-04-29 15:00:00,22.0,22.01,21.96,21.98,78056.0,17.7193,17.7274,17.6871,17.7032,78056.0
2021-04-29 15:30:00,21.98,21.99,21.91,21.99,404796.0,17.7032,17.7112,17.6468,17.7112,404796.0
2021-04-30 09:30:00,21.92,21.94,21.76,21.87,207418.0,17.6549,17.671,17.526,17.6146,207418.0
2021-04-30 10:00:00,21.87,21.89,21.78,21.84,140972.0,17.6146,17.6307,17.5421,17.5904,140972.0
2021-04-30 10:30:00,21.83,21.83,21.74,21.78,185509.0,17.5824,17.5824,17.5099,17.5421,185509.0
2021-04-30 11:00:00,21.77,21.78,21.71,21.73,69244.0,17.5341,17.5421,17.4857,17.5018,69244.0
2021-04-30 11:30:00,21.72,21.79,21.71,21.78,88810.0,17.4938,17.5502,17.4857,17.5421,88810.0
2021-04-30 12:00:00,21.78,21.84,21.77,21.82,136250.0,17.5421,17.5904,17.5341,17.5743,136250.0
2021-04-30 12:30:00,21.82,21.85,21.8,21.84,72073.0,17.5743,17.5985,17.5582,17.5904,72073.0
2021-04-30 13:00:00,21.84,21.85,21.81,21.83,57055.0,17.5904,17.5985,17.5663,17.5824,57055.0
2021-04-30 13:30:00,21.84,21.86,21.78,21.8,94415.0,17.5904,17.6065,17.5421,17.5582,94415.0
2021-04-30 14:00:00,21.8,21.84,21.77,21.83,163962.0,17.5582,17.5904,17.5341,17.5824,163962.0
2021-04-30 14:30:00,21.82,21.88,21.82,21.86,186537.0,17.5743,17.6227,17.5743,17.6065,186537.0
2021-04-30 15:00:00,21.86,21.87,21.82,21.84,94215.0,17.6065,17.6146,17.5743,17.5904,94215.0
2021-04-30 15:30:00,21.84,21.85,21.8,21.85,487671.0,17.5904,17.5985,17.5582,17.5985,487671.0
2021-05-03 09:30:00,22.01,22.14,21.92,22.1,251214.0,17.7274,17.8321,17.6549,17.7998,251214.0
2021-05-03 10:00:00,22.09,22.09,21.96,21.98,203280.0,17.7918,17.7918,17.6871,17.7032,203280.0
2021-05-03 10:30:00,21.98,22.08,21.97,22.07,144741.0,17.7032,17.7837,17.6951,17.7757,144741.0
2021-05-03 11:00:00,22.06,22.11,22.04,22.08,129947.0,17.7676,17.8079,17.7515,17.7837,129947.0
2021-05-03 11:30:00,22.07,22.11,22.06,22.08,62225.0,17.7757,17.8079,17.7676,17.7837,62225.0
2021-05-03 12:00:00,22.07,22.08,22.05,22.08,104647.0,17.7757,17.7837,17.7596,17.7837,104647.0
2021-05-03 12:30:00,22.07,22.08,22.05,22.08,105794.0,17.7757,17.7837,17.7596,17.7837,105794.0
2021-05-03 13:00:00,22.08,22.15,22.08,22.14,123233.0,17.7837,17.8401,17.7837,17.8321,123233.0
2021-05-03 13:30:00,22.14,22.16,22.12,22.12,43251.0,17.8321,17.8482,17.816,17.816,43251.0
2021-05-03 14:00:00,22.13,22.15,22.08,22.09,194090.0,17.824,17.8401,17.7837,17.7918,194090.0
2021-05-03 14:30:00,22.09,22.11,22.07,22.09,124716.0,17.7918,17.8079,17.7757,17.7918,124716.0
2021-05-03 15:00:00,22.09,22.09,22.03,22.03,83202.0,17.7918,17.7918,17.7435,17.7435,83202.0
2021-05-03 15:30:00,22.03,22.04,21.99,22.0,384912.0,17.7435,17.7515,17.7112,17.7193,384912.0
2021-05-04 09:30:00,22.0,22.0,21.75,21.77,271903.0,17.7193,17.7193,17.5179,17.5341,271903.0
2021-05-04 10:00:00,21.76,21.79,21.66,21.76,253039.0,17.526,17.5502,17.4455,17.526,253039.0
2021-05-04 10:30:00,21.75,21.77,21.67,21.7,147237.0,17.5179,17.5341,17.4535,17.4777,147237.0
2021-05-04 11:00:00,21.69,21.7,21.61,21.68,213416.0,17.4696,17.4777,17.4052,17.4616,213416.0
2021-05-04 11:30:00,21.67,21.77,21.66,21.69,315131.0,17.4535,17.5341,17.4455,17.4696,315131.0
2021-05-04 12:00:00,21.69,21.79,21.68,21.74,173550.0,17.4696,17.5502,17.4616,17.5099,173550.0
2021-05-04 12:30:00,21.75,21.75,21.71,21.72,139375.0,17.5179,17.5179,17.4857,17.4938,139375.0
2021-05-04 13:00:00,21.72,21.77,21.71,21.76,116990.0,17.4938,17.5341,17.4857,17.526,116990.0
2021-05-04 13:30:00,21.76,21.81,21.74,21.81,97834.0,17.526,17.5663,17.5099,17.5663,97834.0
2021-05-04 14:00:00,21.81,21.81,21.76,21.79,115416.0,17.5663,17.5663,17.526,17.5502,115416.0
2021-05-04 14:30:00,21.79,21.81,21.76,21.78,94291.0,17.5502,17.5663,17.526,17.5421,94291.0
2021-05-04 15:00:00,21.78,21.79,21.7,21.71,98294.0,17.5421,17.5502,17.4777,17.4857,98294.0
2021-05-04 15:30:00,21.71,21.79,21.7,21.77,379551.0,17.4857,17.5502,17.4777,17.5341,379551.0
2021-05-05 09:30:00,21.86,21.93,21.79,21.87,379713.0,17.6065,17.6629,17.5502,17.6146,379713.0
2021-05-05 10:00:00,21.86,21.9,21.81,21.89,213495.0,17.6065,17.6388,17.5663,17.6307,213495.0
2021-05-05 10:30:00,21.89,21.93,21.84,21.91,339695.0,17.6307,17.6629,17.5904,17.6468,339695.0
2021-05-05 11:00:00,21.92,21.93,21.87,21.91,1397561.0,17.6549,17.6629,17.6146,17.6468,1397561.0
2021-05-05 11:30:00,21.91,21.99,21.89,21.98,528530.0,17.6468,17.7112,17.6307,17.7032,528530.0
2021-05-05 12:00:00,21.98,22.01,21.96,21.98,150914.0,17.7032,17.7274,17.6871,17.7032,150914.0
2021-05-05 12:30:00,21.98,21.99,21.92,21.93,71316.0,17.7032,17.7112,17.6549,17.6629,71316.0
2021-05-05 13:00:00,21.93,21.99,21.92,21.96,90194.0,17.6629,17.7112,17.6549,17.6871,90194.0
2021-05-05 13:30:00,21.96,22.03,21.96,22.01,82008.0,17.6871,17.7435,17.6871,17.7274,82008.0
2021-05-05 14:00:00,22.01,22.09,22.0,22.07,202198.0,17.7274,17.7918,17.7193,17.7757,202198.0
2021-05-05 14:30:00,22.07,22.08,22.06,22.07,125887.0,17.7757,17.7837,17.7676,17.7757,125887.0
2021-05-05 15:00:00,22.06,22.08,22.02,22.07,212442.0,17.7676,17.7837,17.7354,17.7757,212442.0
2021-05-05 15:30:00,22.07,22.16,22.06,22.15,604527.0,17.7757,17.8482,17.7676,17.8401,604527.0
2021-05-06 09:30:00,22.1,22.17,21.16,21.18,1361931.0,17.7998,17.8562,17.0427,17.0589,1361931.0
2021-05-06 10:00:00,21.18,21.28,21.11,21.23,608991.0,17.0589,17.1394,17.0025,17.0991,608991.0
2021-05-06 10:30:00,21.23,21.39,21.22,21.32,277526.0,17.0991,17.228,17.0911,17.1716,277526.0
2021-05-06 11:00:00,21.32,21.37,21.29,21.37,259068.0,17.1716,17.2119,17.1475,17.2119,259068.0
2021-05-06 11:30:00,21.35,21.55,21.35,21.52,291201.0,17.1958,17.3569,17.1958,17.3327,291201.0
2021-05-06 12:00:00,21.52,21.54,21.45,21.51,423053.0,17.3327,17.3488,17.2763,17.3246,423053.0
2021-05-06 12:30:00,21.51,21.51,21.42,21.47,253571.0,17.3246,17.3246,17.2522,17.2924,253571.0
2021-05-06 13:00:00,21.47,21.66,21.46,21.64,429533.0,17.2924,17.4455,17.2844,17.4294,429533.0
2021-05-06 13:30:00,21.64,21.71,21.63,21.67,210485.0,17.4294,17.4857,17.4213,17.4535,210485.0
2021-05-06 14:00:00,21.67,21.67,21.57,21.58,444648.0,17.4535,17.4535,17.373,17.381,444648.0
2021-05-06 14:30:00,21.58,21.59,21.51,21.52,145618.0,17.381,17.3891,17.3246,17.3327,145618.0
2021-05-06 15:00:00,21.52,21.58,21.5,21.57,264471.0,17.3327,17.381,17.3166,17.373,264471.0
2021-05-06 15:30:00,21.56,21.61,21.51,21.58,912862.0,17.3649,17.4052,17.3246,17.381,912862.0
2021-05-07 09:30:00,21.37,21.37,21.04,21.1,849044.0,17.2119,17.2119,16.9461,16.9944,849044.0
2021-05-07 10:00:00,21.1,21.18,21.09,21.16,400945.0,16.9944,17.0589,16.9864,17.0427,400945.0
2021-05-07 10:30:00,21.17,21.34,21.16,21.34,349032.0,17.0508,17.1877,17.0427,17.1877,349032.0
2021-05-07 11:00:00,21.34,21.37,21.27,21.27,239948.0,17.1877,17.2119,17.1313,17.1313,239948.0
2021-05-07 11:30:00,21.26,21.31,21.24,21.25,180777.0,17.1233,17.1636,17.1072,17.1152,180777.0
2021-05-07 12:00:00,21.25,21.26,21.2,21.22,204261.0,17.1152,17.1233,17.075,17.0911,204261.0
2021-05-07 12:30:00,21.21,21.23,21.19,21.21,171396.0,17.083,17.0991,17.0669,17.083,171396.0
2021-05-07 13:00:00,21.21,21.25,21.18,21.21,216413.0,17.083,17.1152,17.0589,17.083,216413.0
2021-05-07 13:30:00,21.2,21.24,21.15,21.16,215284.0,17.075,17.1072,17.0347,17.0427,215284.0
2021-05-07 14:00:00,21.16,21.2,21.12,21.2,194494.0,17.0427,17.075,17.0105,17.075,194494.0
2021-05-07 14:30:00,21.2,21.24,21.17,21.24,182896.0,17.075,17.1072,17.0508,17.1072,182896.0
2021-05-07 15:00:00,21.23,21.3,21.22,21.3,212385.0,17.0991,17.1555,17.0911,17.1555,212385.0
2021-05-07 15:30:00,21.3,21.32,21.27,21.28,732589.0,17.1555,17.1716,17.1313,17.1394,732589.0
2021-05-10 09:30:00,21.38,21.6,21.38,21.57,757063.0,17.2199,17.3971,17.2199,17.373,757063.0
2021-05-10 10:00:00,21.58,21.73,21.57,21.62,282987.0,17.381,17.5018,17.373,17.4132,282987.0
2021-05-10 10:30:00,21.63,21.67,21.57,21.66,245171.0,17.4213,17.4535,17.373,17.4455,245171.0
2021-05-10 11:00:00,21.66,21.74,21.66,21.72,188607.0,17.4455,17.5099,17.4455,17.4938,188607.0
2021-05-10 11:30:00,21.73,21.77,21.72,21.75,119738.0,17.5018,17.5341,17.4938,17.5179,119738.0
2021-05-10 12:00:00,21.75,21.76,21.69,21.7,81227.0,17.5179,17.526,17.4696,17.4777,81227.0
2021-05-10 12:30:00,21.7,21.73,21.68,21.7,110374.0,17.4777,17.5018,17.4616,17.4777,110374.0
2021-05-10 13:00:00,21.7,21.7,21.64,21.66,83285.0,17.4777,17.4777,17.4294,17.4455,83285.0
2021-05-10 13:30:00,21.66,21.7,21.64,21.69,82824.0,17.4455,17.4777,17.4294,17.4696,82824.0
2021-05-10 14:00:00,21.69,21.72,21.63,21.64,122481.0,17.4696,17.4938,17.4213,17.4294,122481.0
2021-05-10 14:30:00,21.64,21.66,21.62,21.64,174084.0,17.4294,17.4455,17.4132,17.4294,174084.0
2021-05-10 15:00:00,21.64,21.66,21.56,21.61,272313.0,17.4294,17.4455,17.3649,17.4052,272313.0
2021-05-10 15:30:00,21.62,21.62,21.5,21.52,666867.0,17.4132,17.4132,17.3166,17.3327,666867.0
2021-05-11 09:30:00,21.37,21.46,21.22,21.37,1402467.0,17.2119,17.2844,17.0911,17.2119,1402467.0
2021-05-11 10:00:00,21.37,21.41,21.11,21.14,926927.0,17.2119,17.2441,17.0025,17.0266,926927.0
2021-05-11 10:30:00,21.14,21.14,20.96,21.03,638491.0,17.0266,17.0266,16.8817,16.938,638491.0
2021-05-11 11:00:00,21.03,21.14,20.93,21.12,387055.0,16.938,17.0266,16.8575,17.0105,387055.0
2021-05-11 11:30:00,21.12,21.18,21.07,21.16,191596.0,17.0105,17.0589,16.9703,17.0427,191596.0
2021-05-11 12:00:00,21.16,21.19,21.14,21.16,134005.0,17.0427,17.0669,17.0266,17.0427,134005.0
2021-05-11 12:30:00,21.17,21.19,21.1,21.13,151799.0,17.0508,17.0669,16.9944,17.0186,151799.0
2021-05-11 13:00:00,21.13,21.18,21.12,21.18,131633.0,17.0186,17.0589,17.0105,17.0589,131633.0
2021-05-11 13:30:00,21.19,21.29,21.18,21.27,124338.0,17.0669,17.1475,17.0589,17.1313,124338.0
2021-05-11 14:00:00,21.27,21.28,21.22,21.28,144395.0,17.1313,17.1394,17.0911,17.1394,144395.0
2021-05-11 14:30:00,21.27,21.27,21.17,21.24,226709.0,17.1313,17.1313,17.0508,17.1072,226709.0
2021-05-11 15:00:00,21.24,21.27,21.21,21.24,164732.0,17.1072,17.1313,17.083,17.1072,164732.0
2021-05-11 15:30:00,21.23,21.24,21.13,21.17,612313.0,17.0991,17.1072,17.0186,17.0508,612313.0
2021-05-12 09:30:00,21.16,21.41,21.16,21.36,519179.0,17.0427,17.2441,17.0427,17.2038,519179.0
2021-05-12 10:00:00,21.35,21.4,21.18,21.19,469297.0,17.1958,17.236,17.0589,17.0669,469297.0
2021-05-12 10:30:00,21.19,21.26,21.16,21.24,193178.0,17.0669,17.1233,17.0427,17.1072,193178.0
2021-05-12 11:00:00,21.24,21.28,21.21,21.25,202149.0,17.1072,17.1394,17.083,17.1152,202149.0
2021-05-12 11:30:00,21.25,21.26,21.16,21.18,191117.0,17.1152,17.1233,17.0427,17.0589,191117.0
2021-05-12 12:00:00,21.17,21.18,21.11,21.15,214976.0,17.0508,17.0589,17.0025,17.0347,214976.0
2021-05-12 12:30:00,21.15,21.17,21.1,21.13,139950.0,17.0347,17.0508,16.9944,17.0186,139950.0
2021-05-12 13:00:00,21.13,21.19,21.12,21.18,186435.0,17.0186,17.0669,17.0105,17.0589,186435.0
2021-05-12 13:30:00,21.18,21.21,21.16,21.19,121558.0,17.0589,17.083,17.0427,17.0669,121558.0
2021-05-12 14:00:00,21.19,21.2,21.14,21.14,136970.0,17.0669,17.075,17.0266,17.0266,136970.0
2021-05-12 14:30:00,21.14,21.15,21.1,21.14,359651.0,17.0266,17.0347,16.9944,17.0266,359651.0
2021-05-12 15:00:00,21.13,21.14,21.01,21.02,312969.0,17.0186,17.0266,16.9219,16.93,312969.0
2021-05-12 15:30:00,21.02,21.1,21.0,21.05,740033.0,16.93,16.9944,16.9139,16.9542,740033.0
2021-05-13 09:30:00,21.0,21.27,21.0,21.23,516392.0,16.9139,17.1313,16.9139,17.0991,516392.0
2021-05-13 10:00:00,21.23,21.28,21.2,21.24,292524.0,17.0991,17.1394,17.075,17.1072,292524.0
2021-05-13 10:30:00,21.24,21.3,21.21,21.23,222636.0,17.1072,17.1555,17.083,17.0991,222636.0
2021-05-13 11:00:00,21.23,21.28,21.17,21.21,256671.0,17.0991,17.1394,17.0508,17.083,256671.0
2021-05-13 11:30:00,21.22,21.27,21.18,21.21,110421.0,17.0911,17.1313,17.0589,17.083,110421.0
2021-05-13 12:00:00,21.2,21.3,21.2,21.3,109203.0,17.075,17.1555,17.075,17.1555,109203.0
2021-05-13 12:30:00,21.3,21.32,21.25,21.28,108061.0,17.1555,17.1716,17.1152,17.1394,108061.0
2021-05-13 13:00:00,21.28,21.28,21.15,21.16,237995.0,17.1394,17.1394,17.0347,17.0427,237995.0
2021-05-13 13:30:00,21.16,21.17,21.08,21.14,215112.0,17.0427,17.0508,16.9783,17.0266,215112.0
2021-05-13 14:00:00,21.15,21.27,21.15,21.26,155101.0,17.0347,17.1313,17.0347,17.1233,155101.0
2021-05-13 14:30:00,21.27,21.3,21.25,21.27,204663.0,17.1313,17.1555,17.1152,17.1313,204663.0
2021-05-13 15:00:00,21.28,21.35,21.27,21.32,207959.0,17.1394,17.1958,17.1313,17.1716,207959.0
2021-05-13 15:30:00,21.32,21.36,21.25,21.26,741178.0,17.1716,17.2038,17.1152,17.1233,741178.0
2021-05-14 09:30:00,21.39,21.57,21.3,21.55,458254.0,17.228,17.373,17.1555,17.3569,458254.0
2021-05-14 10:00:00,21.55,21.57,21.45,21.51,171273.0,17.3569,17.373,17.2763,17.3246,171273.0
2021-05-14 10:30:00,21.51,21.6,21.49,21.58,131019.0,17.3246,17.3971,17.3085,17.381,131019.0
2021-05-14 11:00:00,21.58,21.58,21.54,21.56,121261.0,17.381,17.381,17.3488,17.3649,121261.0
2021-05-14 11:30:00,21.56,21.59,21.55,21.57,86271.0,17.3649,17.3891,17.3569,17.373,86271.0
2021-05-14 12:00:00,21.57,21.6,21.55,21.59,144105.0,17.373,17.3971,17.3569,17.3891,144105.0
2021-05-14 12:30:00,21.59,21.62,21.57,21.61,116125.0,17.3891,17.4132,17.373,17.4052,116125.0
2021-05-14 13:00:00,21.61,21.62,21.58,21.61,107394.0,17.4052,17.4132,17.381,17.4052,107394.0
2021-05-14 13:30:00,21.61,21.62,21.57,21.59,93503.0,17.4052,17.4132,17.373,17.3891,93503.0
2021-05-14 14:00:00,21.59,21.67,21.58,21.66,136961.0,17.3891,17.4535,17.381,17.4455,136961.0
2021-05-14 14:30:00,21.66,21.67,21.64,21.67,97577.0,17.4455,17.4535,17.4294,17.4535,97577.0
2021-05-14 15:00:00,21.67,21.74,21.66,21.7,127731.0,17.4535,17.5099,17.4455,17.4777,127731.0
2021-05-14 15:30:00,21.7,21.7,21.61,21.63,802906.0,17.4777,17.4777,17.4052,17.4213,802906.0
2021-05-17 09:30:00,21.39,21.45,21.19,21.24,429838.0,17.4151,17.4639,17.2523,17.293,429838.0
2021-05-17 10:00:00,21.24,21.31,21.21,21.23,222026.0,17.293,17.35,17.2685,17.2848,222026.0
2021-05-17 10:30:00,21.22,21.3,21.18,21.27,174248.0,17.2767,17.3418,17.2441,17.3174,174248.0
2021-05-17 11:00:00,21.27,21.27,21.2,21.23,187919.0,17.3174,17.3174,17.2604,17.2848,187919.0
2021-05-17 11:30:00,21.23,21.29,21.22,21.28,138827.0,17.2848,17.3337,17.2767,17.3255,138827.0
2021-05-17 12:00:00,21.28,21.3,21.25,21.3,106177.0,17.3255,17.3418,17.3011,17.3418,106177.0
2021-05-17 12:30:00,21.3,21.35,21.27,21.27,106288.0,17.3418,17.3825,17.3174,17.3174,106288.0
2021-05-17 13:00:00,21.27,21.3,21.25,21.26,140255.0,17.3174,17.3418,17.3011,17.3093,140255.0
2021-05-17 13:30:00,21.26,21.29,21.22,21.28,139193.0,17.3093,17.3337,17.2767,17.3255,139193.0
2021-05-17 14:00:00,21.28,21.31,21.27,21.31,64404.0,17.3255,17.35,17.3174,17.35,64404.0
2021-05-17 14:30:00,21.31,21.34,21.29,21.33,109318.0,17.35,17.3744,17.3337,17.3662,109318.0
2021-05-17 15:00:00,21.33,21.34,21.28,21.29,175729.0,17.3662,17.3744,17.3255,17.3337,175729.0
2021-05-17 15:30:00,21.3,21.3,21.26,21.28,1007413.0,17.3418,17.3418,17.3093,17.3255,1007413.0
2021-05-18 09:30:00,21.33,21.35,21.23,21.25,250941.0,17.3662,17.3825,17.2848,17.3011,250941.0
2021-05-18 10:00:00,21.24,21.25,21.15,21.18,205198.0,17.293,17.3011,17.2197,17.2441,205198.0
2021-05-18 10:30:00,21.18,21.2,21.11,21.12,322597.0,17.2441,17.2604,17.1871,17.1953,322597.0
2021-05-18 11:00:00,21.12,21.25,21.09,21.21,251162.0,17.1953,17.3011,17.1708,17.2685,251162.0
2021-05-18 11:30:00,21.21,21.23,21.14,21.14,352180.0,17.2685,17.2848,17.2116,17.2116,352180.0
2021-05-18 12:00:00,21.14,21.16,21.11,21.15,61588.0,17.2116,17.2278,17.1871,17.2197,61588.0
2021-05-18 12:30:00,21.14,21.17,21.13,21.17,76231.0,17.2116,17.236,17.2034,17.236,76231.0
2021-05-18 13:00:00,21.16,21.17,21.12,21.13,137168.0,17.2278,17.236,17.1953,17.2034,137168.0
2021-05-18 13:30:00,21.13,21.14,21.1,21.13,119510.0,17.2034,17.2116,17.179,17.2034,119510.0
2021-05-18 14:00:00,21.13,21.15,21.09,21.1,99526.0,17.2034,17.2197,17.1708,17.179,99526.0
2021-05-18 14:30:00,21.1,21.14,21.07,21.13,136447.0,17.179,17.2116,17.1546,17.2034,136447.0
2021-05-18 15:00:00,21.13,21.15,21.09,21.12,303870.0,17.2034,17.2197,17.1708,17.1953,303870.0
2021-05-18 15:30:00,21.11,21.13,21.05,21.05,766948.0,17.1871,17.2034,17.1383,17.1383,766948.0
2021-05-19 09:30:00,20.84,20.87,20.49,20.6,577247.0,16.9673,16.9917,16.6823,16.7719,577247.0
2021-05-19 10:00:00,20.6,20.62,20.35,20.49,392727.0,16.7719,16.7882,16.5684,16.6823,392727.0
2021-05-19 10:30:00,20.49,20.51,20.37,20.5,305572.0,16.6823,16.6986,16.5846,16.6905,305572.0
2021-05-19 11:00:00,20.49,20.66,20.48,20.66,291852.0,16.6823,16.8208,16.6742,16.8208,291852.0
2021-05-19 11:30:00,20.66,20.73,20.63,20.69,238982.0,16.8208,16.8777,16.7963,16.8452,238982.0
2021-05-19 12:00:00,20.69,20.72,20.67,20.69,124800.0,16.8452,16.8696,16.8289,16.8452,124800.0
2021-05-19 12:30:00,20.69,20.72,20.67,20.68,97511.0,16.8452,16.8696,16.8289,16.837,97511.0
2021-05-19 13:00:00,20.68,20.74,20.67,20.68,296359.0,16.837,16.8859,16.8289,16.837,296359.0
2021-05-19 13:30:00,20.69,20.7,20.64,20.7,129976.0,16.8452,16.8533,16.8045,16.8533,129976.0
2021-05-19 14:00:00,20.69,20.71,20.52,20.61,734651.0,16.8452,16.8615,16.7068,16.78,734651.0
2021-05-19 14:30:00,20.62,20.63,20.55,20.59,336053.0,16.7882,16.7963,16.7312,16.7638,336053.0
2021-05-19 15:00:00,20.58,20.63,20.56,20.59,350925.0,16.7556,16.7963,16.7393,16.7638,350925.0
2021-05-19 15:30:00,20.59,20.59,20.53,20.55,859780.0,16.7638,16.7638,16.7149,16.7312,859780.0
2021-05-20 09:30:00,20.63,20.69,20.53,20.62,468395.0,16.7963,16.8452,16.7149,16.7882,468395.0
2021-05-20 10:00:00,20.62,20.64,20.54,20.6,207665.0,16.7882,16.8045,16.7231,16.7719,207665.0
2021-05-20 10:30:00,20.61,20.63,20.57,20.59,248588.0,16.78,16.7963,16.7475,16.7638,248588.0
2021-05-20 11:00:00,20.59,20.64,20.59,20.59,191288.0,16.7638,16.8045,16.7638,16.7638,191288.0
2021-05-20 11:30:00,20.6,20.65,20.58,20.64,214028.0,16.7719,16.8126,16.7556,16.8045,214028.0
2021-05-20 12:00:00,20.64,20.66,20.59,20.61,197724.0,16.8045,16.8208,16.7638,16.78,197724.0
2021-05-20 12:30:00,20.61,20.62,20.56,20.61,141308.0,16.78,16.7882,16.7393,16.78,141308.0
2021-05-20 13:00:00,20.61,20.64,20.58,20.63,203116.0,16.78,16.8045,16.7556,16.7963,203116.0
2021-05-20 13:30:00,20.63,20.65,20.61,20.64,196920.0,16.7963,16.8126,16.78,16.8045,196920.0
2021-05-20 14:00:00,20.64,20.68,20.62,20.68,146463.0,16.8045,16.837,16.7882,16.837,146463.0
2021-05-20 14:30:00,20.68,20.69,20.67,20.69,211355.0,16.837,16.8452,16.8289,16.8452,211355.0
2021-05-20 15:00:00,20.69,20.71,20.68,20.68,485300.0,16.8452,16.8615,16.837,16.837,485300.0
2021-05-20 15:30:00,20.68,20.68,20.63,20.66,737904.0,16.837,16.837,16.7963,16.8208,737904.0
2021-05-21 09:30:00,20.8,20.86,20.7,20.7,573721.0,16.9347,16.9836,16.8533,16.8533,573721.0
2021-05-21 10:00:00,20.7,20.7,20.59,20.61,431810.0,16.8533,16.8533,16.7638,16.78,431810.0
2021-05-21 10:30:00,20.61,20.7,20.6,20.7,350396.0,16.78,16.8533,16.7719,16.8533,350396.0
2021-05-21 11:00:00,20.69,20.74,20.68,20.72,292598.0,16.8452,16.8859,16.837,16.8696,292598.0
2021-05-21 11:30:00,20.72,20.75,20.67,20.68,116944.0,16.8696,16.894,16.8289,16.837,116944.0
2021-05-21 12:00:00,20.68,20.69,20.62,20.64,253363.0,16.837,16.8452,16.7882,16.8045,253363.0
2021-05-21 12:30:00,20.64,20.65,20.56,20.57,232445.0,16.8045,16.8126,16.7393,16.7475,232445.0
2021-05-21 13:00:00,20.56,20.58,20.54,20.56,160844.0,16.7393,16.7556,16.7231,16.7393,160844.0
2021-05-21 13:30:00,20.57,20.61,20.55,20.61,164950.0,16.7475,16.78,16.7312,16.78,164950.0
2021-05-21 14:00:00,20.6,20.64,20.59,20.62,191253.0,16.7719,16.8045,16.7638,16.7882,191253.0
2021-05-21 14:30:00,20.61,20.65,20.6,20.64,133011.0,16.78,16.8126,16.7719,16.8045,133011.0
2021-05-21 15:00:00,20.64,20.68,20.63,20.67,144861.0,16.8045,16.837,16.7963,16.8289,144861.0
2021-05-21 15:30:00,20.66,20.67,20.58,20.6,489522.0,16.8208,16.8289,16.7556,16.7719,489522.0
2021-05-24 09:30:00,20.64,20.7,20.53,20.59,137471.0,16.8045,16.8533,16.7149,16.7638,137471.0
2021-05-24 10:00:00,20.58,20.62,20.58,20.6,71393.0,16.7556,16.7882,16.7556,16.7719,71393.0
2021-05-24 10:30:00,20.61,20.64,20.59,20.6,54426.0,16.78,16.8045,16.7638,16.7719,54426.0
2021-05-24 11:00:00,20.6,20.61,20.58,20.6,62011.0,16.7719,16.78,16.7556,16.7719,62011.0
2021-05-24 11:30:00,20.6,20.6,20.57,20.58,46255.0,16.7719,16.7719,16.7475,16.7556,46255.0
2021-05-24 12:00:00,20.57,20.58,20.55,20.56,62234.0,16.7475,16.7556,16.7312,16.7393,62234.0
2021-05-24 12:30:00,20.56,20.61,20.56,20.61,57790.0,16.7393,16.78,16.7393,16.78,57790.0
2021-05-24 13:00:00,20.61,20.63,20.59,20.63,37828.0,16.78,16.7963,16.7638,16.7963,37828.0
2021-05-24 13:30:00,20.63,20.65,20.61,20.64,62715.0,16.7963,16.8126,16.78,16.8045,62715.0
2021-05-24 14:00:00,20.64,20.66,20.63,20.66,31943.0,16.8045,16.8208,16.7963,16.8208,31943.0
2021-05-24 14:30:00,20.66,20.68,20.65,20.67,62559.0,16.8208,16.837,16.8126,16.8289,62559.0
2021-05-24 15:00:00,20.68,20.73,20.67,20.73,75403.0,16.837,16.8777,16.8289,16.8777,75403.0
2021-05-24 15:30:00,20.73,20.77,20.72,20.72,395308.0,16.8777,16.9103,16.8696,16.8696,395308.0
2021-05-25 09:30:00,20.73,20.9,20.73,20.75,280531.0,16.8777,17.0162,16.8777,16.894,280531.0
2021-05-25 10:00:00,20.76,20.79,20.7,20.72,187559.0,16.9022,16.9266,16.8533,16.8696,187559.0
2021-05-25 10:30:00,20.73,20.74,20.67,20.7,137449.0,16.8777,16.8859,16.8289,16.8533,137449.0
2021-05-25 11:00:00,20.7,20.71,20.64,20.68,238980.0,16.8533,16.8615,16.8045,16.837,238980.0
2021-05-25 11:30:00,20.68,20.69,20.61,20.63,203088.0,16.837,16.8452,16.78,16.7963,203088.0
2021-05-25 12:00:00,20.63,20.68,20.63,20.68,71693.0,16.7963,16.837,16.7963,16.837,71693.0
2021-05-25 12:30:00,20.68,20.69,20.64,20.67,97377.0,16.837,16.8452,16.8045,16.8289,97377.0
2021-05-25 13:00:00,20.67,20.72,20.65,20.71,113083.0,16.8289,16.8696,16.8126,16.8615,113083.0
2021-05-25 13:30:00,20.71,20.73,20.7,20.72,181768.0,16.8615,16.8777,16.8533,16.8696,181768.0
2021-05-25 14:00:00,20.72,20.73,20.64,20.64,250548.0,16.8696,16.8777,16.8045,16.8045,250548.0
2021-05-25 14:30:00,20.64,20.66,20.6,20.61,213211.0,16.8045,16.8208,16.7719,16.78,213211.0
2021-05-25 15:00:00,20.61,20.61,20.56,20.57,213441.0,16.78,16.78,16.7393,16.7475,213441.0
2021-05-25 15:30:00,20.57,20.61,20.54,20.56,640831.0,16.7475,16.78,16.7231,16.7393,640831.0
2021-05-26 09:30:00,20.54,20.59,20.39,20.47,297690.0,16.7231,16.7638,16.6009,16.6661,297690.0
2021-05-26 10:00:00,20.48,20.59,20.46,20.54,169678.0,16.6742,16.7638,16.6579,16.7231,169678.0
2021-05-26 10:30:00,20.54,20.62,20.53,20.59,80916.0,16.7231,16.7882,16.7149,16.7638,80916.0
2021-05-26 11:00:00,20.59,20.61,20.54,20.57,139625.0,16.7638,16.78,16.7231,16.7475,139625.0
2021-05-26 11:30:00,20.57,20.62,20.56,20.6,69274.0,16.7475,16.7882,16.7393,16.7719,69274.0
2021-05-26 12:00:00,20.61,20.63,20.58,20.62,181498.0,16.78,16.7963,16.7556,16.7882,181498.0
2021-05-26 12:30:00,20.63,20.65,20.6,20.61,98217.0,16.7963,16.8126,16.7719,16.78,98217.0
2021-05-26 13:00:00,20.6,20.64,20.59,20.62,119785.0,16.7719,16.8045,16.7638,16.7882,119785.0
2021-05-26 13:30:00,20.62,20.63,20.6,20.62,94473.0,16.7882,16.7963,16.7719,16.7882,94473.0
2021-05-26 14:00:00,20.63,20.68,20.62,20.67,124604.0,16.7963,16.837,16.7882,16.8289,124604.0
2021-05-26 14:30:00,20.68,20.7,20.65,20.67,149552.0,16.837,16.8533,16.8126,16.8289,149552.0
2021-05-26 15:00:00,20.67,20.67,20.63,20.66,114647.0,16.8289,16.8289,16.7963,16.8208,114647.0
2021-05-26 15:30:00,20.66,20.68,20.63,20.64,326918.0,16.8208,16.837,16.7963,16.8045,326918.0
2021-05-27 09:30:00,20.83,21.0,20.78,20.92,334950.0,16.9592,17.0976,16.9185,17.0324,334950.0
2021-05-27 10:00:00,20.92,20.94,20.87,20.88,138678.0,17.0324,17.0487,16.9917,16.9999,138678.0
2021-05-27 10:30:00,20.88,20.91,20.78,20.83,116045.0,16.9999,17.0243,16.9185,16.9592,116045.0
2021-05-27 11:00:00,20.83,20.84,20.8,20.8,59470.0,16.9592,16.9673,16.9347,16.9347,59470.0
2021-05-27 11:30:00,20.79,20.84,20.78,20.84,51045.0,16.9266,16.9673,16.9185,16.9673,51045.0
2021-05-27 12:00:00,20.83,20.84,20.8,20.84,256409.0,16.9592,16.9673,16.9347,16.9673,256409.0
2021-05-27 12:30:00,20.83,20.88,20.83,20.85,84672.0,16.9592,16.9999,16.9592,16.9754,84672.0
2021-05-27 13:00:00,20.85,20.88,20.85,20.88,90192.0,16.9754,16.9999,16.9754,16.9999,90192.0
2021-05-27 13:30:00,20.89,20.91,20.86,20.9,114208.0,17.008,17.0243,16.9836,17.0162,114208.0
2021-05-27 14:00:00,20.9,20.94,20.9,20.92,102140.0,17.0162,17.0487,17.0162,17.0324,102140.0
2021-05-27 14:30:00,20.92,20.92,20.89,20.91,115523.0,17.0324,17.0324,17.008,17.0243,115523.0
2021-05-27 15:00:00,20.91,20.92,20.88,20.91,100867.0,17.0243,17.0324,16.9999,17.0243,100867.0
2021-05-27 15:30:00,20.92,20.94,20.88,20.89,925290.0,17.0324,17.0487,16.9999,17.008,925290.0
2021-05-28 09:30:00,20.95,21.04,20.87,20.88,363973.0,17.0569,17.1301,16.9917,16.9999,363973.0
2021-05-28 10:00:00,20.88,20.89,20.76,20.79,181291.0,16.9999,17.008,16.9022,16.9266,181291.0
2021-05-28 10:30:00,20.79,20.83,20.79,20.83,66237.0,16.9266,16.9592,16.9266,16.9592,66237.0
2021-05-28 11:00:00,20.82,20.83,20.78,20.79,143257.0,16.951,16.9592,16.9185,16.9266,143257.0
2021-05-28 11:30:00,20.8,20.82,20.76,20.77,90086.0,16.9347,16.951,16.9022,16.9103,90086.0
2021-05-28 12:00:00,20.76,20.82,20.75,20.8,139165.0,16.9022,16.951,16.894,16.9347,139165.0
2021-05-28 12:30:00,20.8,20.81,20.78,20.79,39863.0,16.9347,16.9429,16.9185,16.9266,39863.0
2021-05-28 13:00:00,20.79,20.85,20.78,20.83,53720.0,16.9266,16.9754,16.9185,16.9592,53720.0
2021-05-28 13:30:00,20.83,20.86,20.82,20.84,81454.0,16.9592,16.9836,16.951,16.9673,81454.0
2021-05-28 14:00:00,20.84,20.87,20.82,20.83,56695.0,16.9673,16.9917,16.951,16.9592,56695.0
2021-05-28 14:30:00,20.83,20.89,20.82,20.87,100457.0,16.9592,17.008,16.951,16.9917,100457.0
2021-05-28 15:00:00,20.87,20.91,20.86,20.91,128927.0,16.9917,17.0243,16.9836,17.0243,128927.0
2021-05-28 15:30:00,20.9,20.94,20.89,20.91,331213.0,17.0162,17.0487,17.008,17.0243,331213.0
2021-06-01 09:30:00,21.13,21.39,21.13,21.34,582340.0,17.2034,17.4151,17.2034,17.3744,582340.0
2021-06-01 10:00:00,21.34,21.37,21.2,21.26,472078.0,17.3744,17.3988,17.2604,17.3093,472078.0
2021-06-01 10:30:00,21.26,21.28,21.09,21.14,361572.0,17.3093,17.3255,17.1708,17.2116,361572.0
2021-06-01 11:00:00,21.14,21.16,21.03,21.05,347151.0,17.2116,17.2278,17.122,17.1383,347151.0
2021-06-01 11:30:00,21.04,21.07,21.03,21.05,151113.0,17.1301,17.1546,17.122,17.1383,151113.0
2021-06-01 12:00:00,21.04,21.06,20.97,21.0,211625.0,17.1301,17.1464,17.0731,17.0976,211625.0
2021-06-01 12:30:00,21.0,21.01,20.96,20.98,113342.0,17.0976,17.1057,17.065,17.0813,113342.0
2021-06-01 13:00:00,20.98,21.0,20.94,20.96,136680.0,17.0813,17.0976,17.0487,17.065,136680.0
2021-06-01 13:30:00,20.96,20.99,20.95,20.97,66945.0,17.065,17.0894,17.0569,17.0731,66945.0
2021-06-01 14:00:00,20.97,21.02,20.97,21.01,237865.0,17.0731,17.1139,17.0731,17.1057,237865.0
2021-06-01 14:30:00,21.0,21.08,20.99,21.07,149277.0,17.0976,17.1627,17.0894,17.1546,149277.0
2021-06-01 15:00:00,21.07,21.08,21.05,21.06,131638.0,17.1546,17.1627,17.1383,17.1464,131638.0
2021-06-01 15:30:00,21.06,21.08,21.03,21.06,410898.0,17.1464,17.1627,17.122,17.1464,410898.0
2021-06-02 09:30:00,21.04,21.11,20.91,20.98,174318.0,17.1301,17.1871,17.0243,17.0813,174318.0
2021-06-02 10:00:00,20.98,21.01,20.95,20.96,177203.0,17.0813,17.1057,17.0569,17.065,177203.0
2021-06-02 10:30:00,20.96,20.99,20.9,20.98,185673.0,17.065,17.0894,17.0162,17.0813,185673.0
2021-06-02 11:00:00,20.99,21.03,20.97,20.97,107178.0,17.0894,17.122,17.0731,17.0731,107178.0
2021-06-02 11:30:00,20.97,20.99,20.94,20.94,121149.0,17.0731,17.0894,17.0487,17.0487,121149.0
2021-06-02 12:00:00,20.94,20.94,20.9,20.91,89331.0,17.0487,17.0487,17.0162,17.0243,89331.0
2021-06-02 12:30:00,20.9,20.92,20.87,20.89,106229.0,17.0162,17.0324,16.9917,17.008,106229.0
2021-06-02 13:00:00,20.9,20.91,20.84,20.87,98154.0,17.0162,17.0243,16.9673,16.9917,98154.0
2021-06-02 13:30:00,20.86,20.87,20.84,20.85,89863.0,16.9836,16.9917,16.9673,16.9754,89863.0
2021-06-02 14:00:00,20.85,20.9,20.84,20.89,82439.0,16.9754,17.0162,16.9673,17.008,82439.0
2021-06-02 14:30:00,20.89,20.91,20.86,20.88,130910.0,17.008,17.0243,16.9836,16.9999,130910.0
2021-06-02 15:00:00,20.88,20.89,20.87,20.88,103344.0,16.9999,17.008,16.9917,16.9999,103344.0
2021-06-02 15:30:00,20.88,20.9,20.86,20.9,583695.0,16.9999,17.0162,16.9836,17.0162,583695.0
2021-06-03 09:30:00,20.77,20.85,20.75,20.85,304412.0,16.9103,16.9754,16.894,16.9754,304412.0
2021-06-03 10:00:00,20.85,20.92,20.83,20.85,155211.0,16.9754,17.0324,16.9592,16.9754,155211.0
2021-06-03 10:30:00,20.86,20.92,20.85,20.87,144310.0,16.9836,17.0324,16.9754,16.9917,144310.0
2021-06-03 11:00:00,20.88,20.9,20.86,20.88,194396.0,16.9999,17.0162,16.9836,16.9999,194396.0
2021-06-03 11:30:00,20.88,20.9,20.87,20.89,89894.0,16.9999,17.0162,16.9917,17.008,89894.0
2021-06-03 12:00:00,20.89,20.96,20.88,20.92,107544.0,17.008,17.065,16.9999,17.0324,107544.0
2021-06-03 12:30:00,20.92,20.95,20.9,20.92,63312.0,17.0324,17.0569,17.0162,17.0324,63312.0
2021-06-03 13:00:00,20.9,20.94,20.86,20.93,149905.0,17.0162,17.0487,16.9836,17.0406,149905.0
2021-06-03 13:30:00,20.93,20.96,20.92,20.95,90665.0,17.0406,17.065,17.0324,17.0569,90665.0
2021-06-03 14:00:00,20.95,20.96,20.92,20.93,92679.0,17.0569,17.065,17.0324,17.0406,92679.0
2021-06-03 14:30:00,20.93,20.94,20.9,20.92,49911.0,17.0406,17.0487,17.0162,17.0324,49911.0
2021-06-03 15:00:00,20.92,20.94,20.9,20.94,105780.0,17.0324,17.0487,17.0162,17.0487,105780.0
2021-06-03 15:30:00,20.94,20.95,20.89,20.89,275627.0,17.0487,17.0569,17.008,17.008,275627.0
2021-06-04 09:30:00,20.95,20.97,20.81,20.82,230726.0,17.0569,17.0731,16.9429,16.951,230726.0
2021-06-04 10:00:00,20.83,20.84,20.78,20.81,171233.0,16.9592,16.9673,16.9185,16.9429,171233.0
2021-06-04 10:30:00,20.81,20.84,20.79,20.84,137073.0,16.9429,16.9673,16.9266,16.9673,137073.0
2021-06-04 11:00:00,20.84,20.87,20.8,20.86,99977.0,16.9673,16.9917,16.9347,16.9836,99977.0
2021-06-04 11:30:00,20.86,20.87,20.79,20.8,97009.0,16.9836,16.9917,16.9266,16.9347,97009.0
2021-06-04 12:00:00,20.8,20.85,20.79,20.84,67015.0,16.9347,16.9754,16.9266,16.9673,67015.0
2021-06-04 12:30:00,20.85,20.87,20.83,20.87,113131.0,16.9754,16.9917,16.9592,16.9917,113131.0
2021-06-04 13:00:00,20.88,20.89,20.86,20.88,61754.0,16.9999,17.008,16.9836,16.9999,61754.0
2021-06-04 13:30:00,20.88,20.9,20.87,20.89,41063.0,16.9999,17.0162,16.9917,17.008,41063.0
2021-06-04 14:00:00,20.89,20.9,20.84,20.86,85986.0,17.008,17.0162,16.9673,16.9836,85986.0
2021-06-04 14:30:00,20.86,20.87,20.82,20.85,119929.0,16.9836,16.9917,16.951,16.9754,119929.0
2021-06-04 15:00:00,20.86,20.9,20.85,20.9,84323.0,16.9836,17.0162,16.9754,17.0162,84323.0
2021-06-04 15:30:00,20.89,20.92,20.88,20.91,238017.0,17.008,17.0324,16.9999,17.0243,238017.0
2021-06-07 09:30:00,20.92,20.98,20.83,20.83,139457.0,17.0324,17.0813,16.9592,16.9592,139457.0
2021-06-07 10:00:00,20.83,20.85,20.8,20.82,165324.0,16.9592,16.9754,16.9347,16.951,165324.0
2021-06-07 10:30:00,20.81,20.81,20.77,20.78,170719.0,16.9429,16.9429,16.9103,16.9185,170719.0
2021-06-07 11:00:00,20.79,20.8,20.76,20.78,132455.0,16.9266,16.9347,16.9022,16.9185,132455.0
2021-06-07 11:30:00,20.78,20.81,20.75,20.8,105372.0,16.9185,16.9429,16.894,16.9347,105372.0
2021-06-07 12:00:00,20.8,20.82,20.79,20.81,88864.0,16.9347,16.951,16.9266,16.9429,88864.0
2021-06-07 12:30:00,20.81,20.85,20.8,20.83,152118.0,16.9429,16.9754,16.9347,16.9592,152118.0
2021-06-07 13:00:00,20.83,20.87,20.82,20.86,134702.0,16.9592,16.9917,16.951,16.9836,134702.0
2021-06-07 13:30:00,20.86,20.86,20.8,20.81,106540.0,16.9836,16.9836,16.9347,16.9429,106540.0
2021-06-07 14:00:00,20.81,20.81,20.76,20.77,50791.0,16.9429,16.9429,16.9022,16.9103,50791.0
2021-06-07 14:30:00,20.78,20.8,20.76,20.78,88608.0,16.9185,16.9347,16.9022,16.9185,88608.0
2021-06-07 15:00:00,20.78,20.79,20.77,20.78,67926.0,16.9185,16.9266,16.9103,16.9185,67926.0
2021-06-07 15:30:00,20.78,20.82,20.76,20.8,282126.0,16.9185,16.951,16.9022,16.9347,282126.0
2021-06-08 09:30:00,20.77,20.79,20.62,20.64,625750.0,16.9103,16.9266,16.7882,16.8045,625750.0
2021-06-08 10:00:00,20.65,20.7,20.64,20.7,129316.0,16.8126,16.8533,16.8045,16.8533,129316.0
2021-06-08 10:30:00,20.71,20.81,20.7,20.8,179444.0,16.8615,16.9429,16.8533,16.9347,179444.0
2021-06-08 11:00:00,20.8,20.81,20.74,20.76,223021.0,16.9347,16.9429,16.8859,16.9022,223021.0
2021-06-08 11:30:00,20.76,20.8,20.75,20.78,223953.0,16.9022,16.9347,16.894,16.9185,223953.0
2021-06-08 12:00:00,20.78,20.8,20.77,20.78,158202.0,16.9185,16.9347,16.9103,16.9185,158202.0
2021-06-08 12:30:00,20.78,20.81,20.77,20.78,116152.0,16.9185,16.9429,16.9103,16.9185,116152.0
2021-06-08 13:00:00,20.78,20.83,20.77,20.8,233884.0,16.9185,16.9592,16.9103,16.9347,233884.0
2021-06-08 13:30:00,20.8,20.82,20.79,20.8,113431.0,16.9347,16.951,16.9266,16.9347,113431.0
2021-06-08 14:00:00,20.8,20.83,20.79,20.82,112801.0,16.9347,16.9592,16.9266,16.951,112801.0
2021-06-08 14:30:00,20.82,20.85,20.81,20.85,131085.0,16.951,16.9754,16.9429,16.9754,131085.0
2021-06-08 15:00:00,20.85,20.88,20.83,20.83,163860.0,16.9754,16.9999,16.9592,16.9592,163860.0
2021-06-08 15:30:00,20.84,20.85,20.78,20.78,352797.0,16.9673,16.9754,16.9185,16.9185,352797.0
2021-06-09 09:30:00,20.8,20.83,20.6,20.64,369865.0,16.9347,16.9592,16.7719,16.8045,369865.0
2021-06-09 10:00:00,20.64,20.67,20.61,20.65,169298.0,16.8045,16.8289,16.78,16.8126,169298.0
2021-06-09 10:30:00,20.66,20.66,20.58,20.58,138095.0,16.8208,16.8208,16.7556,16.7556,138095.0
2021-06-09 11:00:00,20.58,20.61,20.56,20.61,252625.0,16.7556,16.78,16.7393,16.78,252625.0
2021-06-09 11:30:00,20.62,20.66,20.58,20.65,129010.0,16.7882,16.8208,16.7556,16.8126,129010.0
2021-06-09 12:00:00,20.65,20.66,20.61,20.63,50425.0,16.8126,16.8208,16.78,16.7963,50425.0
2021-06-09 12:30:00,20.63,20.64,20.57,20.57,104342.0,16.7963,16.8045,16.7475,16.7475,104342.0
2021-06-09 13:00:00,20.58,20.59,20.56,20.59,62035.0,16.7556,16.7638,16.7393,16.7638,62035.0
2021-06-09 13:30:00,20.58,20.59,20.56,20.57,112315.0,16.7556,16.7638,16.7393,16.7475,112315.0
2021-06-09 14:00:00,20.57,20.6,20.56,20.6,147681.0,16.7475,16.7719,16.7393,16.7719,147681.0
2021-06-09 14:30:00,20.6,20.62,20.58,20.6,130660.0,16.7719,16.7882,16.7556,16.7719,130660.0
2021-06-09 15:00:00,20.6,20.61,20.58,20.59,109641.0,16.7719,16.78,16.7556,16.7638,109641.0
2021-06-09 15:30:00,20.59,20.64,20.58,20.63,756471.0,16.7638,16.8045,16.7556,16.7963,756471.0
2021-06-10 09:30:00,20.78,20.84,20.7,20.73,454357.0,16.9185,16.9673,16.8533,16.8777,454357.0
2021-06-10 10:00:00,20.74,20.76,20.67,20.69,445833.0,16.8859,16.9022,16.8289,16.8452,445833.0
2021-06-10 10:30:00,20.69,20.7,20.62,20.64,274296.0,16.8452,16.8533,16.7882,16.8045,274296.0
2021-06-10 11:00:00,20.65,20.67,20.61,20.62,173555.0,16.8126,16.8289,16.78,16.7882,173555.0
2021-06-10 11:30:00,20.62,20.63,20.6,20.63,177560.0,16.7882,16.7963,16.7719,16.7963,177560.0
2021-06-10 12:00:00,20.63,20.64,20.59,20.61,155864.0,16.7963,16.8045,16.7638,16.78,155864.0
2021-06-10 12:30:00,20.61,20.64,20.59,20.59,198508.0,16.78,16.8045,16.7638,16.7638,198508.0
2021-06-10 13:00:00,20.59,20.62,20.58,20.59,206887.0,16.7638,16.7882,16.7556,16.7638,206887.0
2021-06-10 13:30:00,20.59,20.6,20.57,20.59,177026.0,16.7638,16.7719,16.7475,16.7638,177026.0
2021-06-10 14:00:00,20.58,20.59,20.55,20.56,150280.0,16.7556,16.7638,16.7312,16.7393,150280.0
2021-06-10 14:30:00,20.56,20.57,20.53,20.53,199307.0,16.7393,16.7475,16.7149,16.7149,199307.0
2021-06-10 15:00:00,20.54,20.54,20.45,20.46,241724.0,16.7231,16.7231,16.6498,16.6579,241724.0
2021-06-10 15:30:00,20.46,20.47,20.38,20.38,675156.0,16.6579,16.6661,16.5928,16.5928,675156.0
2021-06-11 09:30:00,20.44,20.51,20.38,20.41,287396.0,16.6416,16.6986,16.5928,16.6172,287396.0
2021-06-11 10:00:00,20.42,20.5,20.41,20.49,139191.0,16.6254,16.6905,16.6172,16.6823,139191.0
2021-06-11 10:30:00,20.5,20.55,20.49,20.52,112589.0,16.6905,16.7312,16.6823,16.7068,112589.0
2021-06-11 11:00:00,20.51,20.51,20.41,20.44,362595.0,16.6986,16.6986,16.6172,16.6416,362595.0
2021-06-11 11:30:00,20.44,20.49,20.43,20.45,163788.0,16.6416,16.6823,16.6335,16.6498,163788.0
2021-06-11 12:00:00,20.44,20.45,20.41,20.42,127016.0,16.6416,16.6498,16.6172,16.6254,127016.0
2021-06-11 12:30:00,20.42,20.44,20.41,20.43,98337.0,16.6254,16.6416,16.6172,16.6335,98337.0
2021-06-11 13:00:00,20.43,20.47,20.4,20.41,206004.0,16.6335,16.6661,16.6091,16.6172,206004.0
2021-06-11 13:30:00,20.4,20.42,20.4,20.42,53494.0,16.6091,16.6254,16.6091,16.6254,53494.0
2021-06-11 14:00:00,20.41,20.43,20.4,20.42,66776.0,16.6172,16.6335,16.6091,16.6254,66776.0
2021-06-11 14:30:00,20.42,20.42,20.36,20.37,159853.0,16.6254,16.6254,16.5765,16.5846,159853.0
2021-06-11 15:00:00,20.37,20.37,20.34,20.34,204134.0,16.5846,16.5846,16.5602,16.5602,204134.0
2021-06-11 15:30:00,20.35,20.37,20.31,20.35,618684.0,16.5684,16.5846,16.5358,16.5684,618684.0
2021-06-14 09:30:00,20.42,20.45,20.3,20.32,171821.0,16.6254,16.6498,16.5277,16.5439,171821.0
2021-06-14 10:00:00,20.32,20.35,20.29,20.34,113097.0,16.5439,16.5684,16.5195,16.5602,113097.0
2021-06-14 10:30:00,20.33,20.34,20.25,20.29,166503.0,16.5521,16.5602,16.4869,16.5195,166503.0
2021-06-14 11:00:00,20.29,20.32,20.24,20.25,156745.0,16.5195,16.5439,16.4788,16.4869,156745.0
2021-06-14 11:30:00,20.25,20.26,20.22,20.26,160801.0,16.4869,16.4951,16.4625,16.4951,160801.0
2021-06-14 12:00:00,20.26,20.27,20.22,20.25,138972.0,16.4951,16.5032,16.4625,16.4869,138972.0
2021-06-14 12:30:00,20.24,20.24,20.2,20.21,109635.0,16.4788,16.4788,16.4462,16.4544,109635.0
2021-06-14 13:00:00,20.21,20.24,20.2,20.22,101693.0,16.4544,16.4788,16.4462,16.4625,101693.0
2021-06-14 13:30:00,20.22,20.24,20.21,20.23,127823.0,16.4625,16.4788,16.4544,16.4707,127823.0
2021-06-14 14:00:00,20.23,20.23,20.19,20.2,98236.0,16.4707,16.4707,16.4381,16.4462,98236.0
2021-06-14 14:30:00,20.2,20.21,20.19,20.2,131075.0,16.4462,16.4544,16.4381,16.4462,131075.0
2021-06-14 15:00:00,20.21,20.21,20.17,20.2,200581.0,16.4544,16.4544,16.4218,16.4462,200581.0
2021-06-14 15:30:00,20.2,20.31,20.19,20.3,474617.0,16.4462,16.5358,16.4381,16.5277,474617.0
2021-06-15 09:30:00,20.25,20.31,20.2,20.25,338478.0,16.4869,16.5358,16.4462,16.4869,338478.0
2021-06-15 10:00:00,20.26,20.29,20.2,20.21,243088.0,16.4951,16.5195,16.4462,16.4544,243088.0
2021-06-15 10:30:00,20.21,20.23,20.16,20.17,175940.0,16.4544,16.4707,16.4137,16.4218,175940.0
2021-06-15 11:00:00,20.17,20.2,20.15,20.19,157761.0,16.4218,16.4462,16.4055,16.4381,157761.0
2021-06-15 11:30:00,20.19,20.2,20.14,20.15,213396.0,16.4381,16.4462,16.3974,16.4055,213396.0
2021-06-15 12:00:00,20.16,20.17,20.15,20.16,84324.0,16.4137,16.4218,16.4055,16.4137,84324.0
2021-06-15 12:30:00,20.16,20.21,20.15,20.18,204674.0,16.4137,16.4544,16.4055,16.43,204674.0
2021-06-15 13:00:00,20.19,20.26,20.18,20.23,261458.0,16.4381,16.4951,16.43,16.4707,261458.0
2021-06-15 13:30:00,20.23,20.3,20.21,20.3,362900.0,16.4707,16.5277,16.4544,16.5277,362900.0
2021-06-15 14:00:00,20.3,20.38,20.29,20.37,383036.0,16.5277,16.5928,16.5195,16.5846,383036.0
2021-06-15 14:30:00,20.37,20.38,20.35,20.35,145441.0,16.5846,16.5928,16.5684,16.5684,145441.0
2021-06-15 15:00:00,20.35,20.36,20.3,20.3,93224.0,16.5684,16.5765,16.5277,16.5277,93224.0
2021-06-15 15:30:00,20.3,20.32,20.27,20.29,696184.0,16.5277,16.5439,16.5032,16.5195,696184.0
2021-06-16 09:30:00,20.24,20.29,20.14,20.17,239146.0,16.4788,16.5195,16.3974,16.4218,239146.0
2021-06-16 10:00:00,20.17,20.17,20.14,20.17,162713.0,16.4218,16.4218,16.3974,16.4218,162713.0
2021-06-16 10:30:00,20.17,20.25,20.16,20.16,203750.0,16.4218,16.4869,16.4137,16.4137,203750.0
2021-06-16 11:00:00,20.16,20.28,20.16,20.27,173331.0,16.4137,16.5114,16.4137,16.5032,173331.0
2021-06-16 11:30:00,20.28,20.3,20.24,20.27,222852.0,16.5114,16.5277,16.4788,16.5032,222852.0
2021-06-16 12:00:00,20.27,20.27,20.2,20.21,86507.0,16.5032,16.5032,16.4462,16.4544,86507.0
2021-06-16 12:30:00,20.21,20.21,20.18,20.21,73711.0,16.4544,16.4544,16.43,16.4544,73711.0
2021-06-16 13:00:00,20.2,20.21,20.15,20.16,147833.0,16.4462,16.4544,16.4055,16.4137,147833.0
2021-06-16 13:30:00,20.15,20.17,20.14,20.17,89823.0,16.4055,16.4218,16.3974,16.4218,89823.0
2021-06-16 14:00:00,20.16,20.24,20.08,20.17,500813.0,16.4137,16.4788,16.3485,16.4218,500813.0
2021-06-16 14:30:00,20.16,20.17,20.08,20.12,475133.0,16.4137,16.4218,16.3485,16.3811,475133.0
2021-06-16 15:00:00,20.12,20.22,20.11,20.17,317885.0,16.3811,16.4625,16.373,16.4218,317885.0
2021-06-16 15:30:00,20.18,20.18,20.06,20.08,634064.0,16.43,16.43,16.3323,16.3485,634064.0
2021-06-17 09:30:00,20.09,20.14,20.03,20.05,359050.0,16.3567,16.3974,16.3078,16.3241,359050.0
2021-06-17 10:00:00,20.05,20.11,19.98,20.02,561001.0,16.3241,16.373,16.2671,16.2997,561001.0
2021-06-17 10:30:00,20.01,20.05,19.95,19.96,220972.0,16.2915,16.3241,16.2427,16.2508,220972.0
2021-06-17 11:00:00,19.95,19.95,19.84,19.87,307132.0,16.2427,16.2427,16.1531,16.1776,307132.0
2021-06-17 11:30:00,19.87,19.89,19.7,19.72,428549.0,16.1776,16.1938,16.0392,16.0554,428549.0
2021-06-17 12:00:00,19.72,19.74,19.6,19.61,255682.0,16.0554,16.0717,15.9577,15.9659,255682.0
2021-06-17 12:30:00,19.6,19.72,19.59,19.71,224999.0,15.9577,16.0554,15.9496,16.0473,224999.0
2021-06-17 13:00:00,19.71,19.74,19.7,19.72,152635.0,16.0473,16.0717,16.0392,16.0554,152635.0
2021-06-17 13:30:00,19.72,19.74,19.69,19.71,139121.0,16.0554,16.0717,16.031,16.0473,139121.0
2021-06-17 14:00:00,19.71,19.75,19.69,19.73,154367.0,16.0473,16.0799,16.031,16.0636,154367.0
2021-06-17 14:30:00,19.72,19.73,19.69,19.71,134672.0,16.0554,16.0636,16.031,16.0473,134672.0
2021-06-17 15:00:00,19.7,19.71,19.67,19.69,189463.0,16.0392,16.0473,16.0147,16.031,189463.0
2021-06-17 15:30:00,19.69,19.72,19.64,19.64,621632.0,16.031,16.0554,15.9903,15.9903,621632.0
2021-06-18 09:30:00,19.38,19.44,19.23,19.42,654754.0,15.7786,15.8275,15.6565,15.8112,654754.0
2021-06-18 10:00:00,19.43,19.46,19.27,19.31,380290.0,15.8193,15.8437,15.6891,15.7216,380290.0
2021-06-18 10:30:00,19.31,19.35,19.26,19.32,342300.0,15.7216,15.7542,15.6809,15.7298,342300.0
2021-06-18 11:00:00,19.31,19.41,19.3,19.35,213737.0,15.7216,15.803,15.7135,15.7542,213737.0
2021-06-18 11:30:00,19.36,19.44,19.35,19.42,186825.0,15.7623,15.8275,15.7542,15.8112,186825.0
2021-06-18 12:00:00,19.42,19.45,19.4,19.44,151277.0,15.8112,15.8356,15.7949,15.8275,151277.0
2021-06-18 12:30:00,19.44,19.46,19.39,19.39,166981.0,15.8275,15.8437,15.7868,15.7868,166981.0
2021-06-18 13:00:00,19.39,19.43,19.38,19.4,179811.0,15.7868,15.8193,15.7786,15.7949,179811.0
2021-06-18 13:30:00,19.39,19.42,19.37,19.4,164344.0,15.7868,15.8112,15.7705,15.7949,164344.0
2021-06-18 14:00:00,19.39,19.46,19.39,19.45,190728.0,15.7868,15.8437,15.7868,15.8356,190728.0
2021-06-18 14:30:00,19.45,19.46,19.39,19.41,312279.0,15.8356,15.8437,15.7868,15.803,312279.0
2021-06-18 15:00:00,19.4,19.46,19.39,19.43,426686.0,15.7949,15.8437,15.7868,15.8193,426686.0
2021-06-18 15:30:00,19.43,19.49,19.36,19.36,1084772.0,15.8193,15.8682,15.7623,15.7623,1084772.0
2021-06-21 09:30:00,19.49,19.54,19.38,19.39,737501.0,15.8682,15.9089,15.7786,15.7868,737501.0
2021-06-21 10:00:00,19.39,19.51,19.36,19.45,420972.0,15.7868,15.8845,15.7623,15.8356,420972.0
2021-06-21 10:30:00,19.46,19.46,19.38,19.41,243559.0,15.8437,15.8437,15.7786,15.803,243559.0
2021-06-21 11:00:00,19.41,19.41,19.32,19.36,253703.0,15.803,15.803,15.7298,15.7623,253703.0
2021-06-21 11:30:00,19.36,19.46,19.35,19.45,202925.0,15.7623,15.8437,15.7542,15.8356,202925.0
2021-06-21 12:00:00,19.45,19.48,19.37,19.38,186700.0,15.8356,15.86,15.7705,15.7786,186700.0
2021-06-21 12:30:00,19.38,19.4,19.36,19.38,233920.0,15.7786,15.7949,15.7623,15.7786,233920.0
2021-06-21 13:00:00,19.37,19.41,19.35,19.4,275483.0,15.7705,15.803,15.7542,15.7949,275483.0
2021-06-21 13:30:00,19.4,19.5,19.39,19.48,163549.0,15.7949,15.8763,15.7868,15.86,163549.0
2021-06-21 14:00:00,19.48,19.51,19.48,19.5,132636.0,15.86,15.8845,15.86,15.8763,132636.0
2021-06-21 14:30:00,19.51,19.53,19.49,19.49,109645.0,15.8845,15.9007,15.8682,15.8682,109645.0
2021-06-21 15:00:00,19.49,19.52,19.48,19.49,210011.0,15.8682,15.8926,15.86,15.8682,210011.0
2021-06-21 15:30:00,19.48,19.53,19.47,19.52,752740.0,15.86,15.9007,15.8519,15.8926,752740.0
2021-06-22 09:30:00,19.49,19.51,19.32,19.35,411409.0,15.8682,15.8845,15.7298,15.7542,411409.0
2021-06-22 10:00:00,19.35,19.35,19.27,19.32,241151.0,15.7542,15.7542,15.6891,15.7298,241151.0
2021-06-22 10:30:00,19.32,19.34,19.28,19.32,230119.0,15.7298,15.746,15.6972,15.7298,230119.0
2021-06-22 11:00:00,19.32,19.36,19.3,19.33,239582.0,15.7298,15.7623,15.7135,15.7379,239582.0
2021-06-22 11:30:00,19.33,19.35,19.29,19.3,199673.0,15.7379,15.7542,15.7053,15.7135,199673.0
2021-06-22 12:00:00,19.3,19.33,19.28,19.32,203672.0,15.7135,15.7379,15.6972,15.7298,203672.0
2021-06-22 12:30:00,19.32,19.38,19.3,19.37,106810.0,15.7298,15.7786,15.7135,15.7705,106810.0
2021-06-22 13:00:00,19.38,19.4,19.36,19.38,153561.0,15.7786,15.7949,15.7623,15.7786,153561.0
2021-06-22 13:30:00,19.37,19.4,19.36,19.39,189031.0,15.7705,15.7949,15.7623,15.7868,189031.0
2021-06-22 14:00:00,19.39,19.4,19.38,19.4,165131.0,15.7868,15.7949,15.7786,15.7949,165131.0
2021-06-22 14:30:00,19.39,19.46,19.39,19.44,105631.0,15.7868,15.8437,15.7868,15.8275,105631.0
2021-06-22 15:00:00,19.43,19.47,19.43,19.45,131193.0,15.8193,15.8519,15.8193,15.8356,131193.0
2021-06-22 15:30:00,19.45,19.49,19.43,19.44,687745.0,15.8356,15.8682,15.8193,15.8275,687745.0
2021-06-23 09:30:00,19.44,19.53,19.39,19.48,246062.0,15.8275,15.9007,15.7868,15.86,246062.0
2021-06-23 10:00:00,19.48,19.5,19.43,19.44,118235.0,15.86,15.8763,15.8193,15.8275,118235.0
2021-06-23 10:30:00,19.44,19.45,19.35,19.37,176299.0,15.8275,15.8356,15.7542,15.7705,176299.0
2021-06-23 11:00:00,19.37,19.38,19.35,19.36,105147.0,15.7705,15.7786,15.7542,15.7623,105147.0
2021-06-23 11:30:00,19.37,19.37,19.31,19.34,129162.0,15.7705,15.7705,15.7216,15.746,129162.0
2021-06-23 12:00:00,19.33,19.35,19.33,19.34,71342.0,15.7379,15.7542,15.7379,15.746,71342.0
2021-06-23 12:30:00,19.34,19.34,19.31,19.31,76035.0,15.746,15.746,15.7216,15.7216,76035.0
2021-06-23 13:00:00,19.32,19.37,19.31,19.34,128807.0,15.7298,15.7705,15.7216,15.746,128807.0
2021-06-23 13:30:00,19.35,19.38,19.34,19.38,55575.0,15.7542,15.7786,15.746,15.7786,55575.0
2021-06-23 14:00:00,19.38,19.4,19.36,19.37,109435.0,15.7786,15.7949,15.7623,15.7705,109435.0
2021-06-23 14:30:00,19.36,19.37,19.34,19.34,92238.0,15.7623,15.7705,15.746,15.746,92238.0
2021-06-23 15:00:00,19.35,19.36,19.33,19.35,71009.0,15.7542,15.7623,15.7379,15.7542,71009.0
2021-06-23 15:30:00,19.35,19.37,19.32,19.35,367136.0,15.7542,15.7705,15.7298,15.7542,367136.0
2021-06-24 09:30:00,19.39,19.51,19.39,19.4,366681.0,15.7868,15.8845,15.7868,15.7949,366681.0
2021-06-24 10:00:00,19.4,19.4,19.36,19.37,224373.0,15.7949,15.7949,15.7623,15.7705,224373.0
2021-06-24 10:30:00,19.37,19.37,19.25,19.26,475307.0,15.7705,15.7705,15.6728,15.6809,475307.0
2021-06-24 11:00:00,19.26,19.37,19.25,19.36,379264.0,15.6809,15.7705,15.6728,15.7623,379264.0
2021-06-24 11:30:00,19.36,19.41,19.36,19.39,162921.0,15.7623,15.803,15.7623,15.7868,162921.0
2021-06-24 12:00:00,19.4,19.46,19.4,19.45,84208.0,15.7949,15.8437,15.7949,15.8356,84208.0
2021-06-24 12:30:00,19.46,19.6,19.46,19.56,318682.0,15.8437,15.9577,15.8437,15.9252,318682.0
2021-06-24 13:00:00,19.56,19.6,19.55,19.59,296393.0,15.9252,15.9577,15.917,15.9496,296393.0
2021-06-24 13:30:00,19.58,19.67,19.57,19.66,190506.0,15.9414,16.0147,15.9333,16.0066,190506.0
2021-06-24 14:00:00,19.66,19.69,19.66,19.68,153495.0,16.0066,16.031,16.0066,16.0229,153495.0
2021-06-24 14:30:00,19.67,19.68,19.64,19.64,47463.0,16.0147,16.0229,15.9903,15.9903,47463.0
2021-06-24 15:00:00,19.64,19.7,19.62,19.67,250171.0,15.9903,16.0392,15.974,16.0147,250171.0
2021-06-24 15:30:00,19.67,19.69,19.61,19.62,722746.0,16.0147,16.031,15.9659,15.974,722746.0
2021-06-25 09:30:00,19.67,19.78,19.62,19.76,225835.0,16.0147,16.1043,15.974,16.088,225835.0
2021-06-25 10:00:00,19.75,19.87,19.74,19.85,357444.0,16.0799,16.1776,16.0717,16.1613,357444.0
2021-06-25 10:30:00,19.85,19.88,19.82,19.85,399495.0,16.1613,16.1857,16.1369,16.1613,399495.0
2021-06-25 11:00:00,19.85,19.95,19.85,19.93,275045.0,16.1613,16.2427,16.1613,16.2264,275045.0
2021-06-25 11:30:00,19.93,19.97,19.91,19.96,166690.0,16.2264,16.259,16.2101,16.2508,166690.0
2021-06-25 12:00:00,19.97,19.97,19.89,19.89,123419.0,16.259,16.259,16.1938,16.1938,123419.0
2021-06-25 12:30:00,19.9,19.94,19.87,19.93,80474.0,16.202,16.2346,16.1776,16.2264,80474.0
2021-06-25 13:00:00,19.92,19.96,19.92,19.96,109544.0,16.2183,16.2508,16.2183,16.2508,109544.0
2021-06-25 13:30:00,19.95,19.99,19.94,19.98,166838.0,16.2427,16.2753,16.2346,16.2671,166838.0
2021-06-25 14:00:00,19.98,20.0,19.94,19.96,73057.0,16.2671,16.2834,16.2346,16.2508,73057.0
2021-06-25 14:30:00,19.96,19.97,19.92,19.94,128071.0,16.2508,16.259,16.2183,16.2346,128071.0
2021-06-25 15:00:00,19.94,20.0,19.92,19.99,239439.0,16.2346,16.2834,16.2183,16.2753,239439.0
2021-06-25 15:30:00,19.99,20.04,19.98,20.02,1122045.0,16.2753,16.316,16.2671,16.2997,1122045.0
2021-06-28 09:30:00,19.93,20.0,19.65,19.74,398170.0,16.2264,16.2834,15.9984,16.0717,398170.0
2021-06-28 10:00:00,19.74,19.74,19.64,19.71,255981.0,16.0717,16.0717,15.9903,16.0473,255981.0
2021-06-28 10:30:00,19.7,19.72,19.66,19.69,184308.0,16.0392,16.0554,16.0066,16.031,184308.0
2021-06-28 11:00:00,19.69,19.75,19.63,19.64,207044.0,16.031,16.0799,15.9822,15.9903,207044.0
2021-06-28 11:30:00,19.64,19.68,19.61,19.67,254046.0,15.9903,16.0229,15.9659,16.0147,254046.0
2021-06-28 12:00:00,19.67,19.69,19.58,19.58,284309.0,16.0147,16.031,15.9414,15.9414,284309.0
2021-06-28 12:30:00,19.58,19.64,19.56,19.63,127032.0,15.9414,15.9903,15.9252,15.9822,127032.0
2021-06-28 13:00:00,19.63,19.64,19.61,19.63,111695.0,15.9822,15.9903,15.9659,15.9822,111695.0
2021-06-28 13:30:00,19.63,19.67,19.62,19.66,76589.0,15.9822,16.0147,15.974,16.0066,76589.0
2021-06-28 14:00:00,19.67,19.7,19.66,19.68,98398.0,16.0147,16.0392,16.0066,16.0229,98398.0
2021-06-28 14:30:00,19.69,19.7,19.65,19.65,118998.0,16.031,16.0392,15.9984,15.9984,118998.0
2021-06-28 15:00:00,19.65,19.66,19.6,19.61,172742.0,15.9984,16.0066,15.9577,15.9659,172742.0
2021-06-28 15:30:00,19.61,19.7,19.6,19.66,910356.0,15.9659,16.0392,15.9577,16.0066,910356.0
2021-06-29 09:30:00,19.76,19.84,19.64,19.68,307273.0,16.088,16.1531,15.9903,16.0229,307273.0
2021-06-29 10:00:00,19.68,19.68,19.59,19.6,188720.0,16.0229,16.0229,15.9496,15.9577,188720.0
2021-06-29 10:30:00,19.6,19.63,19.55,19.57,234489.0,15.9577,15.9822,15.917,15.9333,234489.0
2021-06-29 11:00:00,19.57,19.6,19.55,19.58,194553.0,15.9333,15.9577,15.917,15.9414,194553.0
2021-06-29 11:30:00,19.58,19.59,19.54,19.57,134081.0,15.9414,15.9496,15.9089,15.9333,134081.0
2021-06-29 12:00:00,19.57,19.58,19.53,19.57,113610.0,15.9333,15.9414,15.9007,15.9333,113610.0
2021-06-29 12:30:00,19.57,19.57,19.53,19.54,84539.0,15.9333,15.9333,15.9007,15.9089,84539.0
2021-06-29 13:00:00,19.53,19.58,19.51,19.57,171036.0,15.9007,15.9414,15.8845,15.9333,171036.0
2021-06-29 13:30:00,19.58,19.62,19.56,19.61,122347.0,15.9414,15.974,15.9252,15.9659,122347.0
2021-06-29 14:00:00,19.61,19.62,19.58,19.61,83738.0,15.9659,15.974,15.9414,15.9659,83738.0
2021-06-29 14:30:00,19.6,19.61,19.56,19.59,102350.0,15.9577,15.9659,15.9252,15.9496,102350.0
2021-06-29 15:00:00,19.59,19.61,19.58,19.6,98683.0,15.9496,15.9659,15.9414,15.9577,98683.0
2021-06-29 15:30:00,19.6,19.6,19.57,19.59,367846.0,15.9577,15.9577,15.9333,15.9496,367846.0
2021-06-30 09:30:00,19.54,19.61,19.47,19.57,213410.0,15.9089,15.9659,15.8519,15.9333,213410.0
2021-06-30 10:00:00,19.57,19.61,19.55,19.57,160209.0,15.9333,15.9659,15.917,15.9333,160209.0
2021-06-30 10:30:00,19.57,19.6,19.52,19.54,87128.0,15.9333,15.9577,15.8926,15.9089,87128.0
2021-06-30 11:00:00,19.54,19.58,19.49,19.57,146227.0,15.9089,15.9414,15.8682,15.9333,146227.0
2021-06-30 11:30:00,19.56,19.57,19.52,19.52,134052.0,15.9252,15.9333,15.8926,15.8926,134052.0
2021-06-30 12:00:00,19.53,19.58,19.52,19.57,71804.0,15.9007,15.9414,15.8926,15.9333,71804.0
2021-06-30 12:30:00,19.57,19.59,19.54,19.55,36295.0,15.9333,15.9496,15.9089,15.917,36295.0
2021-06-30 13:00:00,19.55,19.56,19.51,19.52,74693.0,15.917,15.9252,15.8845,15.8926,74693.0
2021-06-30 13:30:00,19.52,19.54,19.5,19.52,59066.0,15.8926,15.9089,15.8763,15.8926,59066.0
2021-06-30 14:00:00,19.52,19.61,19.52,19.61,151642.0,15.8926,15.9659,15.8926,15.9659,151642.0
2021-06-30 14:30:00,19.61,19.62,19.59,19.61,200846.0,15.9659,15.974,15.9496,15.9659,200846.0
2021-06-30 15:00:00,19.6,19.61,19.57,19.6,66197.0,15.9577,15.9659,15.9333,15.9577,66197.0
2021-06-30 15:30:00,19.59,19.7,19.59,19.7,679942.0,15.9496,16.0392,15.9496,16.0392,679942.0
2021-07-01 09:30:00,19.81,19.85,19.7,19.73,129184.0,16.1287,16.1613,16.0392,16.0636,129184.0
2021-07-01 10:00:00,19.73,19.8,19.72,19.76,77880.0,16.0636,16.1206,16.0554,16.088,77880.0
2021-07-01 10:30:00,19.77,19.82,19.75,19.8,108252.0,16.0961,16.1369,16.0799,16.1206,108252.0
2021-07-01 11:00:00,19.8,19.87,19.79,19.86,100331.0,16.1206,16.1776,16.1124,16.1694,100331.0
2021-07-01 11:30:00,19.86,19.87,19.83,19.86,76601.0,16.1694,16.1776,16.145,16.1694,76601.0
2021-07-01 12:00:00,19.86,19.88,19.85,19.87,56997.0,16.1694,16.1857,16.1613,16.1776,56997.0
2021-07-01 12:30:00,19.87,19.9,19.86,19.89,60287.0,16.1776,16.202,16.1694,16.1938,60287.0
2021-07-01 13:00:00,19.9,19.92,19.89,19.91,52127.0,16.202,16.2183,16.1938,16.2101,52127.0
2021-07-01 13:30:00,19.91,19.91,19.88,19.89,62511.0,16.2101,16.2101,16.1857,16.1938,62511.0
2021-07-01 14:00:00,19.9,19.9,19.82,19.87,117686.0,16.202,16.202,16.1369,16.1776,117686.0
2021-07-01 14:30:00,19.87,19.89,19.86,19.89,47029.0,16.1776,16.1938,16.1694,16.1938,47029.0
2021-07-01 15:00:00,19.89,19.89,19.86,19.88,72995.0,16.1938,16.1938,16.1694,16.1857,72995.0
2021-07-01 15:30:00,19.88,19.88,19.83,19.83,342987.0,16.1857,16.1857,16.145,16.145,342987.0
2021-07-02 09:30:00,19.84,19.91,19.63,19.84,408790.0,16.1531,16.2101,15.9822,16.1531,408790.0
2021-07-02 10:00:00,19.84,19.85,19.73,19.79,181929.0,16.1531,16.1613,16.0636,16.1124,181929.0
2021-07-02 10:30:00,19.79,19.81,19.7,19.72,85380.0,16.1124,16.1287,16.0392,16.0554,85380.0
2021-07-02 11:00:00,19.72,19.75,19.7,19.72,187032.0,16.0554,16.0799,16.0392,16.0554,187032.0
2021-07-02 11:30:00,19.72,19.75,19.71,19.73,63385.0,16.0554,16.0799,16.0473,16.0636,63385.0
2021-07-02 12:00:00,19.74,19.74,19.69,19.71,80657.0,16.0717,16.0717,16.031,16.0473,80657.0
2021-07-02 12:30:00,19.71,19.74,19.7,19.74,65013.0,16.0473,16.0717,16.0392,16.0717,65013.0
2021-07-02 13:00:00,19.74,19.77,19.73,19.75,46711.0,16.0717,16.0961,16.0636,16.0799,46711.0
2021-07-02 13:30:00,19.76,19.76,19.73,19.75,60079.0,16.088,16.088,16.0636,16.0799,60079.0
2021-07-02 14:00:00,19.75,19.8,19.75,19.79,58671.0,16.0799,16.1206,16.0799,16.1124,58671.0
2021-07-02 14:30:00,19.79,19.81,19.77,19.8,73578.0,16.1124,16.1287,16.0961,16.1206,73578.0
2021-07-02 15:00:00,19.8,19.83,19.77,19.78,102691.0,16.1206,16.145,16.0961,16.1043,102691.0
2021-07-02 15:30:00,19.78,19.8,19.75,19.8,285457.0,16.1043,16.1206,16.0799,16.1206,285457.0
2021-07-06 09:30:00,19.81,19.83,19.6,19.62,374355.0,16.1287,16.145,15.9577,15.974,374355.0
2021-07-06 10:00:00,19.63,19.63,19.44,19.48,264544.0,15.9822,15.9822,15.8275,15.86,264544.0
2021-07-06 10:30:00,19.48,19.48,19.4,19.41,262710.0,15.86,15.86,15.7949,15.803,262710.0
2021-07-06 11:00:00,19.41,19.47,19.39,19.44,405610.0,15.803,15.8519,15.7868,15.8275,405610.0
2021-07-06 11:30:00,19.44,19.51,19.43,19.51,254592.0,15.8275,15.8845,15.8193,15.8845,254592.0
2021-07-06 12:00:00,19.5,19.53,19.46,19.5,378690.0,15.8763,15.9007,15.8437,15.8763,378690.0
2021-07-06 12:30:00,19.5,19.5,19.44,19.46,442390.0,15.8763,15.8763,15.8275,15.8437,442390.0
2021-07-06 13:00:00,19.46,19.53,19.45,19.51,52782.0,15.8437,15.9007,15.8356,15.8845,52782.0
2021-07-06 13:30:00,19.51,19.56,19.49,19.56,54834.0,15.8845,15.9252,15.8682,15.9252,54834.0
2021-07-06 14:00:00,19.55,19.56,19.48,19.52,224722.0,15.917,15.9252,15.86,15.8926,224722.0
2021-07-06 14:30:00,19.53,19.55,19.52,19.53,58015.0,15.9007,15.917,15.8926,15.9007,58015.0
2021-07-06 15:00:00,19.53,19.55,19.5,19.51,133107.0,15.9007,15.917,15.8763,15.8845,133107.0
2021-07-06 15:30:00,19.51,19.52,19.48,19.48,558401.0,15.8845,15.8926,15.86,15.86,558401.0
2021-07-07 09:30:00,19.39,19.64,19.37,19.51,285150.0,15.7868,15.9903,15.7705,15.8845,285150.0
2021-07-07 10:00:00,19.51,19.51,19.33,19.33,102960.0,15.8845,15.8845,15.7379,15.7379,102960.0
2021-07-07 10:30:00,19.34,19.34,19.24,19.31,251001.0,15.746,15.746,15.6646,15.7216,251001.0
2021-07-07 11:00:00,19.31,19.37,19.29,19.36,336813.0,15.7216,15.7705,15.7053,15.7623,336813.0
2021-07-07 11:30:00,19.36,19.43,19.29,19.29,109272.0,15.7623,15.8193,15.7053,15.7053,109272.0
2021-07-07 12:00:00,19.3,19.33,19.29,19.31,97393.0,15.7135,15.7379,15.7053,15.7216,97393.0
2021-07-07 12:30:00,19.3,19.31,19.27,19.31,202383.0,15.7135,15.7216,15.6891,15.7216,202383.0
2021-07-07 13:00:00,19.3,19.33,19.29,19.31,168832.0,15.7135,15.7379,15.7053,15.7216,168832.0
2021-07-07 13:30:00,19.32,19.35,19.3,19.3,623950.0,15.7298,15.7542,15.7135,15.7135,623950.0
2021-07-07 14:00:00,19.3,19.36,19.28,19.29,225878.0,15.7135,15.7623,15.6972,15.7053,225878.0
2021-07-07 14:30:00,19.28,19.3,19.24,19.3,142789.0,15.6972,15.7135,15.6646,15.7135,142789.0
2021-07-07 15:00:00,19.3,19.32,19.29,19.3,198353.0,15.7135,15.7298,15.7053,15.7135,198353.0
2021-07-07 15:30:00,19.3,19.33,19.29,19.3,739031.0,15.7135,15.7379,15.7053,15.7135,739031.0
2021-07-08 09:30:00,19.05,19.05,18.74,18.91,581689.0,15.5099,15.5099,15.2575,15.396,581689.0
2021-07-08 10:00:00,18.9,18.94,18.8,18.91,247908.0,15.3878,15.4204,15.3064,15.396,247908.0
2021-07-08 10:30:00,18.92,18.99,18.88,18.88,326081.0,15.4041,15.4611,15.3715,15.3715,326081.0
2021-07-08 11:00:00,18.88,18.96,18.87,18.95,188111.0,15.3715,15.4367,15.3634,15.4285,188111.0
2021-07-08 11:30:00,18.95,18.99,18.94,18.98,124061.0,15.4285,15.4611,15.4204,15.4529,124061.0
2021-07-08 12:00:00,18.98,19.07,18.98,19.07,107338.0,15.4529,15.5262,15.4529,15.5262,107338.0
2021-07-08 12:30:00,19.07,19.08,19.02,19.03,57015.0,15.5262,15.5344,15.4855,15.4937,57015.0
2021-07-08 13:00:00,19.04,19.04,18.94,18.95,148356.0,15.5018,15.5018,15.4204,15.4285,148356.0
2021-07-08 13:30:00,18.95,18.96,18.88,18.9,166765.0,15.4285,15.4367,15.3715,15.3878,166765.0
2021-07-08 14:00:00,18.9,18.91,18.84,18.85,96052.0,15.3878,15.396,15.339,15.3471,96052.0
2021-07-08 14:30:00,18.84,18.87,18.83,18.86,196568.0,15.339,15.3634,15.3308,15.3552,196568.0
2021-07-08 15:00:00,18.86,18.88,18.81,18.84,218693.0,15.3552,15.3715,15.3145,15.339,218693.0
2021-07-08 15:30:00,18.84,18.92,18.82,18.92,858722.0,15.339,15.4041,15.3227,15.4041,858722.0
2021-07-09 09:30:00,19.22,19.3,19.12,19.26,363180.0,15.6483,15.7135,15.5669,15.6809,363180.0
2021-07-09 10:00:00,19.26,19.34,19.26,19.3,310845.0,15.6809,15.746,15.6809,15.7135,310845.0
2021-07-09 10:30:00,19.3,19.32,19.21,19.22,226191.0,15.7135,15.7298,15.6402,15.6483,226191.0
2021-07-09 11:00:00,19.21,19.27,19.21,19.24,271550.0,15.6402,15.6891,15.6402,15.6646,271550.0
2021-07-09 11:30:00,19.24,19.26,19.17,19.17,192921.0,15.6646,15.6809,15.6076,15.6076,192921.0
2021-07-09 12:00:00,19.18,19.2,19.14,19.14,287165.0,15.6158,15.6321,15.5832,15.5832,287165.0
2021-07-09 12:30:00,19.14,19.26,19.12,19.26,226474.0,15.5832,15.6809,15.5669,15.6809,226474.0
2021-07-09 13:00:00,19.26,19.33,19.25,19.31,81664.0,15.6809,15.7379,15.6728,15.7216,81664.0
2021-07-09 13:30:00,19.32,19.35,19.28,19.34,85131.0,15.7298,15.7542,15.6972,15.746,85131.0
2021-07-09 14:00:00,19.34,19.35,19.28,19.29,136206.0,15.746,15.7542,15.6972,15.7053,136206.0
2021-07-09 14:30:00,19.29,19.31,19.27,19.3,282828.0,15.7053,15.7216,15.6891,15.7135,282828.0
2021-07-09 15:00:00,19.3,19.31,19.28,19.3,108412.0,15.7135,15.7216,15.6972,15.7135,108412.0
2021-07-09 15:30:00,19.29,19.31,19.24,19.26,717685.0,15.7053,15.7216,15.6646,15.6809,717685.0
2021-07-12 09:30:00,19.39,19.49,19.15,19.41,622517.0,15.7868,15.8682,15.5914,15.803,622517.0
2021-07-12 10:00:00,19.42,19.5,19.41,19.43,634936.0,15.8112,15.8763,15.803,15.8193,634936.0
2021-07-12 10:30:00,19.43,19.47,19.38,19.46,306785.0,15.8193,15.8519,15.7786,15.8437,306785.0
2021-07-12 11:00:00,19.46,19.5,19.43,19.48,299061.0,15.8437,15.8763,15.8193,15.86,299061.0
2021-07-12 11:30:00,19.48,19.49,19.45,19.48,225418.0,15.86,15.8682,15.8356,15.86,225418.0
2021-07-12 12:00:00,19.48,19.49,19.46,19.46,154681.0,15.86,15.8682,15.8437,15.8437,154681.0
2021-07-12 12:30:00,19.46,19.47,19.44,19.45,161415.0,15.8437,15.8519,15.8275,15.8356,161415.0
2021-07-12 13:00:00,19.45,19.46,19.42,19.45,419740.0,15.8356,15.8437,15.8112,15.8356,419740.0
2021-07-12 13:30:00,19.46,19.46,19.41,19.42,118384.0,15.8437,15.8437,15.803,15.8112,118384.0
2021-07-12 14:00:00,19.41,19.42,19.39,19.41,170980.0,15.803,15.8112,15.7868,15.803,170980.0
2021-07-12 14:30:00,19.42,19.42,19.37,19.41,344637.0,15.8112,15.8112,15.7705,15.803,344637.0
2021-07-12 15:00:00,19.4,19.42,19.38,19.41,383631.0,15.7949,15.8112,15.7786,15.803,383631.0
2021-07-12 15:30:00,19.42,19.46,19.4,19.46,1104946.0,15.8112,15.8437,15.7949,15.8437,1104946.0
2021-07-13 09:30:00,19.48,19.49,19.21,19.21,344456.0,15.86,15.8682,15.6402,15.6402,344456.0
2021-07-13 10:00:00,19.21,19.21,19.15,19.16,251056.0,15.6402,15.6402,15.5914,15.5995,251056.0
2021-07-13 10:30:00,19.16,19.18,19.12,19.14,372309.0,15.5995,15.6158,15.5669,15.5832,372309.0
2021-07-13 11:00:00,19.14,19.16,19.11,19.12,149294.0,15.5832,15.5995,15.5588,15.5669,149294.0
2021-07-13 11:30:00,19.12,19.13,19.08,19.12,672741.0,15.5669,15.5751,15.5344,15.5669,672741.0
2021-07-13 12:00:00,19.12,19.13,19.09,19.1,194214.0,15.5669,15.5751,15.5425,15.5506,194214.0
2021-07-13 12:30:00,19.11,19.11,19.08,19.09,194284.0,15.5588,15.5588,15.5344,15.5425,194284.0
2021-07-13 13:00:00,19.09,19.19,19.08,19.17,173507.0,15.5425,15.6239,15.5344,15.6076,173507.0
2021-07-13 13:30:00,19.17,19.23,19.14,19.22,153343.0,15.6076,15.6565,15.5832,15.6483,153343.0
2021-07-13 14:00:00,19.21,19.26,19.2,19.24,76851.0,15.6402,15.6809,15.6321,15.6646,76851.0
2021-07-13 14:30:00,19.25,19.25,19.2,19.21,63350.0,15.6728,15.6728,15.6321,15.6402,63350.0
2021-07-13 15:00:00,19.21,19.24,19.2,19.21,158613.0,15.6402,15.6646,15.6321,15.6402,158613.0
2021-07-13 15:30:00,19.21,19.27,19.19,19.25,625999.0,15.6402,15.6891,15.6239,15.6728,625999.0
2021-07-14 09:30:00,19.26,19.41,19.21,19.26,175351.0,15.6809,15.803,15.6402,15.6809,175351.0
2021-07-14 10:00:00,19.26,19.29,19.17,19.22,118434.0,15.6809,15.7053,15.6076,15.6483,118434.0
2021-07-14 10:30:00,19.23,19.25,19.12,19.14,245341.0,15.6565,15.6728,15.5669,15.5832,245341.0
2021-07-14 11:00:00,19.14,19.15,19.08,19.11,104235.0,15.5832,15.5914,15.5344,15.5588,104235.0
2021-07-14 11:30:00,19.12,19.13,19.06,19.1,152450.0,15.5669,15.5751,15.5181,15.5506,152450.0
2021-07-14 12:00:00,19.11,19.13,19.09,19.11,95467.0,15.5588,15.5751,15.5425,15.5588,95467.0
2021-07-14 12:30:00,19.11,19.15,19.1,19.13,65917.0,15.5588,15.5914,15.5506,15.5751,65917.0
2021-07-14 13:00:00,19.13,19.14,19.09,19.12,96326.0,15.5751,15.5832,15.5425,15.5669,96326.0
2021-07-14 13:30:00,19.12,19.16,19.12,19.16,66538.0,15.5669,15.5995,15.5669,15.5995,66538.0
2021-07-14 14:00:00,19.15,19.16,19.12,19.14,63394.0,15.5914,15.5995,15.5669,15.5832,63394.0
2021-07-14 14:30:00,19.15,19.17,19.14,19.14,114747.0,15.5914,15.6076,15.5832,15.5832,114747.0
2021-07-14 15:00:00,19.15,19.22,19.14,19.21,178711.0,15.5914,15.6483,15.5832,15.6402,178711.0
2021-07-14 15:30:00,19.21,19.24,19.18,19.22,761119.0,15.6402,15.6646,15.6158,15.6483,761119.0
2021-07-15 09:30:00,19.05,19.12,18.94,19.07,366689.0,15.5099,15.5669,15.4204,15.5262,366689.0
2021-07-15 10:00:00,19.07,19.23,19.06,19.23,194066.0,15.5262,15.6565,15.5181,15.6565,194066.0
2021-07-15 10:30:00,19.23,19.3,19.22,19.23,260391.0,15.6565,15.7135,15.6483,15.6565,260391.0
2021-07-15 11:00:00,19.23,19.23,19.16,19.2,156257.0,15.6565,15.6565,15.5995,15.6321,156257.0
2021-07-15 11:30:00,19.2,19.29,19.19,19.26,90529.0,15.6321,15.7053,15.6239,15.6809,90529.0
2021-07-15 12:00:00,19.26,19.28,19.18,19.2,109725.0,15.6809,15.6972,15.6158,15.6321,109725.0
2021-07-15 12:30:00,19.21,19.22,19.17,19.17,78177.0,15.6402,15.6483,15.6076,15.6076,78177.0
2021-07-15 13:00:00,19.16,19.17,19.07,19.09,89070.0,15.5995,15.6076,15.5262,15.5425,89070.0
2021-07-15 13:30:00,19.09,19.1,19.07,19.08,123506.0,15.5425,15.5506,15.5262,15.5344,123506.0
2021-07-15 14:00:00,19.08,19.11,19.06,19.11,83625.0,15.5344,15.5588,15.5181,15.5588,83625.0
2021-07-15 14:30:00,19.1,19.11,19.06,19.06,134903.0,15.5506,15.5588,15.5181,15.5181,134903.0
2021-07-15 15:00:00,19.07,19.1,19.0,19.09,251048.0,15.5262,15.5506,15.4692,15.5425,251048.0
2021-07-15 15:30:00,19.1,19.18,19.08,19.17,648835.0,15.5506,15.6158,15.5344,15.6076,648835.0
2021-07-16 09:30:00,19.26,19.31,19.16,19.21,211471.0,15.6809,15.7216,15.5995,15.6402,211471.0
2021-07-16 10:00:00,19.21,19.21,19.07,19.08,200831.0,15.6402,15.6402,15.5262,15.5344,200831.0
2021-07-16 10:30:00,19.08,19.1,19.0,19.07,261998.0,15.5344,15.5506,15.4692,15.5262,261998.0
2021-07-16 11:00:00,19.06,19.16,19.05,19.14,194004.0,15.5181,15.5995,15.5099,15.5832,194004.0
2021-07-16 11:30:00,19.15,19.2,19.14,19.18,113258.0,15.5914,15.6321,15.5832,15.6158,113258.0
2021-07-16 12:00:00,19.18,19.18,19.08,19.08,116132.0,15.6158,15.6158,15.5344,15.5344,116132.0
2021-07-16 12:30:00,19.08,19.11,19.04,19.1,106181.0,15.5344,15.5588,15.5018,15.5506,106181.0
2021-07-16 13:00:00,19.11,19.13,19.09,19.1,139230.0,15.5588,15.5751,15.5425,15.5506,139230.0
2021-07-16 13:30:00,19.1,19.11,19.07,19.08,85308.0,15.5506,15.5588,15.5262,15.5344,85308.0
2021-07-16 14:00:00,19.07,19.07,19.01,19.04,162533.0,15.5262,15.5262,15.4774,15.5018,162533.0
2021-07-16 14:30:00,19.04,19.05,19.0,19.02,193418.0,15.5018,15.5099,15.4692,15.4855,193418.0
2021-07-16 15:00:00,19.02,19.02,18.97,19.0,286525.0,15.4855,15.4855,15.4448,15.4692,286525.0
2021-07-16 15:30:00,19.0,19.0,18.94,18.98,709405.0,15.4692,15.4692,15.4204,15.4529,709405.0
2021-07-19 09:30:00,18.71,18.71,18.29,18.37,777388.0,15.2331,15.2331,14.8912,14.9563,777388.0
2021-07-19 10:00:00,18.36,18.37,18.25,18.37,309196.0,14.9482,14.9563,14.8586,14.9563,309196.0
2021-07-19 10:30:00,18.36,18.48,18.34,18.37,339020.0,14.9482,15.0459,14.9319,14.9563,339020.0
2021-07-19 11:00:00,18.37,18.44,18.33,18.38,366407.0,14.9563,15.0133,14.9237,14.9644,366407.0
2021-07-19 11:30:00,18.37,18.49,18.35,18.48,222402.0,14.9563,15.054,14.94,15.0459,222402.0
2021-07-19 12:00:00,18.48,18.48,18.35,18.36,244374.0,15.0459,15.0459,14.94,14.9482,244374.0
2021-07-19 12:30:00,18.36,18.38,18.31,18.37,234924.0,14.9482,14.9644,14.9075,14.9563,234924.0
2021-07-19 13:00:00,18.37,18.4,18.32,18.34,357803.0,14.9563,14.9807,14.9156,14.9319,357803.0
2021-07-19 13:30:00,18.34,18.36,18.3,18.33,234187.0,14.9319,14.9482,14.8993,14.9237,234187.0
2021-07-19 14:00:00,18.33,18.43,18.33,18.43,264992.0,14.9237,15.0052,14.9237,15.0052,264992.0
2021-07-19 14:30:00,18.43,18.43,18.32,18.36,216086.0,15.0052,15.0052,14.9156,14.9482,216086.0
2021-07-19 15:00:00,18.36,18.41,18.33,18.4,298001.0,14.9482,14.9889,14.9237,14.9807,298001.0
2021-07-19 15:30:00,18.39,18.48,18.39,18.46,1608714.0,14.9726,15.0459,14.9726,15.0296,1608714.0
2021-07-20 09:30:00,18.41,18.61,18.32,18.58,442719.0,14.9889,15.1517,14.9156,15.1273,442719.0
2021-07-20 10:00:00,18.59,18.78,18.57,18.78,354195.0,15.1354,15.2901,15.1191,15.2901,354195.0
2021-07-20 10:30:00,18.79,18.81,18.7,18.81,254092.0,15.2983,15.3145,15.225,15.3145,254092.0
2021-07-20 11:00:00,18.81,18.83,18.71,18.71,166326.0,15.3145,15.3308,15.2331,15.2331,166326.0
2021-07-20 11:30:00,18.7,18.82,18.68,18.81,130741.0,15.225,15.3227,15.2087,15.3145,130741.0
2021-07-20 12:00:00,18.81,18.85,18.78,18.83,296822.0,15.3145,15.3471,15.2901,15.3308,296822.0
2021-07-20 12:30:00,18.83,18.85,18.81,18.82,241610.0,15.3308,15.3471,15.3145,15.3227,241610.0
2021-07-20 13:00:00,18.82,18.83,18.68,18.71,148706.0,15.3227,15.3308,15.2087,15.2331,148706.0
2021-07-20 13:30:00,18.72,18.74,18.65,18.69,216119.0,15.2413,15.2575,15.1843,15.2168,216119.0
2021-07-20 14:00:00,18.69,18.71,18.64,18.68,249831.0,15.2168,15.2331,15.1761,15.2087,249831.0
2021-07-20 14:30:00,18.68,18.71,18.66,18.68,111053.0,15.2087,15.2331,15.1924,15.2087,111053.0
2021-07-20 15:00:00,18.68,18.76,18.68,18.73,183126.0,15.2087,15.2738,15.2087,15.2494,183126.0
2021-07-20 15:30:00,18.74,18.75,18.68,18.71,742187.0,15.2575,15.2657,15.2087,15.2331,742187.0
2021-07-21 09:30:00,18.93,19.19,18.91,19.14,561684.0,15.4122,15.6239,15.396,15.5832,561684.0
2021-07-21 10:00:00,19.14,19.16,19.04,19.04,291342.0,15.5832,15.5995,15.5018,15.5018,291342.0
2021-07-21 10:30:00,19.04,19.12,19.02,19.06,199755.0,15.5018,15.5669,15.4855,15.5181,199755.0
2021-07-21 11:00:00,19.06,19.19,19.06,19.15,174928.0,15.5181,15.6239,15.5181,15.5914,174928.0
2021-07-21 11:30:00,19.14,19.27,19.14,19.25,164329.0,15.5832,15.6891,15.5832,15.6728,164329.0
2021-07-21 12:00:00,19.25,19.3,19.24,19.26,149385.0,15.6728,15.7135,15.6646,15.6809,149385.0
2021-07-21 12:30:00,19.27,19.28,19.22,19.25,191413.0,15.6891,15.6972,15.6483,15.6728,191413.0
2021-07-21 13:00:00,19.25,19.29,19.24,19.25,157358.0,15.6728,15.7053,15.6646,15.6728,157358.0
2021-07-21 13:30:00,19.26,19.33,19.25,19.32,250462.0,15.6809,15.7379,15.6728,15.7298,250462.0
2021-07-21 14:00:00,19.33,19.35,19.31,19.32,314491.0,15.7379,15.7542,15.7216,15.7298,314491.0
2021-07-21 14:30:00,19.32,19.33,19.29,19.32,278909.0,15.7298,15.7379,15.7053,15.7298,278909.0
2021-07-21 15:00:00,19.33,19.33,19.3,19.32,427237.0,15.7379,15.7379,15.7135,15.7298,427237.0
2021-07-21 15:30:00,19.32,19.33,19.27,19.3,1131877.0,15.7298,15.7379,15.6891,15.7135,1131877.0
2021-07-22 09:30:00,19.33,19.33,19.15,19.19,278226.0,15.7379,15.7379,15.5914,15.6239,278226.0
2021-07-22 10:00:00,19.2,19.22,19.11,19.14,212799.0,15.6321,15.6483,15.5588,15.5832,212799.0
2021-07-22 10:30:00,19.14,19.18,19.11,19.13,141497.0,15.5832,15.6158,15.5588,15.5751,141497.0
2021-07-22 11:00:00,19.13,19.15,19.08,19.14,140225.0,15.5751,15.5914,15.5344,15.5832,140225.0
2021-07-22 11:30:00,19.14,19.14,18.99,19.03,126188.0,15.5832,15.5832,15.4611,15.4937,126188.0
2021-07-22 12:00:00,19.02,19.03,18.95,19.0,234015.0,15.4855,15.4937,15.4285,15.4692,234015.0
2021-07-22 12:30:00,18.99,19.05,18.98,19.04,369714.0,15.4611,15.5099,15.4529,15.5018,369714.0
2021-07-22 13:00:00,19.03,19.04,19.0,19.01,122482.0,15.4937,15.5018,15.4692,15.4774,122482.0
2021-07-22 13:30:00,19.02,19.09,19.01,19.09,147597.0,15.4855,15.5425,15.4774,15.5425,147597.0
2021-07-22 14:00:00,19.09,19.09,19.06,19.07,123911.0,15.5425,15.5425,15.5181,15.5262,123911.0
2021-07-22 14:30:00,19.08,19.09,19.06,19.08,112195.0,15.5344,15.5425,15.5181,15.5344,112195.0
2021-07-22 15:00:00,19.07,19.07,19.02,19.05,136014.0,15.5262,15.5262,15.4855,15.5099,136014.0
2021-07-22 15:30:00,19.05,19.11,19.03,19.08,981982.0,15.5099,15.5588,15.4937,15.5344,981982.0
2021-07-23 09:30:00,19.2,19.25,19.05,19.07,235469.0,15.6321,15.6728,15.5099,15.5262,235469.0
2021-07-23 10:00:00,19.07,19.12,19.04,19.11,119846.0,15.5262,15.5669,15.5018,15.5588,119846.0
2021-07-23 10:30:00,19.1,19.15,19.08,19.11,87790.0,15.5506,15.5914,15.5344,15.5588,87790.0
2021-07-23 11:00:00,19.11,19.17,19.1,19.12,135232.0,15.5588,15.6076,15.5506,15.5669,135232.0
2021-07-23 11:30:00,19.12,19.14,19.07,19.08,121891.0,15.5669,15.5832,15.5262,15.5344,121891.0
2021-07-23 12:00:00,19.08,19.13,19.07,19.11,100390.0,15.5344,15.5751,15.5262,15.5588,100390.0
2021-07-23 12:30:00,19.1,19.12,19.09,19.09,53422.0,15.5506,15.5669,15.5425,15.5425,53422.0
2021-07-23 13:00:00,19.09,19.14,19.09,19.11,121481.0,15.5425,15.5832,15.5425,15.5588,121481.0
2021-07-23 13:30:00,19.11,19.16,19.11,19.15,46402.0,15.5588,15.5995,15.5588,15.5914,46402.0
2021-07-23 14:00:00,19.16,19.16,19.09,19.11,64337.0,15.5995,15.5995,15.5425,15.5588,64337.0
2021-07-23 14:30:00,19.11,19.11,19.07,19.08,71782.0,15.5588,15.5588,15.5262,15.5344,71782.0
2021-07-23 15:00:00,19.08,19.09,19.06,19.08,84435.0,15.5344,15.5425,15.5181,15.5344,84435.0
2021-07-23 15:30:00,19.08,19.1,19.04,19.04,411197.0,15.5344,15.5506,15.5018,15.5018,411197.0
2021-07-26 09:30:00,19.07,19.22,19.04,19.15,272594.0,15.5262,15.6483,15.5018,15.5914,272594.0
2021-07-26 10:00:00,19.14,19.22,19.14,19.19,146149.0,15.5832,15.6483,15.5832,15.6239,146149.0
2021-07-26 10:30:00,19.19,19.19,19.13,19.17,92971.0,15.6239,15.6239,15.5751,15.6076,92971.0
2021-07-26 11:00:00,19.17,19.19,19.14,19.16,61951.0,15.6076,15.6239,15.5832,15.5995,61951.0
2021-07-26 11:30:00,19.16,19.17,19.14,19.16,134274.0,15.5995,15.6076,15.5832,15.5995,134274.0
2021-07-26 12:00:00,19.15,19.16,19.11,19.13,126977.0,15.5914,15.5995,15.5588,15.5751,126977.0
2021-07-26 12:30:00,19.13,19.14,19.11,19.12,66968.0,15.5751,15.5832,15.5588,15.5669,66968.0
2021-07-26 13:00:00,19.13,19.14,19.1,19.12,48583.0,15.5751,15.5832,15.5506,15.5669,48583.0
2021-07-26 13:30:00,19.12,19.12,19.1,19.11,47037.0,15.5669,15.5669,15.5506,15.5588,47037.0
2021-07-26 14:00:00,19.1,19.13,19.09,19.12,49023.0,15.5506,15.5751,15.5425,15.5669,49023.0
2021-07-26 14:30:00,19.12,19.13,19.09,19.1,109928.0,15.5669,15.5751,15.5425,15.5506,109928.0
2021-07-26 15:00:00,19.1,19.14,19.09,19.13,112604.0,15.5506,15.5832,15.5425,15.5751,112604.0
2021-07-26 15:30:00,19.13,19.14,19.12,19.13,261788.0,15.5751,15.5832,15.5669,15.5751,261788.0
2021-07-27 09:30:00,18.96,18.99,18.8,18.96,412332.0,15.4367,15.4611,15.3064,15.4367,412332.0
2021-07-27 10:00:00,18.96,19.06,18.95,19.05,204601.0,15.4367,15.5181,15.4285,15.5099,204601.0
2021-07-27 10:30:00,19.04,19.09,19.03,19.05,162202.0,15.5018,15.5425,15.4937,15.5099,162202.0
2021-07-27 11:00:00,19.05,19.09,19.04,19.05,231706.0,15.5099,15.5425,15.5018,15.5099,231706.0
2021-07-27 11:30:00,19.04,19.05,18.98,19.03,175529.0,15.5018,15.5099,15.4529,15.4937,175529.0
2021-07-27 12:00:00,19.03,19.03,18.95,18.98,151234.0,15.4937,15.4937,15.4285,15.4529,151234.0
2021-07-27 12:30:00,18.98,18.99,18.91,18.93,104628.0,15.4529,15.4611,15.396,15.4122,104628.0
2021-07-27 13:00:00,18.93,18.96,18.91,18.95,281418.0,15.4122,15.4367,15.396,15.4285,281418.0
2021-07-27 13:30:00,18.95,18.95,18.91,18.92,120685.0,15.4285,15.4285,15.396,15.4041,120685.0
2021-07-27 14:00:00,18.91,18.98,18.9,18.98,68308.0,15.396,15.4529,15.3878,15.4529,68308.0
2021-07-27 14:30:00,18.97,18.98,18.91,18.93,168211.0,15.4448,15.4529,15.396,15.4122,168211.0
2021-07-27 15:00:00,18.94,18.95,18.92,18.95,104001.0,15.4204,15.4285,15.4041,15.4285,104001.0
2021-07-27 15:30:00,18.95,18.98,18.9,18.98,517732.0,15.4285,15.4529,15.3878,15.4529,517732.0
2021-07-28 09:30:00,19.03,19.1,18.96,18.98,375542.0,15.4937,15.5506,15.4367,15.4529,375542.0
2021-07-28 10:00:00,18.98,19.01,18.85,18.87,191570.0,15.4529,15.4774,15.3471,15.3634,191570.0
2021-07-28 10:30:00,18.88,18.95,18.87,18.94,113970.0,15.3715,15.4285,15.3634,15.4204,113970.0
2021-07-28 11:00:00,18.94,18.98,18.93,18.98,117070.0,15.4204,15.4529,15.4122,15.4529,117070.0
2021-07-28 11:30:00,18.98,19.06,18.98,19.04,87448.0,15.4529,15.5181,15.4529,15.5018,87448.0
2021-07-28 12:00:00,19.04,19.07,19.01,19.04,132055.0,15.5018,15.5262,15.4774,15.5018,132055.0
2021-07-28 12:30:00,19.03,19.05,19.02,19.03,60190.0,15.4937,15.5099,15.4855,15.4937,60190.0
2021-07-28 13:00:00,19.04,19.07,19.03,19.04,63740.0,15.5018,15.5262,15.4937,15.5018,63740.0
2021-07-28 13:30:00,19.04,19.06,19.02,19.04,106470.0,15.5018,15.5181,15.4855,15.5018,106470.0
2021-07-28 14:00:00,19.03,19.09,19.02,19.07,136469.0,15.4937,15.5425,15.4855,15.5262,136469.0
2021-07-28 14:30:00,19.08,19.17,19.08,19.17,254789.0,15.5344,15.6076,15.5344,15.6076,254789.0
2021-07-28 15:00:00,19.17,19.18,19.11,19.14,331536.0,15.6076,15.6158,15.5588,15.5832,331536.0
2021-07-28 15:30:00,19.14,19.16,19.09,19.13,534373.0,15.5832,15.5995,15.5425,15.5751,534373.0
2021-07-29 09:30:00,19.29,19.37,19.23,19.35,265205.0,15.7053,15.7705,15.6565,15.7542,265205.0
2021-07-29 10:00:00,19.35,19.43,19.32,19.4,141288.0,15.7542,15.8193,15.7298,15.7949,141288.0
2021-07-29 10:30:00,19.39,19.46,19.39,19.44,167485.0,15.7868,15.8437,15.7868,15.8275,167485.0
2021-07-29 11:00:00,19.44,19.45,19.41,19.43,172285.0,15.8275,15.8356,15.803,15.8193,172285.0
2021-07-29 11:30:00,19.43,19.46,19.42,19.44,149566.0,15.8193,15.8437,15.8112,15.8275,149566.0
2021-07-29 12:00:00,19.43,19.46,19.41,19.46,125927.0,15.8193,15.8437,15.803,15.8437,125927.0
2021-07-29 12:30:00,19.45,19.48,19.43,19.45,117057.0,15.8356,15.86,15.8193,15.8356,117057.0
2021-07-29 13:00:00,19.45,19.48,19.44,19.45,71133.0,15.8356,15.86,15.8275,15.8356,71133.0
2021-07-29 13:30:00,19.45,19.47,19.43,19.45,96045.0,15.8356,15.8519,15.8193,15.8356,96045.0
2021-07-29 14:00:00,19.46,19.48,19.42,19.44,106457.0,15.8437,15.86,15.8112,15.8275,106457.0
2021-07-29 14:30:00,19.44,19.44,19.41,19.44,61179.0,15.8275,15.8275,15.803,15.8275,61179.0
2021-07-29 15:00:00,19.43,19.47,19.41,19.46,107015.0,15.8193,15.8519,15.803,15.8437,107015.0
2021-07-29 15:30:00,19.46,19.47,19.42,19.43,515993.0,15.8437,15.8519,15.8112,15.8193,515993.0
2021-07-30 09:30:00,19.39,19.52,19.37,19.47,248226.0,15.7868,15.8926,15.7705,15.8519,248226.0
2021-07-30 10:00:00,19.46,19.46,19.32,19.32,85602.0,15.8437,15.8437,15.7298,15.7298,85602.0
2021-07-30 10:30:00,19.31,19.36,19.28,19.32,193920.0,15.7216,15.7623,15.6972,15.7298,193920.0
2021-07-30 11:00:00,19.32,19.39,19.3,19.31,85565.0,15.7298,15.7868,15.7135,15.7216,85565.0
2021-07-30 11:30:00,19.31,19.34,19.27,19.34,75552.0,15.7216,15.746,15.6891,15.746,75552.0
2021-07-30 12:00:00,19.34,19.34,19.29,19.32,125371.0,15.746,15.746,15.7053,15.7298,125371.0
2021-07-30 12:30:00,19.32,19.34,19.27,19.27,69622.0,15.7298,15.746,15.6891,15.6891,69622.0
2021-07-30 13:00:00,19.28,19.31,19.25,19.3,107146.0,15.6972,15.7216,15.6728,15.7135,107146.0
2021-07-30 13:30:00,19.3,19.32,19.28,19.29,63408.0,15.7135,15.7298,15.6972,15.7053,63408.0
2021-07-30 14:00:00,19.29,19.29,19.23,19.23,144100.0,15.7053,15.7053,15.6565,15.6565,144100.0
2021-07-30 14:30:00,19.24,19.26,19.22,19.26,84316.0,15.6646,15.6809,15.6483,15.6809,84316.0
2021-07-30 15:00:00,19.26,19.29,19.25,19.29,93358.0,15.6809,15.7053,15.6728,15.7053,93358.0
2021-07-30 15:30:00,19.29,19.34,19.28,19.33,470530.0,15.7053,15.746,15.6972,15.7379,470530.0
2021-08-02 09:30:00,19.46,19.74,19.39,19.62,193530.0,15.8437,16.0717,15.7868,15.974,193530.0
2021-08-02 10:00:00,19.62,19.64,19.47,19.48,56739.0,15.974,15.9903,15.8519,15.86,56739.0
2021-08-02 10:30:00,19.47,19.52,19.38,19.38,60924.0,15.8519,15.8926,15.7786,15.7786,60924.0
2021-08-02 11:00:00,19.39,19.42,19.33,19.34,152986.0,15.7868,15.8112,15.7379,15.746,152986.0
2021-08-02 11:30:00,19.33,19.34,19.26,19.27,129850.0,15.7379,15.746,15.6809,15.6891,129850.0
2021-08-02 12:00:00,19.26,19.27,19.22,19.24,44244.0,15.6809,15.6891,15.6483,15.6646,44244.0
2021-08-02 12:30:00,19.24,19.29,19.24,19.28,77751.0,15.6646,15.7053,15.6646,15.6972,77751.0
2021-08-02 13:00:00,19.28,19.28,19.25,19.26,36505.0,15.6972,15.6972,15.6728,15.6809,36505.0
2021-08-02 13:30:00,19.25,19.26,19.23,19.25,36613.0,15.6728,15.6809,15.6565,15.6728,36613.0
2021-08-02 14:00:00,19.25,19.28,19.23,19.28,50347.0,15.6728,15.6972,15.6565,15.6972,50347.0
2021-08-02 14:30:00,19.27,19.31,19.26,19.3,94991.0,15.6891,15.7216,15.6809,15.7135,94991.0
2021-08-02 15:00:00,19.3,19.32,19.29,19.32,100363.0,15.7135,15.7298,15.7053,15.7298,100363.0
2021-08-02 15:30:00,19.32,19.34,19.24,19.25,371424.0,15.7298,15.746,15.6646,15.6728,371424.0
2021-08-03 09:30:00,19.28,19.32,18.89,18.96,865593.0,15.6972,15.7298,15.3797,15.4367,865593.0
2021-08-03 10:00:00,18.96,19.04,18.92,18.99,338448.0,15.4367,15.5018,15.4041,15.4611,338448.0
2021-08-03 10:30:00,18.98,19.07,18.94,18.98,345521.0,15.4529,15.5262,15.4204,15.4529,345521.0
2021-08-03 11:00:00,18.98,19.11,18.96,19.1,190890.0,15.4529,15.5588,15.4367,15.5506,190890.0
2021-08-03 11:30:00,19.11,19.16,19.09,19.14,189752.0,15.5588,15.5995,15.5425,15.5832,189752.0
2021-08-03 12:00:00,19.14,19.17,19.11,19.16,98096.0,15.5832,15.6076,15.5588,15.5995,98096.0
2021-08-03 12:30:00,19.16,19.2,19.14,19.19,76260.0,15.5995,15.6321,15.5832,15.6239,76260.0
2021-08-03 13:00:00,19.18,19.22,19.18,19.2,87843.0,15.6158,15.6483,15.6158,15.6321,87843.0
2021-08-03 13:30:00,19.19,19.23,19.17,19.23,84269.0,15.6239,15.6565,15.6076,15.6565,84269.0
2021-08-03 14:00:00,19.23,19.23,19.18,19.2,76111.0,15.6565,15.6565,15.6158,15.6321,76111.0
2021-08-03 14:30:00,19.19,19.23,19.19,19.21,90282.0,15.6239,15.6565,15.6239,15.6402,90282.0
2021-08-03 15:00:00,19.21,19.24,19.19,19.23,83563.0,15.6402,15.6646,15.6239,15.6565,83563.0
2021-08-03 15:30:00,19.23,19.23,19.13,19.15,842001.0,15.6565,15.6565,15.5751,15.5914,842001.0
2021-08-04 09:30:00,19.03,19.18,18.99,19.1,411896.0,15.4937,15.6158,15.4611,15.5506,411896.0
2021-08-04 10:00:00,19.1,19.28,19.1,19.26,165497.0,15.5506,15.6972,15.5506,15.6809,165497.0
2021-08-04 10:30:00,19.25,19.3,19.19,19.25,162251.0,15.6728,15.7135,15.6239,15.6728,162251.0
2021-08-04 11:00:00,19.26,19.33,19.24,19.3,141791.0,15.6809,15.7379,15.6646,15.7135,141791.0
2021-08-04 11:30:00,19.3,19.31,19.22,19.22,201926.0,15.7135,15.7216,15.6483,15.6483,201926.0
2021-08-04 12:00:00,19.22,19.24,19.17,19.18,94887.0,15.6483,15.6646,15.6076,15.6158,94887.0
2021-08-04 12:30:00,19.18,19.25,19.17,19.23,193039.0,15.6158,15.6728,15.6076,15.6565,193039.0
2021-08-04 13:00:00,19.23,19.25,19.22,19.24,114429.0,15.6565,15.6728,15.6483,15.6646,114429.0
2021-08-04 13:30:00,19.24,19.26,19.17,19.23,179749.0,15.6646,15.6809,15.6076,15.6565,179749.0
2021-08-04 14:00:00,19.23,19.24,19.19,19.21,140490.0,15.6565,15.6646,15.6239,15.6402,140490.0
2021-08-04 14:30:00,19.2,19.25,19.19,19.22,158879.0,15.6321,15.6728,15.6239,15.6483,158879.0
2021-08-04 15:00:00,19.21,19.26,19.2,19.26,128319.0,15.6402,15.6809,15.6321,15.6809,128319.0
2021-08-04 15:30:00,19.26,19.28,19.19,19.2,369393.0,15.6809,15.6972,15.6239,15.6321,369393.0
2021-08-05 09:30:00,19.5,19.65,19.39,19.52,785635.0,15.8763,15.9984,15.7868,15.8926,785635.0
2021-08-05 10:00:00,19.52,19.57,19.46,19.48,430376.0,15.8926,15.9333,15.8437,15.86,430376.0
2021-08-05 10:30:00,19.48,19.62,19.47,19.57,229860.0,15.86,15.974,15.8519,15.9333,229860.0
2021-08-05 11:00:00,19.57,19.62,19.56,19.57,215597.0,15.9333,15.974,15.9252,15.9333,215597.0
2021-08-05 11:30:00,19.56,19.63,19.56,19.61,184623.0,15.9252,15.9822,15.9252,15.9659,184623.0
2021-08-05 12:00:00,19.62,19.62,19.55,19.59,150246.0,15.974,15.974,15.917,15.9496,150246.0
2021-08-05 12:30:00,19.6,19.6,19.49,19.5,74119.0,15.9577,15.9577,15.8682,15.8763,74119.0
2021-08-05 13:00:00,19.5,19.6,19.5,19.58,114018.0,15.8763,15.9577,15.8763,15.9414,114018.0
2021-08-05 13:30:00,19.59,19.65,19.56,19.65,114040.0,15.9496,15.9984,15.9252,15.9984,114040.0
2021-08-05 14:00:00,19.64,19.65,19.54,19.58,142044.0,15.9903,15.9984,15.9089,15.9414,142044.0
2021-08-05 14:30:00,19.57,19.59,19.53,19.58,98431.0,15.9333,15.9496,15.9007,15.9414,98431.0
2021-08-05 15:00:00,19.58,19.63,19.56,19.6,301687.0,15.9414,15.9822,15.9252,15.9577,301687.0
2021-08-05 15:30:00,19.6,19.67,19.58,19.64,588804.0,15.9577,16.0147,15.9414,15.9903,588804.0
2021-08-06 09:30:00,19.83,20.12,19.77,20.09,772927.0,16.145,16.3811,16.0961,16.3567,772927.0
2021-08-06 10:00:00,20.08,20.09,19.99,20.06,264192.0,16.3485,16.3567,16.2753,16.3323,264192.0
2021-08-06 10:30:00,20.06,20.13,20.03,20.13,199307.0,16.3323,16.3892,16.3078,16.3892,199307.0
2021-08-06 11:00:00,20.13,20.17,20.07,20.09,184598.0,16.3892,16.4218,16.3404,16.3567,184598.0
2021-08-06 11:30:00,20.08,20.08,20.04,20.07,97088.0,16.3485,16.3485,16.316,16.3404,97088.0
2021-08-06 12:00:00,20.07,20.14,20.07,20.11,116131.0,16.3404,16.3974,16.3404,16.373,116131.0
2021-08-06 12:30:00,20.12,20.15,20.09,20.13,102454.0,16.3811,16.4055,16.3567,16.3892,102454.0
2021-08-06 13:00:00,20.13,20.13,20.08,20.11,130232.0,16.3892,16.3892,16.3485,16.373,130232.0
2021-08-06 13:30:00,20.1,20.11,20.02,20.04,100914.0,16.3648,16.373,16.2997,16.316,100914.0
2021-08-06 14:00:00,20.04,20.11,20.03,20.05,192162.0,16.316,16.373,16.3078,16.3241,192162.0
2021-08-06 14:30:00,20.05,20.09,20.04,20.05,137934.0,16.3241,16.3567,16.316,16.3241,137934.0
2021-08-06 15:00:00,20.05,20.1,20.03,20.1,227186.0,16.3241,16.3648,16.3078,16.3648,227186.0
2021-08-06 15:30:00,20.1,20.1,20.02,20.07,871292.0,16.3648,16.3648,16.2997,16.3404,871292.0
2021-08-09 09:30:00,20.1,20.1,19.84,20.01,457265.0,16.3648,16.3648,16.1531,16.2915,457265.0
2021-08-09 10:00:00,20.01,20.04,19.94,20.0,173026.0,16.2915,16.316,16.2346,16.2834,173026.0
2021-08-09 10:30:00,20.0,20.1,19.97,20.07,202031.0,16.2834,16.3648,16.259,16.3404,202031.0
2021-08-09 11:00:00,20.07,20.2,20.06,20.19,138099.0,16.3404,16.4462,16.3323,16.4381,138099.0
2021-08-09 11:30:00,20.18,20.2,20.13,20.2,199999.0,16.43,16.4462,16.3892,16.4462,199999.0
2021-08-09 12:00:00,20.2,20.21,20.15,20.17,145447.0,16.4462,16.4544,16.4055,16.4218,145447.0
2021-08-09 12:30:00,20.17,20.17,20.12,20.14,133312.0,16.4218,16.4218,16.3811,16.3974,133312.0
2021-08-09 13:00:00,20.13,20.19,20.13,20.19,70077.0,16.3892,16.4381,16.3892,16.4381,70077.0
2021-08-09 13:30:00,20.18,20.2,20.15,20.19,67425.0,16.43,16.4462,16.4055,16.4381,67425.0
2021-08-09 14:00:00,20.19,20.2,20.15,20.16,100934.0,16.4381,16.4462,16.4055,16.4137,100934.0
2021-08-09 14:30:00,20.15,20.16,20.11,20.15,97161.0,16.4055,16.4137,16.373,16.4055,97161.0
2021-08-09 15:00:00,20.15,20.16,20.11,20.12,111026.0,16.4055,16.4137,16.373,16.3811,111026.0
2021-08-09 15:30:00,20.12,20.14,20.06,20.08,433386.0,16.3811,16.3974,16.3323,16.3485,433386.0
2021-08-10 09:30:00,19.99,20.03,19.86,19.89,610873.0,16.2753,16.3078,16.1694,16.1938,610873.0
2021-08-10 10:00:00,19.89,20.07,19.87,20.04,274933.0,16.1938,16.3404,16.1776,16.316,274933.0
2021-08-10 10:30:00,20.05,20.1,19.99,20.09,177054.0,16.3241,16.3648,16.2753,16.3567,177054.0
2021-08-10 11:00:00,20.09,20.11,20.03,20.09,184056.0,16.3567,16.373,16.3078,16.3567,184056.0
2021-08-10 11:30:00,20.09,20.12,20.04,20.11,166078.0,16.3567,16.3811,16.316,16.373,166078.0
2021-08-10 12:00:00,20.1,20.11,20.05,20.07,104087.0,16.3648,16.373,16.3241,16.3404,104087.0
2021-08-10 12:30:00,20.07,20.13,20.06,20.13,117993.0,16.3404,16.3892,16.3323,16.3892,117993.0
2021-08-10 13:00:00,20.13,20.14,20.09,20.12,156399.0,16.3892,16.3974,16.3567,16.3811,156399.0
2021-08-10 13:30:00,20.12,20.13,20.04,20.07,98173.0,16.3811,16.3892,16.316,16.3404,98173.0
2021-08-10 14:00:00,20.07,20.09,20.04,20.04,89185.0,16.3404,16.3567,16.316,16.316,89185.0
2021-08-10 14:30:00,20.05,20.1,20.04,20.07,102027.0,16.3241,16.3648,16.316,16.3404,102027.0
2021-08-10 15:00:00,20.07,20.13,20.07,20.11,130452.0,16.3404,16.3892,16.3404,16.373,130452.0
2021-08-10 15:30:00,20.11,20.11,20.06,20.07,501815.0,16.373,16.373,16.3323,16.3404,501815.0
2021-08-11 09:30:00,20.18,20.21,20.03,20.13,302007.0,16.43,16.4544,16.3078,16.3892,302007.0
2021-08-11 10:00:00,20.13,20.22,20.09,20.21,146763.0,16.3892,16.4625,16.3567,16.4544,146763.0
2021-08-11 10:30:00,20.2,20.32,20.18,20.3,156922.0,16.4462,16.5439,16.43,16.5277,156922.0
2021-08-11 11:00:00,20.3,20.35,20.28,20.29,129466.0,16.5277,16.5684,16.5114,16.5195,129466.0
2021-08-11 11:30:00,20.28,20.33,20.27,20.32,135004.0,16.5114,16.5521,16.5032,16.5439,135004.0
2021-08-11 12:00:00,20.32,20.33,20.29,20.3,79525.0,16.5439,16.5521,16.5195,16.5277,79525.0
2021-08-11 12:30:00,20.31,20.38,20.3,20.37,102823.0,16.5358,16.5928,16.5277,16.5846,102823.0
2021-08-11 13:00:00,20.37,20.4,20.36,20.39,96122.0,16.5846,16.6091,16.5765,16.6009,96122.0
2021-08-11 13:30:00,20.4,20.44,20.34,20.35,140914.0,16.6091,16.6416,16.5602,16.5684,140914.0
2021-08-11 14:00:00,20.35,20.39,20.34,20.39,127779.0,16.5684,16.6009,16.5602,16.6009,127779.0
2021-08-11 14:30:00,20.38,20.4,20.34,20.39,120339.0,16.5928,16.6091,16.5602,16.6009,120339.0
2021-08-11 15:00:00,20.4,20.42,20.36,20.39,142277.0,16.6091,16.6254,16.5765,16.6009,142277.0
2021-08-11 15:30:00,20.39,20.4,20.35,20.39,664416.0,16.6009,16.6091,16.5684,16.6009,664416.0
2021-08-12 09:30:00,20.38,20.48,20.25,20.31,189979.0,16.5928,16.6742,16.4869,16.5358,189979.0
2021-08-12 10:00:00,20.32,20.34,20.27,20.29,226680.0,16.5439,16.5602,16.5032,16.5195,226680.0
2021-08-12 10:30:00,20.29,20.33,20.26,20.32,167781.0,16.5195,16.5521,16.4951,16.5439,167781.0
2021-08-12 11:00:00,20.31,20.41,20.28,20.4,106283.0,16.5358,16.6172,16.5114,16.6091,106283.0
2021-08-12 11:30:00,20.39,20.41,20.36,20.4,86965.0,16.6009,16.6172,16.5765,16.6091,86965.0
2021-08-12 12:00:00,20.39,20.48,20.39,20.46,121995.0,16.6009,16.6742,16.6009,16.6579,121995.0
2021-08-12 12:30:00,20.46,20.47,20.43,20.43,84092.0,16.6579,16.6661,16.6335,16.6335,84092.0
2021-08-12 13:00:00,20.44,20.45,20.39,20.39,140102.0,16.6416,16.6498,16.6009,16.6009,140102.0
2021-08-12 13:30:00,20.39,20.41,20.38,20.39,61461.0,16.6009,16.6172,16.5928,16.6009,61461.0
2021-08-12 14:00:00,20.39,20.41,20.37,20.39,106517.0,16.6009,16.6172,16.5846,16.6009,106517.0
2021-08-12 14:30:00,20.4,20.44,20.39,20.43,121183.0,16.6091,16.6416,16.6009,16.6335,121183.0
2021-08-12 15:00:00,20.44,20.46,20.41,20.42,131987.0,16.6416,16.6579,16.6172,16.6254,131987.0
2021-08-12 15:30:00,20.42,20.47,20.39,20.45,494436.0,16.6254,16.6661,16.6009,16.6498,494436.0
2021-08-13 09:30:00,20.48,20.52,20.44,20.47,211606.0,16.6742,16.7068,16.6416,16.6661,211606.0
2021-08-13 10:00:00,20.48,20.5,20.38,20.4,163223.0,16.6742,16.6905,16.5928,16.6091,163223.0
2021-08-13 10:30:00,20.4,20.45,20.38,20.45,92011.0,16.6091,16.6498,16.5928,16.6498,92011.0
2021-08-13 11:00:00,20.45,20.49,20.42,20.46,131736.0,16.6498,16.6823,16.6254,16.6579,131736.0
2021-08-13 11:30:00,20.47,20.49,20.46,20.48,49625.0,16.6661,16.6823,16.6579,16.6742,49625.0
2021-08-13 12:00:00,20.48,20.49,20.45,20.45,66980.0,16.6742,16.6823,16.6498,16.6498,66980.0
2021-08-13 12:30:00,20.45,20.46,20.44,20.45,54788.0,16.6498,16.6579,16.6416,16.6498,54788.0
2021-08-13 13:00:00,20.45,20.47,20.39,20.39,78702.0,16.6498,16.6661,16.6009,16.6009,78702.0
2021-08-13 13:30:00,20.4,20.42,20.39,20.42,43261.0,16.6091,16.6254,16.6009,16.6254,43261.0
2021-08-13 14:00:00,20.41,20.41,20.37,20.38,70546.0,16.6172,16.6172,16.5846,16.5928,70546.0
2021-08-13 14:30:00,20.38,20.39,20.3,20.3,115334.0,16.5928,16.6009,16.5277,16.5277,115334.0
2021-08-13 15:00:00,20.3,20.37,20.29,20.35,92354.0,16.5277,16.5846,16.5195,16.5684,92354.0
2021-08-13 15:30:00,20.35,20.37,20.32,20.36,329095.0,16.5684,16.5846,16.5439,16.5765,329095.0
2021-08-16 09:30:00,20.0,20.03,19.8,19.87,451098.0,16.4655,16.4902,16.3008,16.3585,451098.0
2021-08-16 10:00:00,19.86,20.07,19.85,19.99,223176.0,16.3502,16.5231,16.342,16.4573,223176.0
2021-08-16 10:30:00,20.0,20.08,19.97,20.01,172611.0,16.4655,16.5314,16.4408,16.4737,172611.0
2021-08-16 11:00:00,20.01,20.07,19.99,20.05,133176.0,16.4737,16.5231,16.4573,16.5067,133176.0
2021-08-16 11:30:00,20.05,20.08,20.03,20.04,153761.0,16.5067,16.5314,16.4902,16.4984,153761.0
2021-08-16 12:00:00,20.04,20.04,19.99,20.02,104736.0,16.4984,16.4984,16.4573,16.482,104736.0
2021-08-16 12:30:00,20.02,20.03,19.99,20.02,80884.0,16.482,16.4902,16.4573,16.482,80884.0
2021-08-16 13:00:00,20.02,20.05,20.0,20.0,129720.0,16.482,16.5067,16.4655,16.4655,129720.0
2021-08-16 13:30:00,20.01,20.01,19.96,19.96,108370.0,16.4737,16.4737,16.4326,16.4326,108370.0
2021-08-16 14:00:00,19.97,19.99,19.96,19.98,74573.0,16.4408,16.4573,16.4326,16.449,74573.0
2021-08-16 14:30:00,19.97,20.02,19.96,20.0,88664.0,16.4408,16.482,16.4326,16.4655,88664.0
2021-08-16 15:00:00,19.99,20.03,19.98,20.0,96919.0,16.4573,16.4902,16.449,16.4655,96919.0
2021-08-16 15:30:00,19.99,20.05,19.98,20.03,431393.0,16.4573,16.5067,16.449,16.4902,431393.0
2021-08-17 09:30:00,19.87,19.89,19.78,19.83,236537.0,16.3585,16.3749,16.2844,16.3255,236537.0
2021-08-17 10:00:00,19.84,19.93,19.8,19.91,128542.0,16.3338,16.4079,16.3008,16.3914,128542.0
2021-08-17 10:30:00,19.92,19.92,19.81,19.82,145985.0,16.3996,16.3996,16.3091,16.3173,145985.0
2021-08-17 11:00:00,19.82,19.85,19.77,19.82,150643.0,16.3173,16.342,16.2761,16.3173,150643.0
2021-08-17 11:30:00,19.81,19.87,19.8,19.8,97325.0,16.3091,16.3585,16.3008,16.3008,97325.0
2021-08-17 12:00:00,19.81,19.83,19.76,19.78,125515.0,16.3091,16.3255,16.2679,16.2844,125515.0
2021-08-17 12:30:00,19.78,19.78,19.62,19.63,214467.0,16.2844,16.2844,16.1527,16.1609,214467.0
2021-08-17 13:00:00,19.63,19.69,19.61,19.69,147045.0,16.1609,16.2103,16.1444,16.2103,147045.0
2021-08-17 13:30:00,19.68,19.71,19.61,19.71,155505.0,16.2021,16.2268,16.1444,16.2268,155505.0
2021-08-17 14:00:00,19.7,19.72,19.68,19.68,102140.0,16.2185,16.235,16.2021,16.2021,102140.0
2021-08-17 14:30:00,19.68,19.73,19.64,19.73,93281.0,16.2021,16.2432,16.1691,16.2432,93281.0
2021-08-17 15:00:00,19.73,19.74,19.69,19.71,125905.0,16.2432,16.2515,16.2103,16.2268,125905.0
2021-08-17 15:30:00,19.71,19.77,19.71,19.75,907145.0,16.2268,16.2761,16.2268,16.2597,907145.0
2021-08-18 09:30:00,19.73,19.8,19.66,19.79,154770.0,16.2432,16.3008,16.1856,16.2926,154770.0
2021-08-18 10:00:00,19.8,19.86,19.79,19.84,147542.0,16.3008,16.3502,16.2926,16.3338,147542.0
2021-08-18 10:30:00,19.83,19.89,19.82,19.88,102968.0,16.3255,16.3749,16.3173,16.3667,102968.0
2021-08-18 11:00:00,19.88,19.93,19.86,19.86,129227.0,16.3667,16.4079,16.3502,16.3502,129227.0
2021-08-18 11:30:00,19.87,19.88,19.83,19.85,157669.0,16.3585,16.3667,16.3255,16.342,157669.0
2021-08-18 12:00:00,19.86,19.88,19.79,19.8,59229.0,16.3502,16.3667,16.2926,16.3008,59229.0
2021-08-18 12:30:00,19.8,19.84,19.78,19.84,114016.0,16.3008,16.3338,16.2844,16.3338,114016.0
2021-08-18 13:00:00,19.83,19.85,19.8,19.84,31386.0,16.3255,16.342,16.3008,16.3338,31386.0
2021-08-18 13:30:00,19.84,19.86,19.82,19.85,46642.0,16.3338,16.3502,16.3173,16.342,46642.0
2021-08-18 14:00:00,19.86,19.87,19.75,19.82,120601.0,16.3502,16.3585,16.2597,16.3173,120601.0
2021-08-18 14:30:00,19.82,19.85,19.81,19.85,74171.0,16.3173,16.342,16.3091,16.342,74171.0
2021-08-18 15:00:00,19.84,19.85,19.79,19.82,240617.0,16.3338,16.342,16.2926,16.3173,240617.0
2021-08-18 15:30:00,19.81,19.84,19.77,19.79,721044.0,16.3091,16.3338,16.2761,16.2926,721044.0
2021-08-19 09:30:00,19.51,19.58,19.4,19.48,278058.0,16.0621,16.1197,15.9715,16.0374,278058.0
2021-08-19 10:00:00,19.48,19.51,19.42,19.43,186417.0,16.0374,16.0621,15.988,15.9962,186417.0
2021-08-19 10:30:00,19.43,19.44,19.28,19.37,291061.0,15.9962,16.0045,15.8727,15.9468,291061.0
2021-08-19 11:00:00,19.37,19.37,19.26,19.27,262461.0,15.9468,15.9468,15.8563,15.8645,262461.0
2021-08-19 11:30:00,19.28,19.39,19.27,19.38,211772.0,15.8727,15.9633,15.8645,15.9551,211772.0
2021-08-19 12:00:00,19.38,19.4,19.35,19.39,72240.0,15.9551,15.9715,15.9304,15.9633,72240.0
2021-08-19 12:30:00,19.39,19.42,19.37,19.42,104097.0,15.9633,15.988,15.9468,15.988,104097.0
2021-08-19 13:00:00,19.41,19.42,19.35,19.35,98869.0,15.9798,15.988,15.9304,15.9304,98869.0
2021-08-19 13:30:00,19.36,19.37,19.32,19.35,101178.0,15.9386,15.9468,15.9057,15.9304,101178.0
2021-08-19 14:00:00,19.35,19.37,19.3,19.31,261911.0,15.9304,15.9468,15.8892,15.8974,261911.0
2021-08-19 14:30:00,19.31,19.32,19.27,19.29,157683.0,15.8974,15.9057,15.8645,15.881,157683.0
2021-08-19 15:00:00,19.29,19.41,19.28,19.41,157425.0,15.881,15.9798,15.8727,15.9798,157425.0
2021-08-19 15:30:00,19.41,19.42,19.32,19.33,920969.0,15.9798,15.988,15.9057,15.9139,920969.0
2021-08-20 09:30:00,19.32,19.34,19.17,19.26,244869.0,15.9057,15.9221,15.7822,15.8563,244869.0
2021-08-20 10:00:00,19.26,19.35,19.25,19.32,136859.0,15.8563,15.9304,15.848,15.9057,136859.0
2021-08-20 10:30:00,19.33,19.36,19.24,19.25,172997.0,15.9139,15.9386,15.8398,15.848,172997.0
2021-08-20 11:00:00,19.25,19.39,19.25,19.32,174972.0,15.848,15.9633,15.848,15.9057,174972.0
2021-08-20 11:30:00,19.32,19.36,19.31,19.36,179363.0,15.9057,15.9386,15.8974,15.9386,179363.0
2021-08-20 12:00:00,19.36,19.43,19.36,19.43,86600.0,15.9386,15.9962,15.9386,15.9962,86600.0
2021-08-20 12:30:00,19.43,19.44,19.41,19.42,94372.0,15.9962,16.0045,15.9798,15.988,94372.0
2021-08-20 13:00:00,19.43,19.47,19.42,19.44,99579.0,15.9962,16.0292,15.988,16.0045,99579.0
2021-08-20 13:30:00,19.44,19.46,19.42,19.44,72995.0,16.0045,16.0209,15.988,16.0045,72995.0
2021-08-20 14:00:00,19.44,19.48,19.43,19.44,160681.0,16.0045,16.0374,15.9962,16.0045,160681.0
2021-08-20 14:30:00,19.45,19.46,19.43,19.46,107037.0,16.0127,16.0209,15.9962,16.0209,107037.0
2021-08-20 15:00:00,19.46,19.48,19.42,19.46,117128.0,16.0209,16.0374,15.988,16.0209,117128.0
2021-08-20 15:30:00,19.45,19.46,19.41,19.41,530797.0,16.0127,16.0209,15.9798,15.9798,530797.0
2021-08-23 09:30:00,19.6,19.73,19.59,19.67,229011.0,16.1362,16.2432,16.128,16.1938,229011.0
2021-08-23 10:00:00,19.67,19.69,19.6,19.65,134226.0,16.1938,16.2103,16.1362,16.1774,134226.0
2021-08-23 10:30:00,19.65,19.73,19.63,19.7,141663.0,16.1774,16.2432,16.1609,16.2185,141663.0
2021-08-23 11:00:00,19.7,19.74,19.69,19.74,96843.0,16.2185,16.2515,16.2103,16.2515,96843.0
2021-08-23 11:30:00,19.73,19.75,19.71,19.73,82573.0,16.2432,16.2597,16.2268,16.2432,82573.0
2021-08-23 12:00:00,19.73,19.75,19.73,19.75,50156.0,16.2432,16.2597,16.2432,16.2597,50156.0
2021-08-23 12:30:00,19.74,19.77,19.72,19.75,93016.0,16.2515,16.2761,16.235,16.2597,93016.0
2021-08-23 13:00:00,19.75,19.8,19.74,19.76,56321.0,16.2597,16.3008,16.2515,16.2679,56321.0
2021-08-23 13:30:00,19.76,19.77,19.74,19.76,44563.0,16.2679,16.2761,16.2515,16.2679,44563.0
2021-08-23 14:00:00,19.76,19.78,19.75,19.76,42149.0,16.2679,16.2844,16.2597,16.2679,42149.0
2021-08-23 14:30:00,19.77,19.78,19.76,19.77,61382.0,16.2761,16.2844,16.2679,16.2761,61382.0
2021-08-23 15:00:00,19.78,19.78,19.73,19.73,126788.0,16.2844,16.2844,16.2432,16.2432,126788.0
2021-08-23 15:30:00,19.73,19.76,19.72,19.76,636101.0,16.2432,16.2679,16.235,16.2679,636101.0
2021-08-24 09:30:00,19.75,19.84,19.7,19.83,280556.0,16.2597,16.3338,16.2185,16.3255,280556.0
2021-08-24 10:00:00,19.83,19.84,19.73,19.83,139696.0,16.3255,16.3338,16.2432,16.3255,139696.0
2021-08-24 10:30:00,19.83,19.87,19.8,19.83,71599.0,16.3255,16.3585,16.3008,16.3255,71599.0
2021-08-24 11:00:00,19.84,19.87,19.81,19.82,98574.0,16.3338,16.3585,16.3091,16.3173,98574.0
2021-08-24 11:30:00,19.82,19.83,19.78,19.79,79221.0,16.3173,16.3255,16.2844,16.2926,79221.0
2021-08-24 12:00:00,19.8,19.8,19.78,19.8,122829.0,16.3008,16.3008,16.2844,16.3008,122829.0
2021-08-24 12:30:00,19.8,19.86,19.79,19.85,221762.0,16.3008,16.3502,16.2926,16.342,221762.0
2021-08-24 13:00:00,19.86,19.88,19.85,19.87,68809.0,16.3502,16.3667,16.342,16.3585,68809.0
2021-08-24 13:30:00,19.87,19.9,19.85,19.87,52871.0,16.3585,16.3832,16.342,16.3585,52871.0
2021-08-24 14:00:00,19.87,19.88,19.82,19.85,125165.0,16.3585,16.3667,16.3173,16.342,125165.0
2021-08-24 14:30:00,19.85,19.87,19.83,19.85,92901.0,16.342,16.3585,16.3255,16.342,92901.0
2021-08-24 15:00:00,19.85,19.86,19.83,19.85,80770.0,16.342,16.3502,16.3255,16.342,80770.0
2021-08-24 15:30:00,19.85,19.86,19.8,19.82,499953.0,16.342,16.3502,16.3008,16.3173,499953.0
2021-08-25 09:30:00,19.83,19.89,19.72,19.87,412442.0,16.3255,16.3749,16.235,16.3585,412442.0
2021-08-25 10:00:00,19.88,19.92,19.85,19.87,162129.0,16.3667,16.3996,16.342,16.3585,162129.0
2021-08-25 10:30:00,19.88,20.01,19.88,19.96,135042.0,16.3667,16.4737,16.3667,16.4326,135042.0
2021-08-25 11:00:00,19.96,19.99,19.93,19.98,236389.0,16.4326,16.4573,16.4079,16.449,236389.0
2021-08-25 11:30:00,19.98,20.03,19.98,20.02,122874.0,16.449,16.4902,16.449,16.482,122874.0
2021-08-25 12:00:00,20.01,20.05,20.01,20.02,199979.0,16.4737,16.5067,16.4737,16.482,199979.0
2021-08-25 12:30:00,20.03,20.04,19.95,19.95,433336.0,16.4902,16.4984,16.4243,16.4243,433336.0
2021-08-25 13:00:00,19.96,20.01,19.94,19.98,112198.0,16.4326,16.4737,16.4161,16.449,112198.0
2021-08-25 13:30:00,19.98,20.0,19.95,19.96,145172.0,16.449,16.4655,16.4243,16.4326,145172.0
2021-08-25 14:00:00,19.96,20.0,19.94,20.0,251625.0,16.4326,16.4655,16.4161,16.4655,251625.0
2021-08-25 14:30:00,19.99,20.01,19.98,19.99,53063.0,16.4573,16.4737,16.449,16.4573,53063.0
2021-08-25 15:00:00,19.99,20.0,19.97,19.98,91091.0,16.4573,16.4655,16.4408,16.449,91091.0
2021-08-25 15:30:00,19.97,19.98,19.94,19.98,318739.0,16.4408,16.449,16.4161,16.449,318739.0
2021-08-26 09:30:00,19.95,19.95,19.8,19.84,209201.0,16.4243,16.4243,16.3008,16.3338,209201.0
2021-08-26 10:00:00,19.85,19.92,19.82,19.91,310160.0,16.342,16.3996,16.3173,16.3914,310160.0
2021-08-26 10:30:00,19.91,19.91,19.77,19.79,174710.0,16.3914,16.3914,16.2761,16.2926,174710.0
2021-08-26 11:00:00,19.8,19.87,19.78,19.82,138817.0,16.3008,16.3585,16.2844,16.3173,138817.0
2021-08-26 11:30:00,19.82,19.84,19.79,19.8,104411.0,16.3173,16.3338,16.2926,16.3008,104411.0
2021-08-26 12:00:00,19.81,19.82,19.79,19.82,118699.0,16.3091,16.3173,16.2926,16.3173,118699.0
2021-08-26 12:30:00,19.82,19.83,19.77,19.8,241936.0,16.3173,16.3255,16.2761,16.3008,241936.0
2021-08-26 13:00:00,19.79,19.8,19.73,19.73,258271.0,16.2926,16.3008,16.2432,16.2432,258271.0
2021-08-26 13:30:00,19.73,19.78,19.73,19.76,257390.0,16.2432,16.2844,16.2432,16.2679,257390.0
2021-08-26 14:00:00,19.77,19.77,19.7,19.75,165848.0,16.2761,16.2761,16.2185,16.2597,165848.0
2021-08-26 14:30:00,19.75,19.76,19.71,19.72,116012.0,16.2597,16.2679,16.2268,16.235,116012.0
2021-08-26 15:00:00,19.71,19.74,19.67,19.71,383277.0,16.2268,16.2515,16.1938,16.2268,383277.0
2021-08-26 15:30:00,19.72,19.75,19.71,19.72,669417.0,16.235,16.2597,16.2268,16.235,669417.0
2021-08-27 09:30:00,19.72,19.86,19.68,19.83,173884.0,16.235,16.3502,16.2021,16.3255,173884.0
2021-08-27 10:00:00,19.82,19.87,19.79,19.85,290689.0,16.3173,16.3585,16.2926,16.342,290689.0
2021-08-27 10:30:00,19.85,19.93,19.85,19.92,124857.0,16.342,16.4079,16.342,16.3996,124857.0
2021-08-27 11:00:00,19.92,19.94,19.9,19.91,141358.0,16.3996,16.4161,16.3832,16.3914,141358.0
2021-08-27 11:30:00,19.91,19.97,19.9,19.96,101389.0,16.3914,16.4408,16.3832,16.4326,101389.0
2021-08-27 12:00:00,19.96,19.98,19.94,19.96,68547.0,16.4326,16.449,16.4161,16.4326,68547.0
2021-08-27 12:30:00,19.96,19.99,19.92,19.94,150186.0,16.4326,16.4573,16.3996,16.4161,150186.0
2021-08-27 13:00:00,19.93,19.95,19.91,19.92,139244.0,16.4079,16.4243,16.3914,16.3996,139244.0
2021-08-27 13:30:00,19.92,19.92,19.88,19.9,194403.0,16.3996,16.3996,16.3667,16.3832,194403.0
2021-08-27 14:00:00,19.91,19.91,19.88,19.89,113877.0,16.3914,16.3914,16.3667,16.3749,113877.0
2021-08-27 14:30:00,19.89,19.9,19.85,19.87,302129.0,16.3749,16.3832,16.342,16.3585,302129.0
2021-08-27 15:00:00,19.87,19.91,19.87,19.9,248261.0,16.3585,16.3914,16.3585,16.3832,248261.0
2021-08-27 15:30:00,19.89,19.91,19.88,19.91,627658.0,16.3749,16.3914,16.3667,16.3914,627658.0
2021-08-30 09:30:00,19.9,19.95,19.72,19.73,207643.0,16.3832,16.4243,16.235,16.2432,207643.0
2021-08-30 10:00:00,19.72,19.72,19.61,19.67,260295.0,16.235,16.235,16.1444,16.1938,260295.0
2021-08-30 10:30:00,19.67,19.71,19.65,19.7,196518.0,16.1938,16.2268,16.1774,16.2185,196518.0
2021-08-30 11:00:00,19.69,19.71,19.66,19.67,165421.0,16.2103,16.2268,16.1856,16.1938,165421.0
2021-08-30 11:30:00,19.66,19.67,19.61,19.66,181017.0,16.1856,16.1938,16.1444,16.1856,181017.0
2021-08-30 12:00:00,19.65,19.68,19.63,19.64,248692.0,16.1774,16.2021,16.1609,16.1691,248692.0
2021-08-30 12:30:00,19.64,19.65,19.62,19.64,91620.0,16.1691,16.1774,16.1527,16.1691,91620.0
2021-08-30 13:00:00,19.64,19.66,19.63,19.66,64424.0,16.1691,16.1856,16.1609,16.1856,64424.0
2021-08-30 13:30:00,19.66,19.66,19.61,19.61,256868.0,16.1856,16.1856,16.1444,16.1444,256868.0
2021-08-30 14:00:00,19.61,19.64,19.6,19.6,109453.0,16.1444,16.1691,16.1362,16.1362,109453.0
2021-08-30 14:30:00,19.61,19.61,19.56,19.57,141453.0,16.1444,16.1444,16.1033,16.1115,141453.0
2021-08-30 15:00:00,19.57,19.58,19.54,19.55,278096.0,16.1115,16.1197,16.0868,16.095,278096.0
2021-08-30 15:30:00,19.55,19.59,19.52,19.53,678049.0,16.095,16.128,16.0703,16.0786,678049.0
2021-08-31 09:30:00,19.53,19.66,19.45,19.49,346830.0,16.0786,16.1856,16.0127,16.0456,346830.0
2021-08-31 10:00:00,19.49,19.56,19.45,19.5,361312.0,16.0456,16.1033,16.0127,16.0539,361312.0
2021-08-31 10:30:00,19.5,19.56,19.43,19.52,721238.0,16.0539,16.1033,15.9962,16.0703,721238.0
2021-08-31 11:00:00,19.52,19.6,19.49,19.57,543064.0,16.0703,16.1362,16.0456,16.1115,543064.0
2021-08-31 11:30:00,19.57,19.61,19.57,19.6,199453.0,16.1115,16.1444,16.1115,16.1362,199453.0
2021-08-31 12:00:00,19.59,19.61,19.55,19.57,303647.0,16.128,16.1444,16.095,16.1115,303647.0
2021-08-31 12:30:00,19.57,19.58,19.52,19.52,197861.0,16.1115,16.1197,16.0703,16.0703,197861.0
2021-08-31 13:00:00,19.53,19.53,19.46,19.48,432278.0,16.0786,16.0786,16.0209,16.0374,432278.0
2021-08-31 13:30:00,19.48,19.55,19.47,19.54,121039.0,16.0374,16.095,16.0292,16.0868,121039.0
2021-08-31 14:00:00,19.54,19.57,19.51,19.53,281117.0,16.0868,16.1115,16.0621,16.0786,281117.0
2021-08-31 14:30:00,19.54,19.55,19.49,19.51,225550.0,16.0868,16.095,16.0456,16.0621,225550.0
2021-08-31 15:00:00,19.52,19.52,19.45,19.5,237597.0,16.0703,16.0703,16.0127,16.0539,237597.0
2021-08-31 15:30:00,19.5,19.51,19.46,19.48,619931.0,16.0539,16.0621,16.0209,16.0374,619931.0
2021-09-01 09:30:00,19.59,19.67,19.42,19.42,273863.0,16.128,16.1938,15.988,15.988,273863.0
2021-09-01 10:00:00,19.43,19.55,19.43,19.54,182986.0,15.9962,16.095,15.9962,16.0868,182986.0
2021-09-01 10:30:00,19.54,19.6,19.5,19.55,150365.0,16.0868,16.1362,16.0539,16.095,150365.0
2021-09-01 11:00:00,19.55,19.57,19.48,19.49,109420.0,16.095,16.1115,16.0374,16.0456,109420.0
2021-09-01 11:30:00,19.49,19.5,19.46,19.46,278943.0,16.0456,16.0539,16.0209,16.0209,278943.0
2021-09-01 12:00:00,19.47,19.5,19.46,19.5,105248.0,16.0292,16.0539,16.0209,16.0539,105248.0
2021-09-01 12:30:00,19.5,19.58,19.5,19.53,161048.0,16.0539,16.1197,16.0539,16.0786,161048.0
2021-09-01 13:00:00,19.53,19.55,19.5,19.54,78573.0,16.0786,16.095,16.0539,16.0868,78573.0
2021-09-01 13:30:00,19.54,19.56,19.52,19.53,87658.0,16.0868,16.1033,16.0703,16.0786,87658.0
2021-09-01 14:00:00,19.53,19.53,19.48,19.5,71842.0,16.0786,16.0786,16.0374,16.0539,71842.0
2021-09-01 14:30:00,19.49,19.5,19.47,19.49,65395.0,16.0456,16.0539,16.0292,16.0456,65395.0
2021-09-01 15:00:00,19.48,19.49,19.45,19.48,163627.0,16.0374,16.0456,16.0127,16.0374,163627.0
2021-09-01 15:30:00,19.48,19.48,19.42,19.46,252052.0,16.0374,16.0374,15.988,16.0209,252052.0
2021-09-02 09:30:00,19.49,19.57,19.45,19.51,146857.0,16.0456,16.1115,16.0127,16.0621,146857.0
2021-09-02 10:00:00,19.51,19.53,19.46,19.52,78289.0,16.0621,16.0786,16.0209,16.0703,78289.0
2021-09-02 10:30:00,19.53,19.56,19.51,19.54,70960.0,16.0786,16.1033,16.0621,16.0868,70960.0
2021-09-02 11:00:00,19.54,19.58,19.51,19.52,105303.0,16.0868,16.1197,16.0621,16.0703,105303.0
2021-09-02 11:30:00,19.52,19.54,19.48,19.52,89506.0,16.0703,16.0868,16.0374,16.0703,89506.0
2021-09-02 12:00:00,19.52,19.54,19.49,19.52,165358.0,16.0703,16.0868,16.0456,16.0703,165358.0
2021-09-02 12:30:00,19.52,19.55,19.5,19.54,52559.0,16.0703,16.095,16.0539,16.0868,52559.0
2021-09-02 13:00:00,19.54,19.55,19.51,19.51,106269.0,16.0868,16.095,16.0621,16.0621,106269.0
2021-09-02 13:30:00,19.51,19.55,19.49,19.54,89535.0,16.0621,16.095,16.0456,16.0868,89535.0
2021-09-02 14:00:00,19.53,19.55,19.5,19.51,107350.0,16.0786,16.095,16.0539,16.0621,107350.0
2021-09-02 14:30:00,19.51,19.53,19.49,19.52,58577.0,16.0621,16.0786,16.0456,16.0703,58577.0
2021-09-02 15:00:00,19.52,19.52,19.47,19.48,116687.0,16.0703,16.0703,16.0292,16.0374,116687.0
2021-09-02 15:30:00,19.48,19.51,19.47,19.51,237859.0,16.0374,16.0621,16.0292,16.0621,237859.0
2021-09-03 09:30:00,19.54,19.56,19.46,19.47,223741.0,16.0868,16.1033,16.0209,16.0292,223741.0
2021-09-03 10:00:00,19.46,19.58,19.43,19.53,169680.0,16.0209,16.1197,15.9962,16.0786,169680.0
2021-09-03 10:30:00,19.53,19.54,19.45,19.49,129340.0,16.0786,16.0868,16.0127,16.0456,129340.0
2021-09-03 11:00:00,19.49,19.53,19.46,19.47,202511.0,16.0456,16.0786,16.0209,16.0292,202511.0
2021-09-03 11:30:00,19.48,19.48,19.45,19.46,230020.0,16.0374,16.0374,16.0127,16.0209,230020.0
2021-09-03 12:00:00,19.46,19.5,19.43,19.5,199329.0,16.0209,16.0539,15.9962,16.0539,199329.0
2021-09-03 12:30:00,19.5,19.53,19.48,19.52,185595.0,16.0539,16.0786,16.0374,16.0703,185595.0
2021-09-03 13:00:00,19.51,19.57,19.5,19.55,110104.0,16.0621,16.1115,16.0539,16.095,110104.0
2021-09-03 13:30:00,19.55,19.58,19.55,19.56,109031.0,16.095,16.1197,16.095,16.1033,109031.0
2021-09-03 14:00:00,19.55,19.56,19.49,19.5,192988.0,16.095,16.1033,16.0456,16.0539,192988.0
2021-09-03 14:30:00,19.5,19.54,19.49,19.54,115267.0,16.0539,16.0868,16.0456,16.0868,115267.0
2021-09-03 15:00:00,19.54,19.55,19.49,19.49,116006.0,16.0868,16.095,16.0456,16.0456,116006.0
2021-09-03 15:30:00,19.49,19.54,19.49,19.49,405832.0,16.0456,16.0868,16.0456,16.0456,405832.0
2021-09-07 09:30:00,19.5,19.68,19.46,19.67,402249.0,16.0539,16.2021,16.0209,16.1938,402249.0
2021-09-07 10:00:00,19.66,19.68,19.61,19.63,187055.0,16.1856,16.2021,16.1444,16.1609,187055.0
2021-09-07 10:30:00,19.63,19.63,19.53,19.55,253393.0,16.1609,16.1609,16.0786,16.095,253393.0
2021-09-07 11:00:00,19.54,19.55,19.5,19.54,87997.0,16.0868,16.095,16.0539,16.0868,87997.0
2021-09-07 11:30:00,19.54,19.57,19.5,19.51,58902.0,16.0868,16.1115,16.0539,16.0621,58902.0
2021-09-07 12:00:00,19.51,19.55,19.5,19.51,151916.0,16.0621,16.095,16.0539,16.0621,151916.0
2021-09-07 12:30:00,19.51,19.57,19.49,19.57,112053.0,16.0621,16.1115,16.0456,16.1115,112053.0
2021-09-07 13:00:00,19.57,19.57,19.53,19.53,52954.0,16.1115,16.1115,16.0786,16.0786,52954.0
2021-09-07 13:30:00,19.53,19.54,19.51,19.53,36589.0,16.0786,16.0868,16.0621,16.0786,36589.0
2021-09-07 14:00:00,19.53,19.54,19.48,19.48,285677.0,16.0786,16.0868,16.0374,16.0374,285677.0
2021-09-07 14:30:00,19.48,19.52,19.47,19.51,105412.0,16.0374,16.0703,16.0292,16.0621,105412.0
2021-09-07 15:00:00,19.51,19.52,19.47,19.48,65428.0,16.0621,16.0703,16.0292,16.0374,65428.0
2021-09-07 15:30:00,19.48,19.5,19.45,19.46,408718.0,16.0374,16.0539,16.0127,16.0209,408718.0
2021-09-08 09:30:00,19.43,19.46,19.34,19.41,262355.0,15.9962,16.0209,15.9221,15.9798,262355.0
2021-09-08 10:00:00,19.41,19.47,19.35,19.36,129878.0,15.9798,16.0292,15.9304,15.9386,129878.0
2021-09-08 10:30:00,19.36,19.36,19.24,19.26,278707.0,15.9386,15.9386,15.8398,15.8563,278707.0
2021-09-08 11:00:00,19.26,19.32,19.22,19.3,151231.0,15.8563,15.9057,15.8233,15.8892,151231.0
2021-09-08 11:30:00,19.29,19.33,19.28,19.32,80696.0,15.881,15.9139,15.8727,15.9057,80696.0
2021-09-08 12:00:00,19.31,19.42,19.31,19.41,195785.0,15.8974,15.988,15.8974,15.9798,195785.0
2021-09-08 12:30:00,19.41,19.41,19.36,19.39,53574.0,15.9798,15.9798,15.9386,15.9633,53574.0
2021-09-08 13:00:00,19.38,19.4,19.36,19.4,89243.0,15.9551,15.9715,15.9386,15.9715,89243.0
2021-09-08 13:30:00,19.4,19.41,19.38,19.39,113663.0,15.9715,15.9798,15.9551,15.9633,113663.0
2021-09-08 14:00:00,19.38,19.42,19.38,19.39,156338.0,15.9551,15.988,15.9551,15.9633,156338.0
2021-09-08 14:30:00,19.38,19.4,19.37,19.39,107821.0,15.9551,15.9715,15.9468,15.9633,107821.0
2021-09-08 15:00:00,19.39,19.39,19.37,19.37,74724.0,15.9633,15.9633,15.9468,15.9468,74724.0
2021-09-08 15:30:00,19.37,19.41,19.37,19.4,372426.0,15.9468,15.9798,15.9468,15.9715,372426.0
2021-09-09 09:30:00,19.33,19.63,19.31,19.62,434887.0,15.9139,16.1609,15.8974,16.1527,434887.0
2021-09-09 10:00:00,19.62,19.72,19.62,19.69,157707.0,16.1527,16.235,16.1527,16.2103,157707.0
2021-09-09 10:30:00,19.69,19.73,19.66,19.68,82437.0,16.2103,16.2432,16.1856,16.2021,82437.0
2021-09-09 11:00:00,19.68,19.7,19.64,19.65,170306.0,16.2021,16.2185,16.1691,16.1774,170306.0
2021-09-09 11:30:00,19.65,19.68,19.64,19.67,83485.0,16.1774,16.2021,16.1691,16.1938,83485.0
2021-09-09 12:00:00,19.67,19.68,19.59,19.63,79658.0,16.1938,16.2021,16.128,16.1609,79658.0
2021-09-09 12:30:00,19.62,19.64,19.59,19.6,60713.0,16.1527,16.1691,16.128,16.1362,60713.0
2021-09-09 13:00:00,19.6,19.62,19.53,19.55,148051.0,16.1362,16.1527,16.0786,16.095,148051.0
2021-09-09 13:30:00,19.55,19.57,19.5,19.52,92733.0,16.095,16.1115,16.0539,16.0703,92733.0
2021-09-09 14:00:00,19.52,19.53,19.48,19.5,93619.0,16.0703,16.0786,16.0374,16.0539,93619.0
2021-09-09 14:30:00,19.5,19.51,19.46,19.48,166361.0,16.0539,16.0621,16.0209,16.0374,166361.0
2021-09-09 15:00:00,19.48,19.53,19.47,19.49,116812.0,16.0374,16.0786,16.0292,16.0456,116812.0
2021-09-09 15:30:00,19.49,19.52,19.43,19.44,522600.0,16.0456,16.0703,15.9962,16.0045,522600.0
2021-09-10 09:30:00,19.57,19.64,19.47,19.47,197769.0,16.1115,16.1691,16.0292,16.0292,197769.0
2021-09-10 10:00:00,19.46,19.49,19.43,19.47,111715.0,16.0209,16.0456,15.9962,16.0292,111715.0
2021-09-10 10:30:00,19.47,19.48,19.39,19.42,167667.0,16.0292,16.0374,15.9633,15.988,167667.0
2021-09-10 11:00:00,19.42,19.43,19.37,19.38,80640.0,15.988,15.9962,15.9468,15.9551,80640.0
2021-09-10 11:30:00,19.38,19.43,19.34,19.36,110739.0,15.9551,15.9962,15.9221,15.9386,110739.0
2021-09-10 12:00:00,19.35,19.41,19.32,19.41,110769.0,15.9304,15.9798,15.9057,15.9798,110769.0
2021-09-10 12:30:00,19.4,19.44,19.4,19.43,30380.0,15.9715,16.0045,15.9715,15.9962,30380.0
2021-09-10 13:00:00,19.44,19.45,19.41,19.41,34895.0,16.0045,16.0127,15.9798,15.9798,34895.0
2021-09-10 13:30:00,19.42,19.44,19.38,19.4,102889.0,15.988,16.0045,15.9551,15.9715,102889.0
2021-09-10 14:00:00,19.4,19.42,19.37,19.37,99583.0,15.9715,15.988,15.9468,15.9468,99583.0
2021-09-10 14:30:00,19.37,19.38,19.35,19.36,51156.0,15.9468,15.9551,15.9304,15.9386,51156.0
2021-09-10 15:00:00,19.37,19.37,19.33,19.33,132508.0,15.9468,15.9468,15.9139,15.9139,132508.0
2021-09-10 15:30:00,19.33,19.33,19.26,19.27,367503.0,15.9139,15.9139,15.8563,15.8645,367503.0
2021-09-13 09:30:00,19.42,19.5,19.34,19.38,293181.0,15.988,16.0539,15.9221,15.9551,293181.0
2021-09-13 10:00:00,19.38,19.46,19.32,19.42,182981.0,15.9551,16.0209,15.9057,15.988,182981.0
2021-09-13 10:30:00,19.43,19.51,19.39,19.51,60176.0,15.9962,16.0621,15.9633,16.0621,60176.0
2021-09-13 11:00:00,19.51,19.53,19.43,19.48,59991.0,16.0621,16.0786,15.9962,16.0374,59991.0
2021-09-13 11:30:00,19.49,19.53,19.48,19.5,123060.0,16.0456,16.0786,16.0374,16.0539,123060.0
2021-09-13 12:00:00,19.49,19.53,19.47,19.48,185053.0,16.0456,16.0786,16.0292,16.0374,185053.0
2021-09-13 12:30:00,19.47,19.48,19.43,19.46,200670.0,16.0292,16.0374,15.9962,16.0209,200670.0
2021-09-13 13:00:00,19.46,19.47,19.41,19.41,83805.0,16.0209,16.0292,15.9798,15.9798,83805.0
2021-09-13 13:30:00,19.41,19.42,19.39,19.39,57152.0,15.9798,15.988,15.9633,15.9633,57152.0
2021-09-13 14:00:00,19.4,19.42,19.39,19.41,70902.0,15.9715,15.988,15.9633,15.9798,70902.0
2021-09-13 14:30:00,19.41,19.43,19.37,19.43,31872.0,15.9798,15.9962,15.9468,15.9962,31872.0
2021-09-13 15:00:00,19.43,19.46,19.39,19.46,71883.0,15.9962,16.0209,15.9633,16.0209,71883.0
2021-09-13 15:30:00,19.46,19.54,19.45,19.52,417600.0,16.0209,16.0868,16.0127,16.0703,417600.0
2021-09-14 09:30:00,19.6,19.61,19.5,19.5,216059.0,16.1362,16.1444,16.0539,16.0539,216059.0
2021-09-14 10:00:00,19.49,19.49,19.4,19.43,230728.0,16.0456,16.0456,15.9715,15.9962,230728.0
2021-09-14 10:30:00,19.42,19.42,19.33,19.37,162657.0,15.988,15.988,15.9139,15.9468,162657.0
2021-09-14 11:00:00,19.38,19.42,19.35,19.41,121815.0,15.9551,15.988,15.9304,15.9798,121815.0
2021-09-14 11:30:00,19.42,19.43,19.37,19.41,68386.0,15.988,15.9962,15.9468,15.9798,68386.0
2021-09-14 12:00:00,19.41,19.46,19.4,19.46,80392.0,15.9798,16.0209,15.9715,16.0209,80392.0
2021-09-14 12:30:00,19.45,19.47,19.42,19.42,86761.0,16.0127,16.0292,15.988,15.988,86761.0
2021-09-14 13:00:00,19.42,19.43,19.37,19.42,131544.0,15.988,15.9962,15.9468,15.988,131544.0
2021-09-14 13:30:00,19.42,19.42,19.38,19.4,57480.0,15.988,15.988,15.9551,15.9715,57480.0
2021-09-14 14:00:00,19.39,19.4,19.35,19.36,78575.0,15.9633,15.9715,15.9304,15.9386,78575.0
2021-09-14 14:30:00,19.36,19.36,19.3,19.32,246575.0,15.9386,15.9386,15.8892,15.9057,246575.0
2021-09-14 15:00:00,19.32,19.34,19.3,19.33,141034.0,15.9057,15.9221,15.8892,15.9139,141034.0
2021-09-14 15:30:00,19.32,19.38,19.31,19.36,594913.0,15.9057,15.9551,15.8974,15.9386,594913.0
2021-09-15 09:30:00,19.37,19.55,19.36,19.51,276650.0,15.9468,16.095,15.9386,16.0621,276650.0
2021-09-15 10:00:00,19.5,19.52,19.39,19.41,144632.0,16.0539,16.0703,15.9633,15.9798,144632.0
2021-09-15 10:30:00,19.42,19.48,19.4,19.45,167926.0,15.988,16.0374,15.9715,16.0127,167926.0
2021-09-15 11:00:00,19.45,19.52,19.43,19.52,129876.0,16.0127,16.0703,15.9962,16.0703,129876.0
2021-09-15 11:30:00,19.51,19.52,19.46,19.48,101449.0,16.0621,16.0703,16.0209,16.0374,101449.0
2021-09-15 12:00:00,19.48,19.55,19.44,19.53,281918.0,16.0374,16.095,16.0045,16.0786,281918.0
2021-09-15 12:30:00,19.53,19.62,19.52,19.62,379707.0,16.0786,16.1527,16.0703,16.1527,379707.0
2021-09-15 13:00:00,19.61,19.63,19.59,19.6,129070.0,16.1444,16.1609,16.128,16.1362,129070.0
2021-09-15 13:30:00,19.6,19.71,19.59,19.7,413951.0,16.1362,16.2268,16.128,16.2185,413951.0
2021-09-15 14:00:00,19.7,19.72,19.67,19.72,236958.0,16.2185,16.235,16.1938,16.235,236958.0
2021-09-15 14:30:00,19.71,19.73,19.69,19.7,120076.0,16.2268,16.2432,16.2103,16.2185,120076.0
2021-09-15 15:00:00,19.7,19.73,19.67,19.69,220178.0,16.2185,16.2432,16.1938,16.2103,220178.0
2021-09-15 15:30:00,19.69,19.72,19.66,19.7,505521.0,16.2103,16.235,16.1856,16.2185,505521.0
2021-09-16 09:30:00,19.7,19.84,19.69,19.7,439669.0,16.2185,16.3338,16.2103,16.2185,439669.0
2021-09-16 10:00:00,19.7,19.72,19.63,19.64,215791.0,16.2185,16.235,16.1609,16.1691,215791.0
2021-09-16 10:30:00,19.65,19.69,19.56,19.59,203240.0,16.1774,16.2103,16.1033,16.128,203240.0
2021-09-16 11:00:00,19.58,19.67,19.57,19.67,170481.0,16.1197,16.1938,16.1115,16.1938,170481.0
2021-09-16 11:30:00,19.67,19.69,19.62,19.63,127104.0,16.1938,16.2103,16.1527,16.1609,127104.0
2021-09-16 12:00:00,19.63,19.64,19.59,19.62,225357.0,16.1609,16.1691,16.128,16.1527,225357.0
2021-09-16 12:30:00,19.61,19.64,19.59,19.6,112039.0,16.1444,16.1691,16.128,16.1362,112039.0
2021-09-16 13:00:00,19.6,19.62,19.56,19.62,108889.0,16.1362,16.1527,16.1033,16.1527,108889.0
2021-09-16 13:30:00,19.61,19.65,19.58,19.64,187584.0,16.1444,16.1774,16.1197,16.1691,187584.0
2021-09-16 14:00:00,19.64,19.65,19.61,19.64,241604.0,16.1691,16.1774,16.1444,16.1691,241604.0
2021-09-16 14:30:00,19.65,19.67,19.64,19.67,85174.0,16.1774,16.1938,16.1691,16.1938,85174.0
2021-09-16 15:00:00,19.67,19.71,19.65,19.65,57941.0,16.1938,16.2268,16.1774,16.1774,57941.0
2021-09-16 15:30:00,19.65,19.68,19.62,19.67,575136.0,16.1774,16.2021,16.1527,16.1938,575136.0
2021-09-17 09:30:00,19.64,19.68,19.49,19.52,199779.0,16.1691,16.2021,16.0456,16.0703,199779.0
2021-09-17 10:00:00,19.52,19.54,19.46,19.5,194644.0,16.0703,16.0868,16.0209,16.0539,194644.0
2021-09-17 10:30:00,19.49,19.49,19.39,19.41,243070.0,16.0456,16.0456,15.9633,15.9798,243070.0
2021-09-17 11:00:00,19.4,19.48,19.38,19.42,179044.0,15.9715,16.0374,15.9551,15.988,179044.0
2021-09-17 11:30:00,19.42,19.43,19.37,19.39,366756.0,15.988,15.9962,15.9468,15.9633,366756.0
2021-09-17 12:00:00,19.39,19.4,19.35,19.36,241965.0,15.9633,15.9715,15.9304,15.9386,241965.0
2021-09-17 12:30:00,19.36,19.41,19.36,19.37,171581.0,15.9386,15.9798,15.9386,15.9468,171581.0
2021-09-17 13:00:00,19.37,19.37,19.31,19.32,94167.0,15.9468,15.9468,15.8974,15.9057,94167.0
2021-09-17 13:30:00,19.32,19.34,19.26,19.28,102043.0,15.9057,15.9221,15.8563,15.8727,102043.0
2021-09-17 14:00:00,19.28,19.29,19.23,19.24,282890.0,15.8727,15.881,15.8316,15.8398,282890.0
2021-09-17 14:30:00,19.23,19.25,19.21,19.22,186943.0,15.8316,15.848,15.8151,15.8233,186943.0
2021-09-17 15:00:00,19.23,19.26,19.22,19.23,447682.0,15.8316,15.8563,15.8233,15.8316,447682.0
2021-09-17 15:30:00,19.22,19.26,19.21,19.24,1098318.0,15.8233,15.8563,15.8151,15.8398,1098318.0
2021-09-20 09:30:00,18.79,18.86,18.52,18.55,1074181.0,15.4693,15.527,15.2471,15.2718,1074181.0
2021-09-20 10:00:00,18.55,18.63,18.48,18.52,510908.0,15.2718,15.3376,15.2141,15.2471,510908.0
2021-09-20 10:30:00,18.52,18.58,18.51,18.54,369532.0,15.2471,15.2965,15.2388,15.2635,369532.0
2021-09-20 11:00:00,18.53,18.58,18.49,18.57,458943.0,15.2553,15.2965,15.2224,15.2882,458943.0
2021-09-20 11:30:00,18.57,18.58,18.44,18.45,269556.0,15.2882,15.2965,15.1812,15.1894,269556.0
2021-09-20 12:00:00,18.46,18.46,18.34,18.4,214483.0,15.1977,15.1977,15.0989,15.1483,214483.0
2021-09-20 12:30:00,18.4,18.43,18.33,18.33,179236.0,15.1483,15.173,15.0906,15.0906,179236.0
2021-09-20 13:00:00,18.34,18.4,18.31,18.4,169587.0,15.0989,15.1483,15.0742,15.1483,169587.0
2021-09-20 13:30:00,18.39,18.46,18.37,18.45,233546.0,15.14,15.1977,15.1236,15.1894,233546.0
2021-09-20 14:00:00,18.45,18.48,18.38,18.41,311189.0,15.1894,15.2141,15.1318,15.1565,311189.0
2021-09-20 14:30:00,18.41,18.44,18.37,18.39,311825.0,15.1565,15.1812,15.1236,15.14,311825.0
2021-09-20 15:00:00,18.39,18.47,18.37,18.47,330707.0,15.14,15.2059,15.1236,15.2059,330707.0
2021-09-20 15:30:00,18.48,18.62,18.47,18.61,994580.0,15.2141,15.3294,15.2059,15.3211,994580.0
2021-09-21 09:30:00,18.77,18.82,18.64,18.69,365424.0,15.4529,15.494,15.3458,15.387,365424.0
2021-09-21 10:00:00,18.69,18.69,18.52,18.55,182515.0,15.387,15.387,15.2471,15.2718,182515.0
2021-09-21 10:30:00,18.56,18.58,18.42,18.46,96200.0,15.28,15.2965,15.1647,15.1977,96200.0
2021-09-21 11:00:00,18.46,18.53,18.44,18.48,307335.0,15.1977,15.2553,15.1812,15.2141,307335.0
2021-09-21 11:30:00,18.48,18.6,18.48,18.59,178703.0,15.2141,15.3129,15.2141,15.3047,178703.0
2021-09-21 12:00:00,18.59,18.63,18.58,18.59,117726.0,15.3047,15.3376,15.2965,15.3047,117726.0
2021-09-21 12:30:00,18.6,18.62,18.54,18.57,107453.0,15.3129,15.3294,15.2635,15.2882,107453.0
2021-09-21 13:00:00,18.57,18.59,18.52,18.53,187221.0,15.2882,15.3047,15.2471,15.2553,187221.0
2021-09-21 13:30:00,18.53,18.53,18.48,18.49,167500.0,15.2553,15.2553,15.2141,15.2224,167500.0
2021-09-21 14:00:00,18.5,18.52,18.46,18.47,136335.0,15.2306,15.2471,15.1977,15.2059,136335.0
2021-09-21 14:30:00,18.47,18.53,18.47,18.51,86925.0,15.2059,15.2553,15.2059,15.2388,86925.0
2021-09-21 15:00:00,18.51,18.56,18.5,18.55,159663.0,15.2388,15.28,15.2306,15.2718,159663.0
2021-09-21 15:30:00,18.55,18.58,18.49,18.5,457447.0,15.2718,15.2965,15.2224,15.2306,457447.0
2021-09-22 09:30:00,18.66,18.77,18.63,18.77,463865.0,15.3623,15.4529,15.3376,15.4529,463865.0
2021-09-22 10:00:00,18.77,18.83,18.76,18.77,118148.0,15.4529,15.5023,15.4446,15.4529,118148.0
2021-09-22 10:30:00,18.77,18.86,18.75,18.85,131395.0,15.4529,15.527,15.4364,15.5187,131395.0
2021-09-22 11:00:00,18.85,18.92,18.85,18.9,84096.0,15.5187,15.5764,15.5187,15.5599,84096.0
2021-09-22 11:30:00,18.9,18.94,18.89,18.9,242650.0,15.5599,15.5928,15.5517,15.5599,242650.0
2021-09-22 12:00:00,18.9,18.92,18.88,18.91,81108.0,15.5599,15.5764,15.5434,15.5681,81108.0
2021-09-22 12:30:00,18.91,18.93,18.86,18.88,137951.0,15.5681,15.5846,15.527,15.5434,137951.0
2021-09-22 13:00:00,18.88,18.88,18.82,18.82,100200.0,15.5434,15.5434,15.494,15.494,100200.0
2021-09-22 13:30:00,18.82,18.87,18.81,18.83,81867.0,15.494,15.5352,15.4858,15.5023,81867.0
2021-09-22 14:00:00,18.84,18.97,18.79,18.95,178359.0,15.5105,15.6175,15.4693,15.6011,178359.0
2021-09-22 14:30:00,18.95,18.97,18.81,18.87,158348.0,15.6011,15.6175,15.4858,15.5352,158348.0
2021-09-22 15:00:00,18.87,18.96,18.84,18.94,92201.0,15.5352,15.6093,15.5105,15.5928,92201.0
2021-09-22 15:30:00,18.94,18.94,18.76,18.79,544114.0,15.5928,15.5928,15.4446,15.4693,544114.0
2021-09-23 09:30:00,18.98,19.17,18.95,19.12,211301.0,15.6258,15.7822,15.6011,15.741,211301.0
2021-09-23 10:00:00,19.12,19.18,19.09,19.17,166093.0,15.741,15.7904,15.7163,15.7822,166093.0
2021-09-23 10:30:00,19.17,19.27,19.16,19.25,290191.0,15.7822,15.8645,15.774,15.848,290191.0
2021-09-23 11:00:00,19.25,19.27,19.2,19.26,210210.0,15.848,15.8645,15.8069,15.8563,210210.0
2021-09-23 11:30:00,19.25,19.28,19.22,19.23,107092.0,15.848,15.8727,15.8233,15.8316,107092.0
2021-09-23 12:00:00,19.24,19.27,19.21,19.24,87316.0,15.8398,15.8645,15.8151,15.8398,87316.0
2021-09-23 12:30:00,19.23,19.24,19.21,19.22,108154.0,15.8316,15.8398,15.8151,15.8233,108154.0
2021-09-23 13:00:00,19.21,19.3,19.21,19.3,99766.0,15.8151,15.8892,15.8151,15.8892,99766.0
2021-09-23 13:30:00,19.3,19.34,19.29,19.34,117069.0,15.8892,15.9221,15.881,15.9221,117069.0
2021-09-23 14:00:00,19.33,19.36,19.32,19.34,163828.0,15.9139,15.9386,15.9057,15.9221,163828.0
2021-09-23 14:30:00,19.33,19.34,19.28,19.3,246074.0,15.9139,15.9221,15.8727,15.8892,246074.0
2021-09-23 15:00:00,19.3,19.34,19.29,19.33,274407.0,15.8892,15.9221,15.881,15.9139,274407.0
2021-09-23 15:30:00,19.32,19.38,19.32,19.38,758851.0,15.9057,15.9551,15.9057,15.9551,758851.0
2021-09-24 09:30:00,19.31,19.38,19.25,19.37,312210.0,15.8974,15.9551,15.848,15.9468,312210.0
2021-09-24 10:00:00,19.37,19.45,19.33,19.33,241413.0,15.9468,16.0127,15.9139,15.9139,241413.0
2021-09-24 10:30:00,19.34,19.36,19.29,19.32,217991.0,15.9221,15.9386,15.881,15.9057,217991.0
2021-09-24 11:00:00,19.33,19.36,19.31,19.32,156990.0,15.9139,15.9386,15.8974,15.9057,156990.0
2021-09-24 11:30:00,19.32,19.34,19.26,19.33,143976.0,15.9057,15.9221,15.8563,15.9139,143976.0
2021-09-24 12:00:00,19.33,19.38,19.33,19.37,60169.0,15.9139,15.9551,15.9139,15.9468,60169.0
2021-09-24 12:30:00,19.37,19.38,19.34,19.36,71516.0,15.9468,15.9551,15.9221,15.9386,71516.0
2021-09-24 13:00:00,19.36,19.37,19.32,19.36,87099.0,15.9386,15.9468,15.9057,15.9386,87099.0
2021-09-24 13:30:00,19.36,19.36,19.32,19.32,64850.0,15.9386,15.9386,15.9057,15.9057,64850.0
2021-09-24 14:00:00,19.33,19.34,19.31,19.32,43723.0,15.9139,15.9221,15.8974,15.9057,43723.0
2021-09-24 14:30:00,19.32,19.33,19.3,19.32,64951.0,15.9057,15.9139,15.8892,15.9057,64951.0
2021-09-24 15:00:00,19.32,19.32,19.29,19.31,102559.0,15.9057,15.9057,15.881,15.8974,102559.0
2021-09-24 15:30:00,19.32,19.33,19.28,19.29,291701.0,15.9057,15.9139,15.8727,15.881,291701.0
2021-09-27 09:30:00,19.4,19.65,19.36,19.64,413400.0,15.9715,16.1774,15.9386,16.1691,413400.0
2021-09-27 10:00:00,19.63,19.64,19.54,19.6,257636.0,16.1609,16.1691,16.0868,16.1362,257636.0
2021-09-27 10:30:00,19.61,19.64,19.59,19.62,109378.0,16.1444,16.1691,16.128,16.1527,109378.0
2021-09-27 11:00:00,19.62,19.62,19.57,19.59,111848.0,16.1527,16.1527,16.1115,16.128,111848.0
2021-09-27 11:30:00,19.58,19.71,19.58,19.71,129551.0,16.1197,16.2268,16.1197,16.2268,129551.0
2021-09-27 12:00:00,19.71,19.73,19.69,19.73,62939.0,16.2268,16.2432,16.2103,16.2432,62939.0
2021-09-27 12:30:00,19.73,19.77,19.71,19.75,93964.0,16.2432,16.2761,16.2268,16.2597,93964.0
2021-09-27 13:00:00,19.74,19.79,19.73,19.78,110988.0,16.2515,16.2926,16.2432,16.2844,110988.0
2021-09-27 13:30:00,19.78,19.79,19.74,19.75,69295.0,16.2844,16.2926,16.2515,16.2597,69295.0
2021-09-27 14:00:00,19.75,19.8,19.74,19.78,104055.0,16.2597,16.3008,16.2515,16.2844,104055.0
2021-09-27 14:30:00,19.78,19.81,19.77,19.78,108152.0,16.2844,16.3091,16.2761,16.2844,108152.0
2021-09-27 15:00:00,19.78,19.8,19.74,19.75,165608.0,16.2844,16.3008,16.2515,16.2597,165608.0
2021-09-27 15:30:00,19.74,19.75,19.72,19.74,490827.0,16.2515,16.2597,16.235,16.2515,490827.0
2021-09-28 09:30:00,19.7,19.73,19.5,19.52,606411.0,16.2185,16.2432,16.0539,16.0703,606411.0
2021-09-28 10:00:00,19.52,19.52,19.38,19.43,251107.0,16.0703,16.0703,15.9551,15.9962,251107.0
2021-09-28 10:30:00,19.43,19.6,19.42,19.56,231123.0,15.9962,16.1362,15.988,16.1033,231123.0
2021-09-28 11:00:00,19.57,19.57,19.45,19.53,206932.0,16.1115,16.1115,16.0127,16.0786,206932.0
2021-09-28 11:30:00,19.52,19.55,19.48,19.53,182334.0,16.0703,16.095,16.0374,16.0786,182334.0
2021-09-28 12:00:00,19.53,19.56,19.48,19.55,112123.0,16.0786,16.1033,16.0374,16.095,112123.0
2021-09-28 12:30:00,19.54,19.55,19.5,19.51,141007.0,16.0868,16.095,16.0539,16.0621,141007.0
2021-09-28 13:00:00,19.51,19.59,19.48,19.55,89087.0,16.0621,16.128,16.0374,16.095,89087.0
2021-09-28 13:30:00,19.55,19.55,19.46,19.48,54659.0,16.095,16.095,16.0209,16.0374,54659.0
2021-09-28 14:00:00,19.48,19.55,19.44,19.55,89034.0,16.0374,16.095,16.0045,16.095,89034.0
2021-09-28 14:30:00,19.54,19.6,19.51,19.58,65522.0,16.0868,16.1362,16.0621,16.1197,65522.0
2021-09-28 15:00:00,19.58,19.61,19.5,19.5,89984.0,16.1197,16.1444,16.0539,16.0539,89984.0
2021-09-28 15:30:00,19.49,19.57,19.49,19.53,692426.0,16.0456,16.1115,16.0456,16.0786,692426.0
2021-09-29 09:30:00,19.52,19.6,19.4,19.53,277761.0,16.0703,16.1362,15.9715,16.0786,277761.0
2021-09-29 10:00:00,19.54,19.57,19.5,19.53,95134.0,16.0868,16.1115,16.0539,16.0786,95134.0
2021-09-29 10:30:00,19.52,19.57,19.47,19.53,169795.0,16.0703,16.1115,16.0292,16.0786,169795.0
2021-09-29 11:00:00,19.52,19.56,19.5,19.54,111980.0,16.0703,16.1033,16.0539,16.0868,111980.0
2021-09-29 11:30:00,19.55,19.56,19.45,19.47,104690.0,16.095,16.1033,16.0127,16.0292,104690.0
2021-09-29 12:00:00,19.47,19.49,19.42,19.43,117867.0,16.0292,16.0456,15.988,15.9962,117867.0
2021-09-29 12:30:00,19.43,19.46,19.42,19.44,55835.0,15.9962,16.0209,15.988,16.0045,55835.0
2021-09-29 13:00:00,19.44,19.45,19.41,19.42,59837.0,16.0045,16.0127,15.9798,15.988,59837.0
2021-09-29 13:30:00,19.42,19.42,19.37,19.42,66541.0,15.988,15.988,15.9468,15.988,66541.0
2021-09-29 14:00:00,19.43,19.48,19.42,19.47,92133.0,15.9962,16.0374,15.988,16.0292,92133.0
2021-09-29 14:30:00,19.47,19.48,19.43,19.43,149659.0,16.0292,16.0374,15.9962,15.9962,149659.0
2021-09-29 15:00:00,19.44,19.45,19.41,19.44,211069.0,16.0045,16.0127,15.9798,16.0045,211069.0
2021-09-29 15:30:00,19.44,19.47,19.41,19.42,572860.0,16.0045,16.0292,15.9798,15.988,572860.0
2021-09-30 09:30:00,19.53,19.56,19.38,19.38,234909.0,16.0786,16.1033,15.9551,15.9551,234909.0
2021-09-30 10:00:00,19.38,19.45,19.36,19.39,127334.0,15.9551,16.0127,15.9386,15.9633,127334.0
2021-09-30 10:30:00,19.39,19.43,19.35,19.37,368864.0,15.9633,15.9962,15.9304,15.9468,368864.0
2021-09-30 11:00:00,19.38,19.46,19.37,19.41,352249.0,15.9551,16.0209,15.9468,15.9798,352249.0
2021-09-30 11:30:00,19.4,19.41,19.2,19.25,217510.0,15.9715,15.9798,15.8069,15.848,217510.0
2021-09-30 12:00:00,19.25,19.26,19.13,19.16,114034.0,15.848,15.8563,15.7493,15.774,114034.0
2021-09-30 12:30:00,19.16,19.28,19.15,19.25,90529.0,15.774,15.8727,15.7657,15.848,90529.0
2021-09-30 13:00:00,19.25,19.28,19.21,19.23,126033.0,15.848,15.8727,15.8151,15.8316,126033.0
2021-09-30 13:30:00,19.22,19.26,19.16,19.25,142659.0,15.8233,15.8563,15.774,15.848,142659.0
2021-09-30 14:00:00,19.26,19.32,19.22,19.23,208049.0,15.8563,15.9057,15.8233,15.8316,208049.0
2021-09-30 14:30:00,19.23,19.31,19.23,19.27,433771.0,15.8316,15.8974,15.8316,15.8645,433771.0
2021-09-30 15:00:00,19.27,19.32,19.24,19.3,176317.0,15.8645,15.9057,15.8398,15.8892,176317.0
2021-09-30 15:30:00,19.29,19.35,19.23,19.24,678757.0,15.881,15.9304,15.8316,15.8398,678757.0
2021-10-01 09:30:00,19.24,19.31,19.17,19.22,211882.0,15.8398,15.8974,15.7822,15.8233,211882.0
2021-10-01 10:00:00,19.22,19.32,19.19,19.21,161723.0,15.8233,15.9057,15.7986,15.8151,161723.0
2021-10-01 10:30:00,19.2,19.27,19.12,19.14,161948.0,15.8069,15.8645,15.741,15.7575,161948.0
2021-10-01 11:00:00,19.14,19.27,19.14,19.24,77462.0,15.7575,15.8645,15.7575,15.8398,77462.0
2021-10-01 11:30:00,19.25,19.37,19.25,19.37,158794.0,15.848,15.9468,15.848,15.9468,158794.0
2021-10-01 12:00:00,19.37,19.39,19.33,19.38,148318.0,15.9468,15.9633,15.9139,15.9551,148318.0
2021-10-01 12:30:00,19.38,19.42,19.37,19.37,99611.0,15.9551,15.988,15.9468,15.9468,99611.0
2021-10-01 13:00:00,19.36,19.42,19.36,19.42,91410.0,15.9386,15.988,15.9386,15.988,91410.0
2021-10-01 13:30:00,19.41,19.48,19.4,19.46,327124.0,15.9798,16.0374,15.9715,16.0209,327124.0
2021-10-01 14:00:00,19.47,19.55,19.46,19.55,356797.0,16.0292,16.095,16.0209,16.095,356797.0
2021-10-01 14:30:00,19.54,19.56,19.5,19.51,470111.0,16.0868,16.1033,16.0539,16.0621,470111.0
2021-10-01 15:00:00,19.52,19.55,19.45,19.46,504889.0,16.0703,16.095,16.0127,16.0209,504889.0
2021-10-01 15:30:00,19.46,19.48,19.42,19.42,473021.0,16.0209,16.0374,15.988,15.988,473021.0
2021-10-04 09:30:00,19.41,19.69,19.41,19.67,427788.0,15.9798,16.2103,15.9798,16.1938,427788.0
2021-10-04 10:00:00,19.67,19.69,19.52,19.55,197040.0,16.1938,16.2103,16.0703,16.095,197040.0
2021-10-04 10:30:00,19.55,19.56,19.4,19.44,272380.0,16.095,16.1033,15.9715,16.0045,272380.0
2021-10-04 11:00:00,19.45,19.45,19.34,19.38,478573.0,16.0127,16.0127,15.9221,15.9551,478573.0
2021-10-04 11:30:00,19.38,19.44,19.37,19.44,162912.0,15.9551,16.0045,15.9468,16.0045,162912.0
2021-10-04 12:00:00,19.44,19.45,19.41,19.42,169955.0,16.0045,16.0127,15.9798,15.988,169955.0
2021-10-04 12:30:00,19.42,19.43,19.36,19.42,46198.0,15.988,15.9962,15.9386,15.988,46198.0
2021-10-04 13:00:00,19.42,19.45,19.38,19.41,59393.0,15.988,16.0127,15.9551,15.9798,59393.0
2021-10-04 13:30:00,19.4,19.45,19.4,19.44,102633.0,15.9715,16.0127,15.9715,16.0045,102633.0
2021-10-04 14:00:00,19.44,19.45,19.35,19.38,243592.0,16.0045,16.0127,15.9304,15.9551,243592.0
2021-10-04 14:30:00,19.38,19.41,19.36,19.39,101506.0,15.9551,15.9798,15.9386,15.9633,101506.0
2021-10-04 15:00:00,19.39,19.43,19.38,19.41,96623.0,15.9633,15.9962,15.9551,15.9798,96623.0
2021-10-04 15:30:00,19.41,19.47,19.39,19.43,532912.0,15.9798,16.0292,15.9633,15.9962,532912.0
2021-10-05 09:30:00,19.51,19.59,19.46,19.5,201147.0,16.0621,16.128,16.0209,16.0539,201147.0
2021-10-05 10:00:00,19.5,19.68,19.5,19.68,176946.0,16.0539,16.2021,16.0539,16.2021,176946.0
2021-10-05 10:30:00,19.68,19.71,19.65,19.66,249044.0,16.2021,16.2268,16.1774,16.1856,249044.0
2021-10-05 11:00:00,19.66,19.69,19.63,19.67,205220.0,16.1856,16.2103,16.1609,16.1938,205220.0
2021-10-05 11:30:00,19.66,19.67,19.6,19.64,148568.0,16.1856,16.1938,16.1362,16.1691,148568.0
2021-10-05 12:00:00,19.64,19.67,19.57,19.6,139096.0,16.1691,16.1938,16.1115,16.1362,139096.0
2021-10-05 12:30:00,19.6,19.64,19.58,19.64,130718.0,16.1362,16.1691,16.1197,16.1691,130718.0
2021-10-05 13:00:00,19.64,19.66,19.62,19.64,136787.0,16.1691,16.1856,16.1527,16.1691,136787.0
2021-10-05 13:30:00,19.65,19.69,19.64,19.66,77984.0,16.1774,16.2103,16.1691,16.1856,77984.0
2021-10-05 14:00:00,19.67,19.69,19.63,19.66,125581.0,16.1938,16.2103,16.1609,16.1856,125581.0
2021-10-05 14:30:00,19.65,19.7,19.65,19.68,142942.0,16.1774,16.2185,16.1774,16.2021,142942.0
2021-10-05 15:00:00,19.68,19.73,19.67,19.69,158751.0,16.2021,16.2432,16.1938,16.2103,158751.0
2021-10-05 15:30:00,19.69,19.71,19.6,19.61,1131440.0,16.2103,16.2268,16.1362,16.1444,1131440.0
2021-10-06 09:30:00,19.42,19.52,19.33,19.35,302217.0,15.988,16.0703,15.9139,15.9304,302217.0
2021-10-06 10:00:00,19.35,19.42,19.3,19.41,190841.0,15.9304,15.988,15.8892,15.9798,190841.0
2021-10-06 10:30:00,19.4,19.43,19.26,19.29,345204.0,15.9715,15.9962,15.8563,15.881,345204.0
2021-10-06 11:00:00,19.29,19.32,19.2,19.21,422176.0,15.881,15.9057,15.8069,15.8151,422176.0
2021-10-06 11:30:00,19.21,19.28,19.19,19.27,271461.0,15.8151,15.8727,15.7986,15.8645,271461.0
2021-10-06 12:00:00,19.28,19.29,19.2,19.23,221058.0,15.8727,15.881,15.8069,15.8316,221058.0
2021-10-06 12:30:00,19.22,19.29,19.21,19.24,124520.0,15.8233,15.881,15.8151,15.8398,124520.0
2021-10-06 13:00:00,19.24,19.28,19.22,19.27,114583.0,15.8398,15.8727,15.8233,15.8645,114583.0
2021-10-06 13:30:00,19.27,19.35,19.26,19.32,330766.0,15.8645,15.9304,15.8563,15.9057,330766.0
2021-10-06 14:00:00,19.34,19.38,19.31,19.37,391225.0,15.9221,15.9551,15.8974,15.9468,391225.0
2021-10-06 14:30:00,19.36,19.4,19.34,19.35,213264.0,15.9386,15.9715,15.9221,15.9304,213264.0
2021-10-06 15:00:00,19.35,19.36,19.32,19.35,390843.0,15.9304,15.9386,15.9057,15.9304,390843.0
2021-10-06 15:30:00,19.35,19.37,19.28,19.33,733947.0,15.9304,15.9468,15.8727,15.9139,733947.0
2021-10-07 09:30:00,19.52,19.6,19.48,19.55,318272.0,16.0703,16.1362,16.0374,16.095,318272.0
2021-10-07 10:00:00,19.54,19.57,19.49,19.54,565092.0,16.0868,16.1115,16.0456,16.0868,565092.0
2021-10-07 10:30:00,19.54,19.59,19.53,19.58,249219.0,16.0868,16.128,16.0786,16.1197,249219.0
2021-10-07 11:00:00,19.58,19.67,19.57,19.61,178993.0,16.1197,16.1938,16.1115,16.1444,178993.0
2021-10-07 11:30:00,19.61,19.63,19.59,19.62,291255.0,16.1444,16.1609,16.128,16.1527,291255.0
2021-10-07 12:00:00,19.62,19.64,19.61,19.62,110000.0,16.1527,16.1691,16.1444,16.1527,110000.0
2021-10-07 12:30:00,19.62,19.63,19.55,19.57,220134.0,16.1527,16.1609,16.095,16.1115,220134.0
2021-10-07 13:00:00,19.57,19.6,19.55,19.56,157566.0,16.1115,16.1362,16.095,16.1033,157566.0
2021-10-07 13:30:00,19.57,19.57,19.52,19.54,114313.0,16.1115,16.1115,16.0703,16.0868,114313.0
2021-10-07 14:00:00,19.54,19.56,19.51,19.51,606764.0,16.0868,16.1033,16.0621,16.0621,606764.0
2021-10-07 14:30:00,19.51,19.52,19.44,19.44,844789.0,16.0621,16.0703,16.0045,16.0045,844789.0
2021-10-07 15:00:00,19.44,19.54,19.41,19.53,820995.0,16.0045,16.0868,15.9798,16.0786,820995.0
2021-10-07 15:30:00,19.53,19.53,19.46,19.48,788353.0,16.0786,16.0786,16.0209,16.0374,788353.0
2021-10-08 09:30:00,19.55,19.7,19.5,19.69,307087.0,16.095,16.2185,16.0539,16.2103,307087.0
2021-10-08 10:00:00,19.69,19.76,19.68,19.73,594352.0,16.2103,16.2679,16.2021,16.2432,594352.0
2021-10-08 10:30:00,19.73,19.86,19.73,19.85,335595.0,16.2432,16.3502,16.2432,16.342,335595.0
2021-10-08 11:00:00,19.85,19.87,19.82,19.85,198398.0,16.342,16.3585,16.3173,16.342,198398.0
2021-10-08 11:30:00,19.86,19.87,19.82,19.83,207977.0,16.3502,16.3585,16.3173,16.3255,207977.0
2021-10-08 12:00:00,19.83,19.84,19.77,19.78,285931.0,16.3255,16.3338,16.2761,16.2844,285931.0
2021-10-08 12:30:00,19.78,19.82,19.76,19.81,115249.0,16.2844,16.3173,16.2679,16.3091,115249.0
2021-10-08 13:00:00,19.81,19.82,19.74,19.76,148017.0,16.3091,16.3173,16.2515,16.2679,148017.0
2021-10-08 13:30:00,19.75,19.79,19.74,19.78,253486.0,16.2597,16.2926,16.2515,16.2844,253486.0
2021-10-08 14:00:00,19.79,19.83,19.77,19.81,737650.0,16.2926,16.3255,16.2761,16.3091,737650.0
2021-10-08 14:30:00,19.81,19.84,19.79,19.8,680821.0,16.3091,16.3338,16.2926,16.3008,680821.0
2021-10-08 15:00:00,19.8,19.83,19.76,19.82,310551.0,16.3008,16.3255,16.2679,16.3173,310551.0
2021-10-08 15:30:00,19.82,19.83,19.77,19.79,731414.0,16.3173,16.3255,16.2761,16.2926,731414.0
2021-10-11 09:30:00,19.97,20.15,19.91,20.14,229995.0,16.4408,16.589,16.3914,16.5808,229995.0
2021-10-11 10:00:00,20.14,20.16,20.07,20.16,222974.0,16.5808,16.5972,16.5231,16.5972,222974.0
2021-10-11 10:30:00,20.16,20.17,20.07,20.07,150053.0,16.5972,16.6055,16.5231,16.5231,150053.0
2021-10-11 11:00:00,20.07,20.1,20.04,20.09,194463.0,16.5231,16.5478,16.4984,16.5396,194463.0
2021-10-11 11:30:00,20.09,20.14,20.07,20.12,197627.0,16.5396,16.5808,16.5231,16.5643,197627.0
2021-10-11 12:00:00,20.12,20.12,19.98,19.99,310047.0,16.5643,16.5643,16.449,16.4573,310047.0
2021-10-11 12:30:00,20.0,20.01,19.88,19.9,220797.0,16.4655,16.4737,16.3667,16.3832,220797.0
2021-10-11 13:00:00,19.89,19.9,19.8,19.81,313351.0,16.3749,16.3832,16.3008,16.3091,313351.0
2021-10-11 13:30:00,19.81,19.86,19.77,19.79,270941.0,16.3091,16.3502,16.2761,16.2926,270941.0
2021-10-11 14:00:00,19.79,19.83,19.77,19.79,126758.0,16.2926,16.3255,16.2761,16.2926,126758.0
2021-10-11 14:30:00,19.79,19.84,19.77,19.82,190845.0,16.2926,16.3338,16.2761,16.3173,190845.0
2021-10-11 15:00:00,19.82,19.83,19.76,19.76,127502.0,16.3173,16.3255,16.2679,16.2679,127502.0
2021-10-11 15:30:00,19.77,19.81,19.73,19.74,289614.0,16.2761,16.3091,16.2432,16.2515,289614.0
2021-10-12 09:30:00,19.74,19.8,19.69,19.71,318316.0,16.2515,16.3008,16.2103,16.2268,318316.0
2021-10-12 10:00:00,19.71,19.73,19.58,19.63,228739.0,16.2268,16.2432,16.1197,16.1609,228739.0
2021-10-12 10:30:00,19.64,19.73,19.62,19.7,248711.0,16.1691,16.2432,16.1527,16.2185,248711.0
2021-10-12 11:00:00,19.7,19.74,19.68,19.71,222252.0,16.2185,16.2515,16.2021,16.2268,222252.0
2021-10-12 11:30:00,19.71,19.75,19.69,19.74,133755.0,16.2268,16.2597,16.2103,16.2515,133755.0
2021-10-12 12:00:00,19.74,19.8,19.74,19.75,393902.0,16.2515,16.3008,16.2515,16.2597,393902.0
2021-10-12 12:30:00,19.75,19.76,19.69,19.71,575215.0,16.2597,16.2679,16.2103,16.2268,575215.0
2021-10-12 13:00:00,19.71,19.74,19.7,19.72,574415.0,16.2268,16.2515,16.2185,16.235,574415.0
2021-10-12 13:30:00,19.72,19.78,19.71,19.75,372741.0,16.235,16.2844,16.2268,16.2597,372741.0
2021-10-12 14:00:00,19.75,19.8,19.73,19.76,428078.0,16.2597,16.3008,16.2432,16.2679,428078.0
2021-10-12 14:30:00,19.75,19.77,19.72,19.75,420775.0,16.2597,16.2761,16.235,16.2597,420775.0
2021-10-12 15:00:00,19.75,19.76,19.68,19.72,441604.0,16.2597,16.2679,16.2021,16.235,441604.0
2021-10-12 15:30:00,19.72,19.77,19.71,19.77,809932.0,16.235,16.2761,16.2268,16.2761,809932.0
2021-10-13 09:30:00,19.75,19.8,19.51,19.51,277469.0,16.2597,16.3008,16.0621,16.0621,277469.0
2021-10-13 10:00:00,19.51,19.55,19.39,19.54,329500.0,16.0621,16.095,15.9633,16.0868,329500.0
2021-10-13 10:30:00,19.55,19.6,19.52,19.58,198605.0,16.095,16.1362,16.0703,16.1197,198605.0
2021-10-13 11:00:00,19.58,19.68,19.58,19.66,373638.0,16.1197,16.2021,16.1197,16.1856,373638.0
2021-10-13 11:30:00,19.67,19.72,19.65,19.68,251244.0,16.1938,16.235,16.1774,16.2021,251244.0
2021-10-13 12:00:00,19.68,19.72,19.67,19.71,255035.0,16.2021,16.235,16.1938,16.2268,255035.0
2021-10-13 12:30:00,19.71,19.71,19.64,19.67,172402.0,16.2268,16.2268,16.1691,16.1938,172402.0
2021-10-13 13:00:00,19.67,19.74,19.66,19.73,800385.0,16.1938,16.2515,16.1856,16.2432,800385.0
2021-10-13 13:30:00,19.73,19.77,19.72,19.72,360714.0,16.2432,16.2761,16.235,16.235,360714.0
2021-10-13 14:00:00,19.72,19.78,19.7,19.71,426057.0,16.235,16.2844,16.2185,16.2268,426057.0
2021-10-13 14:30:00,19.71,19.71,19.64,19.67,290881.0,16.2268,16.2268,16.1691,16.1938,290881.0
2021-10-13 15:00:00,19.68,19.72,19.67,19.71,330583.0,16.2021,16.235,16.1938,16.2268,330583.0
2021-10-13 15:30:00,19.71,19.74,19.68,19.68,537715.0,16.2268,16.2515,16.2021,16.2021,537715.0
2021-10-14 09:30:00,19.91,20.0,19.85,19.98,385143.0,16.3914,16.4655,16.342,16.449,385143.0
2021-10-14 10:00:00,19.99,20.07,19.97,20.05,583939.0,16.4573,16.5231,16.4408,16.5067,583939.0
2021-10-14 10:30:00,20.05,20.08,19.97,20.07,615444.0,16.5067,16.5314,16.4408,16.5231,615444.0
2021-10-14 11:00:00,20.06,20.08,20.0,20.08,338420.0,16.5149,16.5314,16.4655,16.5314,338420.0
2021-10-14 11:30:00,20.07,20.14,20.06,20.14,508608.0,16.5231,16.5808,16.5149,16.5808,508608.0
2021-10-14 12:00:00,20.13,20.15,20.08,20.09,897182.0,16.5725,16.589,16.5314,16.5396,897182.0
2021-10-14 12:30:00,20.08,20.16,20.05,20.16,958902.0,16.5314,16.5972,16.5067,16.5972,958902.0
2021-10-14 13:00:00,20.16,20.17,20.12,20.16,346473.0,16.5972,16.6055,16.5643,16.5972,346473.0
2021-10-14 13:30:00,20.16,20.22,20.16,20.17,668683.0,16.5972,16.6466,16.5972,16.6055,668683.0
2021-10-14 14:00:00,20.16,20.19,20.14,20.15,414458.0,16.5972,16.6219,16.5808,16.589,414458.0
2021-10-14 14:30:00,20.16,20.17,20.12,20.14,320124.0,16.5972,16.6055,16.5643,16.5808,320124.0
2021-10-14 15:00:00,20.14,20.15,20.12,20.13,194890.0,16.5808,16.589,16.5643,16.5725,194890.0
2021-10-14 15:30:00,20.13,20.13,20.07,20.11,975767.0,16.5725,16.5725,16.5231,16.5561,975767.0
2021-10-15 09:30:00,20.24,20.36,20.21,20.32,349267.0,16.6631,16.7619,16.6384,16.729,349267.0
2021-10-15 10:00:00,20.31,20.35,20.14,20.14,330747.0,16.7207,16.7536,16.5808,16.5808,330747.0
2021-10-15 10:30:00,20.15,20.27,20.14,20.22,675391.0,16.589,16.6878,16.5808,16.6466,675391.0
2021-10-15 11:00:00,20.22,20.24,20.18,20.21,312719.0,16.6466,16.6631,16.6137,16.6384,312719.0
2021-10-15 11:30:00,20.21,20.23,20.17,20.19,394309.0,16.6384,16.6549,16.6055,16.6219,394309.0
2021-10-15 12:00:00,20.19,20.2,20.16,20.17,143499.0,16.6219,16.6302,16.5972,16.6055,143499.0
2021-10-15 12:30:00,20.17,20.23,20.15,20.22,264447.0,16.6055,16.6549,16.589,16.6466,264447.0
2021-10-15 13:00:00,20.23,20.26,20.22,20.25,276542.0,16.6549,16.6796,16.6466,16.6713,276542.0
2021-10-15 13:30:00,20.25,20.27,20.23,20.24,100917.0,16.6713,16.6878,16.6549,16.6631,100917.0
2021-10-15 14:00:00,20.24,20.28,20.23,20.27,102256.0,16.6631,16.696,16.6549,16.6878,102256.0
2021-10-15 14:30:00,20.26,20.27,20.24,20.27,258794.0,16.6796,16.6878,16.6631,16.6878,258794.0
2021-10-15 15:00:00,20.26,20.27,20.22,20.23,229039.0,16.6796,16.6878,16.6466,16.6549,229039.0
2021-10-15 15:30:00,20.23,20.25,20.18,20.18,305510.0,16.6549,16.6713,16.6137,16.6137,305510.0
2021-10-18 09:30:00,20.14,20.16,19.99,20.13,208036.0,16.5808,16.5972,16.4573,16.5725,208036.0
2021-10-18 10:00:00,20.13,20.23,20.12,20.22,322100.0,16.5725,16.6549,16.5643,16.6466,322100.0
2021-10-18 10:30:00,20.22,20.24,20.12,20.14,493804.0,16.6466,16.6631,16.5643,16.5808,493804.0
2021-10-18 11:00:00,20.14,20.21,20.12,20.14,538804.0,16.5808,16.6384,16.5643,16.5808,538804.0
2021-10-18 11:30:00,20.14,20.2,20.09,20.19,717398.0,16.5808,16.6302,16.5396,16.6219,717398.0
2021-10-18 12:00:00,20.19,20.22,20.18,20.2,315646.0,16.6219,16.6466,16.6137,16.6302,315646.0
2021-10-18 12:30:00,20.2,20.21,20.12,20.13,256081.0,16.6302,16.6384,16.5643,16.5725,256081.0
2021-10-18 13:00:00,20.13,20.15,20.1,20.14,324724.0,16.5725,16.589,16.5478,16.5808,324724.0
2021-10-18 13:30:00,20.13,20.15,20.08,20.1,205097.0,16.5725,16.589,16.5314,16.5478,205097.0
2021-10-18 14:00:00,20.1,20.1,20.06,20.1,296911.0,16.5478,16.5478,16.5149,16.5478,296911.0
2021-10-18 14:30:00,20.09,20.1,20.06,20.1,216783.0,16.5396,16.5478,16.5149,16.5478,216783.0
2021-10-18 15:00:00,20.1,20.1,20.06,20.08,188517.0,16.5478,16.5478,16.5149,16.5314,188517.0
2021-10-18 15:30:00,20.08,20.15,20.07,20.13,535827.0,16.5314,16.589,16.5231,16.5725,535827.0
2021-10-19 09:30:00,20.26,20.28,20.18,20.21,338586.0,16.6796,16.696,16.6137,16.6384,338586.0
2021-10-19 10:00:00,20.21,20.3,20.21,20.25,155974.0,16.6384,16.7125,16.6384,16.6713,155974.0
2021-10-19 10:30:00,20.25,20.26,20.2,20.25,246101.0,16.6713,16.6796,16.6302,16.6713,246101.0
2021-10-19 11:00:00,20.25,20.29,20.23,20.26,356090.0,16.6713,16.7043,16.6549,16.6796,356090.0
2021-10-19 11:30:00,20.26,20.32,20.24,20.28,284986.0,16.6796,16.729,16.6631,16.696,284986.0
2021-10-19 12:00:00,20.28,20.3,20.25,20.28,300873.0,16.696,16.7125,16.6713,16.696,300873.0
2021-10-19 12:30:00,20.28,20.29,20.23,20.23,337407.0,16.696,16.7043,16.6549,16.6549,337407.0
2021-10-19 13:00:00,20.23,20.28,20.21,20.25,245206.0,16.6549,16.696,16.6384,16.6713,245206.0
2021-10-19 13:30:00,20.26,20.28,20.24,20.25,155247.0,16.6796,16.696,16.6631,16.6713,155247.0
2021-10-19 14:00:00,20.25,20.26,20.18,20.2,364180.0,16.6713,16.6796,16.6137,16.6302,364180.0
2021-10-19 14:30:00,20.2,20.24,20.16,20.24,181034.0,16.6302,16.6631,16.5972,16.6631,181034.0
2021-10-19 15:00:00,20.23,20.26,20.21,20.22,110270.0,16.6549,16.6796,16.6384,16.6466,110270.0
2021-10-19 15:30:00,20.22,20.24,20.19,20.23,267983.0,16.6466,16.6631,16.6219,16.6549,267983.0
2021-10-20 09:30:00,20.25,20.25,20.11,20.19,270357.0,16.6713,16.6713,16.5561,16.6219,270357.0
2021-10-20 10:00:00,20.18,20.29,20.18,20.24,357886.0,16.6137,16.7043,16.6137,16.6631,357886.0
2021-10-20 10:30:00,20.24,20.31,20.23,20.27,224498.0,16.6631,16.7207,16.6549,16.6878,224498.0
2021-10-20 11:00:00,20.27,20.34,20.25,20.32,218229.0,16.6878,16.7454,16.6713,16.729,218229.0
2021-10-20 11:30:00,20.32,20.34,20.29,20.3,129681.0,16.729,16.7454,16.7043,16.7125,129681.0
2021-10-20 12:00:00,20.3,20.35,20.29,20.34,104354.0,16.7125,16.7536,16.7043,16.7454,104354.0
2021-10-20 12:30:00,20.34,20.37,20.33,20.35,93982.0,16.7454,16.7701,16.7372,16.7536,93982.0
2021-10-20 13:00:00,20.35,20.36,20.29,20.32,125386.0,16.7536,16.7619,16.7043,16.729,125386.0
2021-10-20 13:30:00,20.32,20.34,20.3,20.31,192438.0,16.729,16.7454,16.7125,16.7207,192438.0
2021-10-20 14:00:00,20.31,20.38,20.31,20.34,143709.0,16.7207,16.7783,16.7207,16.7454,143709.0
2021-10-20 14:30:00,20.35,20.38,20.3,20.31,298666.0,16.7536,16.7783,16.7125,16.7207,298666.0
2021-10-20 15:00:00,20.32,20.35,20.31,20.32,203301.0,16.729,16.7536,16.7207,16.729,203301.0
2021-10-20 15:30:00,20.33,20.35,20.3,20.34,513276.0,16.7372,16.7536,16.7125,16.7454,513276.0
2021-10-21 09:30:00,20.3,20.46,20.22,20.43,272498.0,16.7125,16.8442,16.6466,16.8195,272498.0
2021-10-21 10:00:00,20.42,20.49,20.4,20.49,267181.0,16.8113,16.8689,16.7948,16.8689,267181.0
2021-10-21 10:30:00,20.48,20.53,20.44,20.45,434591.0,16.8607,16.9018,16.8277,16.836,434591.0
2021-10-21 11:00:00,20.44,20.45,20.23,20.24,330008.0,16.8277,16.836,16.6549,16.6631,330008.0
2021-10-21 11:30:00,20.24,20.32,20.24,20.32,245254.0,16.6631,16.729,16.6631,16.729,245254.0
2021-10-21 12:00:00,20.31,20.35,20.28,20.34,205372.0,16.7207,16.7536,16.696,16.7454,205372.0
2021-10-21 12:30:00,20.34,20.34,20.25,20.27,106576.0,16.7454,16.7454,16.6713,16.6878,106576.0
2021-10-21 13:00:00,20.27,20.31,20.26,20.3,72086.0,16.6878,16.7207,16.6796,16.7125,72086.0
2021-10-21 13:30:00,20.3,20.31,20.21,20.21,233573.0,16.7125,16.7207,16.6384,16.6384,233573.0
2021-10-21 14:00:00,20.21,20.25,20.21,20.23,90333.0,16.6384,16.6713,16.6384,16.6549,90333.0
2021-10-21 14:30:00,20.22,20.24,20.2,20.21,99195.0,16.6466,16.6631,16.6302,16.6384,99195.0
2021-10-21 15:00:00,20.21,20.26,20.21,20.26,91007.0,16.6384,16.6796,16.6384,16.6796,91007.0
2021-10-21 15:30:00,20.26,20.27,20.23,20.23,234054.0,16.6796,16.6878,16.6549,16.6549,234054.0
2021-10-22 09:30:00,20.39,20.45,20.3,20.42,193809.0,16.7866,16.836,16.7125,16.8113,193809.0
2021-10-22 10:00:00,20.43,20.48,20.39,20.48,112235.0,16.8195,16.8607,16.7866,16.8607,112235.0
2021-10-22 10:30:00,20.47,20.48,20.34,20.34,209451.0,16.8524,16.8607,16.7454,16.7454,209451.0
2021-10-22 11:00:00,20.33,20.41,20.28,20.3,190878.0,16.7372,16.803,16.696,16.7125,190878.0
2021-10-22 11:30:00,20.29,20.31,20.2,20.22,173822.0,16.7043,16.7207,16.6302,16.6466,173822.0
2021-10-22 12:00:00,20.22,20.27,20.2,20.23,194526.0,16.6466,16.6878,16.6302,16.6549,194526.0
2021-10-22 12:30:00,20.23,20.26,20.22,20.25,212885.0,16.6549,16.6796,16.6466,16.6713,212885.0
2021-10-22 13:00:00,20.25,20.29,20.24,20.27,158256.0,16.6713,16.7043,16.6631,16.6878,158256.0
2021-10-22 13:30:00,20.27,20.31,20.26,20.26,160490.0,16.6878,16.7207,16.6796,16.6796,160490.0
2021-10-22 14:00:00,20.26,20.32,20.25,20.31,100177.0,16.6796,16.729,16.6713,16.7207,100177.0
2021-10-22 14:30:00,20.31,20.35,20.31,20.34,107943.0,16.7207,16.7536,16.7207,16.7454,107943.0
2021-10-22 15:00:00,20.34,20.35,20.32,20.34,82518.0,16.7454,16.7536,16.729,16.7454,82518.0
2021-10-22 15:30:00,20.34,20.36,20.28,20.29,261359.0,16.7454,16.7619,16.696,16.7043,261359.0
2021-10-25 09:30:00,20.38,20.38,20.18,20.27,228909.0,16.7783,16.7783,16.6137,16.6878,228909.0
2021-10-25 10:00:00,20.28,20.29,20.2,20.23,189726.0,16.696,16.7043,16.6302,16.6549,189726.0
2021-10-25 10:30:00,20.23,20.28,20.22,20.27,146535.0,16.6549,16.696,16.6466,16.6878,146535.0
2021-10-25 11:00:00,20.27,20.3,20.25,20.29,123711.0,16.6878,16.7125,16.6713,16.7043,123711.0
2021-10-25 11:30:00,20.29,20.3,20.26,20.28,106523.0,16.7043,16.7125,16.6796,16.696,106523.0
2021-10-25 12:00:00,20.28,20.29,20.24,20.27,84788.0,16.696,16.7043,16.6631,16.6878,84788.0
2021-10-25 12:30:00,20.26,20.27,20.23,20.23,79600.0,16.6796,16.6878,16.6549,16.6549,79600.0
2021-10-25 13:00:00,20.24,20.29,20.24,20.28,125250.0,16.6631,16.7043,16.6631,16.696,125250.0
2021-10-25 13:30:00,20.28,20.29,20.26,20.27,53318.0,16.696,16.7043,16.6796,16.6878,53318.0
2021-10-25 14:00:00,20.27,20.29,20.26,20.28,149288.0,16.6878,16.7043,16.6796,16.696,149288.0
2021-10-25 14:30:00,20.28,20.29,20.25,20.29,136978.0,16.696,16.7043,16.6713,16.7043,136978.0
2021-10-25 15:00:00,20.29,20.29,20.26,20.29,70766.0,16.7043,16.7043,16.6796,16.7043,70766.0
2021-10-25 15:30:00,20.29,20.31,20.26,20.27,255465.0,16.7043,16.7207,16.6796,16.6878,255465.0
2021-10-26 09:30:00,20.37,20.42,20.3,20.37,224392.0,16.7701,16.8113,16.7125,16.7701,224392.0
2021-10-26 10:00:00,20.37,20.41,20.34,20.35,126241.0,16.7701,16.803,16.7454,16.7536,126241.0
2021-10-26 10:30:00,20.34,20.36,20.31,20.35,147494.0,16.7454,16.7619,16.7207,16.7536,147494.0
2021-10-26 11:00:00,20.35,20.36,20.33,20.34,99443.0,16.7536,16.7619,16.7372,16.7454,99443.0
2021-10-26 11:30:00,20.35,20.36,20.29,20.3,99285.0,16.7536,16.7619,16.7043,16.7125,99285.0
2021-10-26 12:00:00,20.3,20.31,20.26,20.29,151373.0,16.7125,16.7207,16.6796,16.7043,151373.0
2021-10-26 12:30:00,20.28,20.29,20.26,20.29,115850.0,16.696,16.7043,16.6796,16.7043,115850.0
2021-10-26 13:00:00,20.28,20.31,20.28,20.3,88353.0,16.696,16.7207,16.696,16.7125,88353.0
2021-10-26 13:30:00,20.3,20.32,20.28,20.31,83930.0,16.7125,16.729,16.696,16.7207,83930.0
2021-10-26 14:00:00,20.31,20.34,20.31,20.32,229010.0,16.7207,16.7454,16.7207,16.729,229010.0
2021-10-26 14:30:00,20.32,20.34,20.31,20.34,188504.0,16.729,16.7454,16.7207,16.7454,188504.0
2021-10-26 15:00:00,20.34,20.34,20.3,20.31,45028.0,16.7454,16.7454,16.7125,16.7207,45028.0
2021-10-26 15:30:00,20.3,20.31,20.24,20.25,479021.0,16.7125,16.7207,16.6631,16.6713,479021.0
2021-10-27 09:30:00,20.18,20.22,19.87,20.04,339492.0,16.6137,16.6466,16.3585,16.4984,339492.0
2021-10-27 10:00:00,20.03,20.23,20.02,20.13,225794.0,16.4902,16.6549,16.482,16.5725,225794.0
2021-10-27 10:30:00,20.13,20.18,20.01,20.03,218553.0,16.5725,16.6137,16.4737,16.4902,218553.0
2021-10-27 11:00:00,20.03,20.09,20.03,20.05,141008.0,16.4902,16.5396,16.4902,16.5067,141008.0
2021-10-27 11:30:00,20.05,20.08,20.01,20.04,179788.0,16.5067,16.5314,16.4737,16.4984,179788.0
2021-10-27 12:00:00,20.04,20.1,20.01,20.08,121206.0,16.4984,16.5478,16.4737,16.5314,121206.0
2021-10-27 12:30:00,20.08,20.08,20.04,20.07,99501.0,16.5314,16.5314,16.4984,16.5231,99501.0
2021-10-27 13:00:00,20.07,20.08,20.02,20.03,187176.0,16.5231,16.5314,16.482,16.4902,187176.0
2021-10-27 13:30:00,20.03,20.05,19.99,20.03,134730.0,16.4902,16.5067,16.4573,16.4902,134730.0
2021-10-27 14:00:00,20.03,20.06,20.01,20.03,133669.0,16.4902,16.5149,16.4737,16.4902,133669.0
2021-10-27 14:30:00,20.03,20.04,20.0,20.02,46702.0,16.4902,16.4984,16.4655,16.482,46702.0
2021-10-27 15:00:00,20.02,20.02,19.95,19.99,148216.0,16.482,16.482,16.4243,16.4573,148216.0
2021-10-27 15:30:00,19.99,20.0,19.92,19.92,512696.0,16.4573,16.4655,16.3996,16.3996,512696.0
2021-10-28 09:30:00,19.98,20.01,19.92,19.96,171350.0,16.449,16.4737,16.3996,16.4326,171350.0
2021-10-28 10:00:00,19.96,19.97,19.89,19.96,100998.0,16.4326,16.4408,16.3749,16.4326,100998.0
2021-10-28 10:30:00,19.96,19.97,19.92,19.97,122996.0,16.4326,16.4408,16.3996,16.4408,122996.0
2021-10-28 11:00:00,19.98,20.03,19.95,19.96,113087.0,16.449,16.4902,16.4243,16.4326,113087.0
2021-10-28 11:30:00,19.96,20.0,19.93,19.94,73812.0,16.4326,16.4655,16.4079,16.4161,73812.0
2021-10-28 12:00:00,19.94,20.0,19.94,19.98,106115.0,16.4161,16.4655,16.4161,16.449,106115.0
2021-10-28 12:30:00,19.98,19.99,19.92,19.92,69059.0,16.449,16.4573,16.3996,16.3996,69059.0
2021-10-28 13:00:00,19.93,19.96,19.92,19.96,56858.0,16.4079,16.4326,16.3996,16.4326,56858.0
2021-10-28 13:30:00,19.96,20.0,19.95,19.97,149534.0,16.4326,16.4655,16.4243,16.4408,149534.0
2021-10-28 14:00:00,19.97,20.01,19.96,19.99,155319.0,16.4408,16.4737,16.4326,16.4573,155319.0
2021-10-28 14:30:00,20.0,20.0,19.96,19.97,66775.0,16.4655,16.4655,16.4326,16.4408,66775.0
2021-10-28 15:00:00,19.97,19.98,19.93,19.94,140594.0,16.4408,16.449,16.4079,16.4161,140594.0
2021-10-28 15:30:00,19.94,20.0,19.93,20.0,361091.0,16.4161,16.4655,16.4079,16.4655,361091.0
2021-10-29 09:30:00,19.97,19.98,19.78,19.78,320618.0,16.4408,16.449,16.2844,16.2844,320618.0
2021-10-29 10:00:00,19.78,19.79,19.61,19.74,508269.0,16.2844,16.2926,16.1444,16.2515,508269.0
2021-10-29 10:30:00,19.75,19.79,19.72,19.75,167138.0,16.2597,16.2926,16.235,16.2597,167138.0
2021-10-29 11:00:00,19.75,19.79,19.72,19.73,196763.0,16.2597,16.2926,16.235,16.2432,196763.0
2021-10-29 11:30:00,19.74,19.78,19.71,19.72,105408.0,16.2515,16.2844,16.2268,16.235,105408.0
2021-10-29 12:00:00,19.71,19.71,19.58,19.59,118878.0,16.2268,16.2268,16.1197,16.128,118878.0
2021-10-29 12:30:00,19.59,19.63,19.55,19.59,227680.0,16.128,16.1609,16.095,16.128,227680.0
2021-10-29 13:00:00,19.59,19.63,19.58,19.58,340786.0,16.128,16.1609,16.1197,16.1197,340786.0
2021-10-29 13:30:00,19.58,19.65,19.57,19.63,196533.0,16.1197,16.1774,16.1115,16.1609,196533.0
2021-10-29 14:00:00,19.63,19.63,19.5,19.5,241473.0,16.1609,16.1609,16.0539,16.0539,241473.0
2021-10-29 14:30:00,19.5,19.57,19.46,19.54,373914.0,16.0539,16.1115,16.0209,16.0868,373914.0
2021-10-29 15:00:00,19.54,19.55,19.45,19.45,360221.0,16.0868,16.095,16.0127,16.0127,360221.0
2021-10-29 15:30:00,19.46,19.56,19.41,19.49,684801.0,16.0209,16.1033,15.9798,16.0456,684801.0
2021-11-01 09:30:00,19.58,19.7,19.49,19.55,416752.0,16.1197,16.2185,16.0456,16.095,416752.0
2021-11-01 10:00:00,19.56,19.65,19.53,19.61,162554.0,16.1033,16.1774,16.0786,16.1444,162554.0
2021-11-01 10:30:00,19.62,19.65,19.57,19.61,169336.0,16.1527,16.1774,16.1115,16.1444,169336.0
2021-11-01 11:00:00,19.61,19.69,19.6,19.69,135155.0,16.1444,16.2103,16.1362,16.2103,135155.0
2021-11-01 11:30:00,19.69,19.73,19.68,19.71,96635.0,16.2103,16.2432,16.2021,16.2268,96635.0
2021-11-01 12:00:00,19.72,19.76,19.72,19.74,66711.0,16.235,16.2679,16.235,16.2515,66711.0
2021-11-01 12:30:00,19.75,19.78,19.73,19.75,62174.0,16.2597,16.2844,16.2432,16.2597,62174.0
2021-11-01 13:00:00,19.76,19.78,19.73,19.74,71634.0,16.2679,16.2844,16.2432,16.2515,71634.0
2021-11-01 13:30:00,19.74,19.77,19.73,19.77,95114.0,16.2515,16.2761,16.2432,16.2761,95114.0
2021-11-01 14:00:00,19.76,19.77,19.72,19.77,168816.0,16.2679,16.2761,16.235,16.2761,168816.0
2021-11-01 14:30:00,19.77,19.78,19.74,19.76,91825.0,16.2761,16.2844,16.2515,16.2679,91825.0
2021-11-01 15:00:00,19.76,19.77,19.72,19.75,103325.0,16.2679,16.2761,16.235,16.2597,103325.0
2021-11-01 15:30:00,19.75,19.78,19.73,19.74,544647.0,16.2597,16.2844,16.2432,16.2515,544647.0
2021-11-02 09:30:00,19.71,19.76,19.63,19.74,267615.0,16.2268,16.2679,16.1609,16.2515,267615.0
2021-11-02 10:00:00,19.74,19.78,19.69,19.71,228629.0,16.2515,16.2844,16.2103,16.2268,228629.0
2021-11-02 10:30:00,19.71,19.76,19.7,19.72,211133.0,16.2268,16.2679,16.2185,16.235,211133.0
2021-11-02 11:00:00,19.73,19.76,19.69,19.73,104555.0,16.2432,16.2679,16.2103,16.2432,104555.0
2021-11-02 11:30:00,19.73,19.75,19.69,19.72,135984.0,16.2432,16.2597,16.2103,16.235,135984.0
2021-11-02 12:00:00,19.72,19.75,19.7,19.73,116232.0,16.235,16.2597,16.2185,16.2432,116232.0
2021-11-02 12:30:00,19.73,19.78,19.73,19.76,111367.0,16.2432,16.2844,16.2432,16.2679,111367.0
2021-11-02 13:00:00,19.76,19.8,19.75,19.78,105358.0,16.2679,16.3008,16.2597,16.2844,105358.0
2021-11-02 13:30:00,19.77,19.8,19.76,19.8,162775.0,16.2761,16.3008,16.2679,16.3008,162775.0
2021-11-02 14:00:00,19.8,19.82,19.78,19.79,137861.0,16.3008,16.3173,16.2844,16.2926,137861.0
2021-11-02 14:30:00,19.79,19.85,19.78,19.82,155494.0,16.2926,16.342,16.2844,16.3173,155494.0
2021-11-02 15:00:00,19.82,19.84,19.8,19.84,90959.0,16.3173,16.3338,16.3008,16.3338,90959.0
2021-11-02 15:30:00,19.84,19.84,19.8,19.8,242953.0,16.3338,16.3338,16.3008,16.3008,242953.0
2021-11-03 09:30:00,19.77,19.96,19.74,19.95,347595.0,16.2761,16.4326,16.2515,16.4243,347595.0
2021-11-03 10:00:00,19.96,20.04,19.94,19.98,150920.0,16.4326,16.4984,16.4161,16.449,150920.0
2021-11-03 10:30:00,19.98,20.05,19.96,20.04,148731.0,16.449,16.5067,16.4326,16.4984,148731.0
2021-11-03 11:00:00,20.03,20.06,20.01,20.03,232441.0,16.4902,16.5149,16.4737,16.4902,232441.0
2021-11-03 11:30:00,20.04,20.06,20.0,20.05,181395.0,16.4984,16.5149,16.4655,16.5067,181395.0
2021-11-03 12:00:00,20.04,20.1,20.03,20.04,158074.0,16.4984,16.5478,16.4902,16.4984,158074.0
2021-11-03 12:30:00,20.03,20.07,19.99,20.0,149268.0,16.4902,16.5231,16.4573,16.4655,149268.0
2021-11-03 13:00:00,20.0,20.0,19.96,19.97,164491.0,16.4655,16.4655,16.4326,16.4408,164491.0
2021-11-03 13:30:00,19.98,20.02,19.96,20.01,121150.0,16.449,16.482,16.4326,16.4737,121150.0
2021-11-03 14:00:00,20.01,20.14,20.01,20.1,175523.0,16.4737,16.5808,16.4737,16.5478,175523.0
2021-11-03 14:30:00,20.1,20.2,20.05,20.18,162131.0,16.5478,16.6302,16.5067,16.6137,162131.0
2021-11-03 15:00:00,20.18,20.21,20.15,20.21,192160.0,16.6137,16.6384,16.589,16.6384,192160.0
2021-11-03 15:30:00,20.21,20.23,20.17,20.17,821354.0,16.6384,16.6549,16.6055,16.6055,821354.0
2021-11-04 09:30:00,19.99,20.07,19.35,19.57,910058.0,16.4573,16.5231,15.9304,16.1115,910058.0
2021-11-04 10:00:00,19.57,19.75,19.54,19.61,309811.0,16.1115,16.2597,16.0868,16.1444,309811.0
2021-11-04 10:30:00,19.61,19.62,19.27,19.31,697748.0,16.1444,16.1527,15.8645,15.8974,697748.0
2021-11-04 11:00:00,19.31,19.32,19.18,19.22,358266.0,15.8974,15.9057,15.7904,15.8233,358266.0
2021-11-04 11:30:00,19.21,19.3,19.16,19.3,404730.0,15.8151,15.8892,15.774,15.8892,404730.0
2021-11-04 12:00:00,19.3,19.33,19.2,19.2,483315.0,15.8892,15.9139,15.8069,15.8069,483315.0
2021-11-04 12:30:00,19.21,19.22,19.14,19.17,289252.0,15.8151,15.8233,15.7575,15.7822,289252.0
2021-11-04 13:00:00,19.18,19.22,19.16,19.19,176171.0,15.7904,15.8233,15.774,15.7986,176171.0
2021-11-04 13:30:00,19.19,19.2,19.13,19.2,311525.0,15.7986,15.8069,15.7493,15.8069,311525.0
2021-11-04 14:00:00,19.2,19.41,19.14,19.29,640801.0,15.8069,15.9798,15.7575,15.881,640801.0
2021-11-04 14:30:00,19.28,19.33,19.25,19.32,269574.0,15.8727,15.9139,15.848,15.9057,269574.0
2021-11-04 15:00:00,19.32,19.39,19.25,19.28,407882.0,15.9057,15.9633,15.848,15.8727,407882.0
2021-11-04 15:30:00,19.28,19.36,19.27,19.31,1092202.0,15.8727,15.9386,15.8645,15.8974,1092202.0
2021-11-05 09:30:00,19.57,19.8,19.46,19.76,695220.0,16.1115,16.3008,16.0209,16.2679,695220.0
2021-11-05 10:00:00,19.76,19.8,19.65,19.7,376429.0,16.2679,16.3008,16.1774,16.2185,376429.0
2021-11-05 10:30:00,19.7,19.72,19.63,19.7,171359.0,16.2185,16.235,16.1609,16.2185,171359.0
2021-11-05 11:00:00,19.7,19.8,19.7,19.75,177200.0,16.2185,16.3008,16.2185,16.2597,177200.0
2021-11-05 11:30:00,19.75,19.88,19.74,19.84,217585.0,16.2597,16.3667,16.2515,16.3338,217585.0
2021-11-05 12:00:00,19.84,19.85,19.73,19.74,120073.0,16.3338,16.342,16.2432,16.2515,120073.0
2021-11-05 12:30:00,19.74,19.77,19.69,19.69,160525.0,16.2515,16.2761,16.2103,16.2103,160525.0
2021-11-05 13:00:00,19.69,19.71,19.61,19.61,161959.0,16.2103,16.2268,16.1444,16.1444,161959.0
2021-11-05 13:30:00,19.61,19.65,19.61,19.64,111264.0,16.1444,16.1774,16.1444,16.1691,111264.0
2021-11-05 14:00:00,19.64,19.65,19.57,19.59,88862.0,16.1691,16.1774,16.1115,16.128,88862.0
2021-11-05 14:30:00,19.59,19.63,19.56,19.62,118075.0,16.128,16.1609,16.1033,16.1527,118075.0
2021-11-05 15:00:00,19.62,19.65,19.59,19.62,235776.0,16.1527,16.1774,16.128,16.1527,235776.0
2021-11-05 15:30:00,19.62,19.65,19.58,19.59,824579.0,16.1527,16.1774,16.1197,16.128,824579.0
2021-11-08 09:30:00,19.83,19.95,19.7,19.91,487675.0,16.3255,16.4243,16.2185,16.3914,487675.0
2021-11-08 10:00:00,19.92,20.03,19.89,20.0,271896.0,16.3996,16.4902,16.3749,16.4655,271896.0
2021-11-08 10:30:00,20.0,20.04,19.97,20.04,164504.0,16.4655,16.4984,16.4408,16.4984,164504.0
2021-11-08 11:00:00,20.04,20.06,19.93,19.94,133877.0,16.4984,16.5149,16.4079,16.4161,133877.0
2021-11-08 11:30:00,19.94,20.02,19.94,19.97,131702.0,16.4161,16.482,16.4161,16.4408,131702.0
2021-11-08 12:00:00,19.96,19.97,19.92,19.96,77429.0,16.4326,16.4408,16.3996,16.4326,77429.0
2021-11-08 12:30:00,19.96,20.0,19.94,19.96,207872.0,16.4326,16.4655,16.4161,16.4326,207872.0
2021-11-08 13:00:00,19.96,20.01,19.95,19.99,135131.0,16.4326,16.4737,16.4243,16.4573,135131.0
2021-11-08 13:30:00,19.98,20.0,19.95,19.96,133518.0,16.449,16.4655,16.4243,16.4326,133518.0
2021-11-08 14:00:00,19.95,19.97,19.9,19.92,92320.0,16.4243,16.4408,16.3832,16.3996,92320.0
2021-11-08 14:30:00,19.92,19.93,19.9,19.93,122071.0,16.3996,16.4079,16.3832,16.4079,122071.0
2021-11-08 15:00:00,19.93,19.95,19.91,19.95,148152.0,16.4079,16.4243,16.3914,16.4243,148152.0
2021-11-08 15:30:00,19.95,20.1,19.93,20.1,853954.0,16.4243,16.5478,16.4079,16.5478,853954.0
2021-11-09 09:30:00,20.01,20.11,19.9,19.96,353560.0,16.4737,16.5561,16.3832,16.4326,353560.0
2021-11-09 10:00:00,19.95,19.96,19.86,19.94,213956.0,16.4243,16.4326,16.3502,16.4161,213956.0
2021-11-09 10:30:00,19.95,19.97,19.89,19.9,117714.0,16.4243,16.4408,16.3749,16.3832,117714.0
2021-11-09 11:00:00,19.89,19.9,19.83,19.84,75668.0,16.3749,16.3832,16.3255,16.3338,75668.0
2021-11-09 11:30:00,19.84,19.88,19.81,19.88,110989.0,16.3338,16.3667,16.3091,16.3667,110989.0
2021-11-09 12:00:00,19.87,19.89,19.85,19.88,77864.0,16.3585,16.3749,16.342,16.3667,77864.0
2021-11-09 12:30:00,19.88,19.92,19.88,19.91,82644.0,16.3667,16.3996,16.3667,16.3914,82644.0
2021-11-09 13:00:00,19.91,19.91,19.86,19.86,38353.0,16.3914,16.3914,16.3502,16.3502,38353.0
2021-11-09 13:30:00,19.86,19.88,19.84,19.87,74382.0,16.3502,16.3667,16.3338,16.3585,74382.0
2021-11-09 14:00:00,19.87,19.9,19.85,19.88,91388.0,16.3585,16.3832,16.342,16.3667,91388.0
2021-11-09 14:30:00,19.88,19.93,19.87,19.93,113183.0,16.3667,16.4079,16.3585,16.4079,113183.0
2021-11-09 15:00:00,19.93,19.95,19.92,19.93,109549.0,16.4079,16.4243,16.3996,16.4079,109549.0
2021-11-09 15:30:00,19.92,19.97,19.89,19.96,621740.0,16.3996,16.4408,16.3749,16.4326,621740.0
2021-11-10 09:30:00,19.96,20.13,19.96,20.11,268522.0,16.4326,16.5725,16.4326,16.5561,268522.0
2021-11-10 10:00:00,20.12,20.12,19.95,19.99,140976.0,16.5643,16.5643,16.4243,16.4573,140976.0
2021-11-10 10:30:00,19.98,20.05,19.96,20.01,81585.0,16.449,16.5067,16.4326,16.4737,81585.0
2021-11-10 11:00:00,20.02,20.06,20.01,20.04,45364.0,16.482,16.5149,16.4737,16.4984,45364.0
2021-11-10 11:30:00,20.04,20.11,20.02,20.08,92388.0,16.4984,16.5561,16.482,16.5314,92388.0
2021-11-10 12:00:00,20.07,20.08,19.99,20.01,52164.0,16.5231,16.5314,16.4573,16.4737,52164.0
2021-11-10 12:30:00,20.0,20.04,19.96,19.98,63917.0,16.4655,16.4984,16.4326,16.449,63917.0
2021-11-10 13:00:00,19.98,20.04,19.94,20.01,151055.0,16.449,16.4984,16.4161,16.4737,151055.0
2021-11-10 13:30:00,20.02,20.02,19.94,19.96,104170.0,16.482,16.482,16.4161,16.4326,104170.0
2021-11-10 14:00:00,19.95,19.96,19.9,19.9,153769.0,16.4243,16.4326,16.3832,16.3832,153769.0
2021-11-10 14:30:00,19.9,19.95,19.87,19.92,139279.0,16.3832,16.4243,16.3585,16.3996,139279.0
2021-11-10 15:00:00,19.91,19.99,19.91,19.98,128188.0,16.3914,16.4573,16.3914,16.449,128188.0
2021-11-10 15:30:00,19.98,20.0,19.95,19.97,622065.0,16.449,16.4655,16.4243,16.4408,622065.0
2021-11-11 09:30:00,19.93,19.97,19.81,19.91,247593.0,16.4079,16.4408,16.3091,16.3914,247593.0
2021-11-11 10:00:00,19.91,19.91,19.83,19.83,81024.0,16.3914,16.3914,16.3255,16.3255,81024.0
2021-11-11 10:30:00,19.84,19.87,19.82,19.84,84907.0,16.3338,16.3585,16.3173,16.3338,84907.0
2021-11-11 11:00:00,19.84,19.92,19.83,19.91,105791.0,16.3338,16.3996,16.3255,16.3914,105791.0
2021-11-11 11:30:00,19.9,19.95,19.89,19.95,107692.0,16.3832,16.4243,16.3749,16.4243,107692.0
2021-11-11 12:00:00,19.95,19.97,19.93,19.97,94874.0,16.4243,16.4408,16.4079,16.4408,94874.0
2021-11-11 12:30:00,19.97,19.99,19.93,19.94,69735.0,16.4408,16.4573,16.4079,16.4161,69735.0
2021-11-11 13:00:00,19.94,19.95,19.9,19.91,156021.0,16.4161,16.4243,16.3832,16.3914,156021.0
2021-11-11 13:30:00,19.9,19.92,19.88,19.91,83919.0,16.3832,16.3996,16.3667,16.3914,83919.0
2021-11-11 14:00:00,19.91,19.94,19.91,19.93,75247.0,16.3914,16.4161,16.3914,16.4079,75247.0
2021-11-11 14:30:00,19.92,19.94,19.92,19.94,73980.0,16.3996,16.4161,16.3996,16.4161,73980.0
2021-11-11 15:00:00,19.94,19.96,19.93,19.96,80541.0,16.4161,16.4326,16.4079,16.4326,80541.0
2021-11-11 15:30:00,19.96,19.96,19.9,19.93,265193.0,16.4326,16.4326,16.3832,16.4079,265193.0
2021-11-12 09:30:00,19.9,19.92,19.76,19.86,364201.0,16.3832,16.3996,16.2679,16.3502,364201.0
2021-11-12 10:00:00,19.86,19.87,19.8,19.81,120025.0,16.3502,16.3585,16.3008,16.3091,120025.0
2021-11-12 10:30:00,19.81,19.83,19.77,19.79,65955.0,16.3091,16.3255,16.2761,16.2926,65955.0
2021-11-12 11:00:00,19.79,19.84,19.79,19.82,156249.0,16.2926,16.3338,16.2926,16.3173,156249.0
2021-11-12 11:30:00,19.83,19.89,19.82,19.88,157784.0,16.3255,16.3749,16.3173,16.3667,157784.0
2021-11-12 12:00:00,19.88,19.89,19.86,19.86,43447.0,16.3667,16.3749,16.3502,16.3502,43447.0
2021-11-12 12:30:00,19.86,19.88,19.85,19.86,91046.0,16.3502,16.3667,16.342,16.3502,91046.0
2021-11-12 13:00:00,19.86,19.91,19.85,19.88,39322.0,16.3502,16.3914,16.342,16.3667,39322.0
2021-11-12 13:30:00,19.88,19.88,19.85,19.87,64183.0,16.3667,16.3667,16.342,16.3585,64183.0
2021-11-12 14:00:00,19.87,19.87,19.83,19.83,72751.0,16.3585,16.3585,16.3255,16.3255,72751.0
2021-11-12 14:30:00,19.84,19.84,19.81,19.84,72683.0,16.3338,16.3338,16.3091,16.3338,72683.0
2021-11-12 15:00:00,19.84,19.88,19.83,19.87,70276.0,16.3338,16.3667,16.3255,16.3585,70276.0
2021-11-12 15:30:00,19.88,19.93,19.87,19.93,447988.0,16.3667,16.4079,16.3585,16.4079,447988.0
2021-11-15 09:30:00,19.99,20.04,19.93,20.02,193640.0,16.4573,16.4984,16.4079,16.482,193640.0
2021-11-15 10:00:00,20.01,20.03,19.97,20.0,112884.0,16.4737,16.4902,16.4408,16.4655,112884.0
2021-11-15 10:30:00,20.0,20.01,19.96,19.98,70578.0,16.4655,16.4737,16.4326,16.449,70578.0
2021-11-15 11:00:00,19.98,19.99,19.96,19.96,49801.0,16.449,16.4573,16.4326,16.4326,49801.0
2021-11-15 11:30:00,19.95,19.98,19.92,19.94,101601.0,16.4243,16.449,16.3996,16.4161,101601.0
2021-11-15 12:00:00,19.94,19.96,19.92,19.94,75090.0,16.4161,16.4326,16.3996,16.4161,75090.0
2021-11-15 12:30:00,19.95,19.96,19.93,19.94,43214.0,16.4243,16.4326,16.4079,16.4161,43214.0
2021-11-15 13:00:00,19.94,19.97,19.93,19.96,95074.0,16.4161,16.4408,16.4079,16.4326,95074.0
2021-11-15 13:30:00,19.96,19.97,19.93,19.93,48318.0,16.4326,16.4408,16.4079,16.4079,48318.0
2021-11-15 14:00:00,19.93,19.96,19.92,19.96,68021.0,16.4079,16.4326,16.3996,16.4326,68021.0
2021-11-15 14:30:00,19.96,19.98,19.94,19.95,94032.0,16.4326,16.449,16.4161,16.4243,94032.0
2021-11-15 15:00:00,19.95,19.96,19.91,19.93,80329.0,16.4243,16.4326,16.3914,16.4079,80329.0
2021-11-15 15:30:00,19.92,19.93,19.84,19.9,319800.0,16.3996,16.4079,16.3338,16.3832,319800.0
2021-11-16 09:30:00,20.05,20.2,19.97,20.17,846635.0,16.5067,16.6302,16.4408,16.6055,846635.0
2021-11-16 10:00:00,20.17,20.35,20.15,20.33,747500.0,16.6055,16.7536,16.589,16.7372,747500.0
2021-11-16 10:30:00,20.32,20.42,20.28,20.3,745265.0,16.729,16.8113,16.696,16.7125,745265.0
2021-11-16 11:00:00,20.3,20.39,20.3,20.36,149060.0,16.7125,16.7866,16.7125,16.7619,149060.0
2021-11-16 11:30:00,20.36,20.4,20.34,20.35,176727.0,16.7619,16.7948,16.7454,16.7536,176727.0
2021-11-16 12:00:00,20.35,20.44,20.35,20.44,223155.0,16.7536,16.8277,16.7536,16.8277,223155.0
2021-11-16 12:30:00,20.43,20.44,20.36,20.39,230689.0,16.8195,16.8277,16.7619,16.7866,230689.0
2021-11-16 13:00:00,20.39,20.43,20.38,20.42,144409.0,16.7866,16.8195,16.7783,16.8113,144409.0
2021-11-16 13:30:00,20.42,20.53,20.41,20.52,273548.0,16.8113,16.9018,16.803,16.8936,273548.0
2021-11-16 14:00:00,20.51,20.67,20.5,20.67,540562.0,16.8854,17.0171,16.8771,17.0171,540562.0
2021-11-16 14:30:00,20.67,20.75,20.64,20.69,481458.0,17.0171,17.083,16.9924,17.0336,481458.0
2021-11-16 15:00:00,20.7,20.72,20.58,20.63,380144.0,17.0418,17.0583,16.943,16.9842,380144.0
2021-11-16 15:30:00,20.63,20.64,20.51,20.54,1292565.0,16.9842,16.9924,16.8854,16.9101,1292565.0
2021-11-17 09:30:00,20.53,20.64,20.35,20.39,355196.0,16.9018,16.9924,16.7536,16.7866,355196.0
2021-11-17 10:00:00,20.37,20.45,20.33,20.36,164719.0,16.7701,16.836,16.7372,16.7619,164719.0
2021-11-17 10:30:00,20.36,20.39,20.33,20.36,149680.0,16.7619,16.7866,16.7372,16.7619,149680.0
2021-11-17 11:00:00,20.36,20.37,20.22,20.22,158949.0,16.7619,16.7701,16.6466,16.6466,158949.0
2021-11-17 11:30:00,20.21,20.26,20.17,20.25,141779.0,16.6384,16.6796,16.6055,16.6713,141779.0
2021-11-17 12:00:00,20.25,20.26,20.2,20.25,65029.0,16.6713,16.6796,16.6302,16.6713,65029.0
2021-11-17 12:30:00,20.25,20.3,20.24,20.29,86748.0,16.6713,16.7125,16.6631,16.7043,86748.0
2021-11-17 13:00:00,20.28,20.3,20.27,20.27,78747.0,16.696,16.7125,16.6878,16.6878,78747.0
2021-11-17 13:30:00,20.27,20.28,20.2,20.22,94731.0,16.6878,16.696,16.6302,16.6466,94731.0
2021-11-17 14:00:00,20.22,20.23,20.15,20.18,71627.0,16.6466,16.6549,16.589,16.6137,71627.0
2021-11-17 14:30:00,20.17,20.26,20.16,20.26,101505.0,16.6055,16.6796,16.5972,16.6796,101505.0
2021-11-17 15:00:00,20.25,20.36,20.24,20.34,226900.0,16.6713,16.7619,16.6631,16.7454,226900.0
2021-11-17 15:30:00,20.34,20.34,20.28,20.31,412396.0,16.7454,16.7454,16.696,16.7207,412396.0
2021-11-18 09:30:00,20.31,20.31,20.1,20.16,323500.0,16.7207,16.7207,16.5478,16.5972,323500.0
2021-11-18 10:00:00,20.15,20.15,19.91,20.01,322967.0,16.589,16.589,16.3914,16.4737,322967.0
2021-11-18 10:30:00,20.0,20.02,19.94,19.98,156007.0,16.4655,16.482,16.4161,16.449,156007.0
2021-11-18 11:00:00,19.98,19.99,19.88,19.88,243589.0,16.449,16.4573,16.3667,16.3667,243589.0
2021-11-18 11:30:00,19.88,19.93,19.8,19.91,567814.0,16.3667,16.4079,16.3008,16.3914,567814.0
2021-11-18 12:00:00,19.91,19.94,19.86,19.86,192289.0,16.3914,16.4161,16.3502,16.3502,192289.0
2021-11-18 12:30:00,19.86,19.89,19.84,19.85,165179.0,16.3502,16.3749,16.3338,16.342,165179.0
2021-11-18 13:00:00,19.86,19.91,19.82,19.83,142404.0,16.3502,16.3914,16.3173,16.3255,142404.0
2021-11-18 13:30:00,19.84,19.88,19.74,19.74,268468.0,16.3338,16.3667,16.2515,16.2515,268468.0
2021-11-18 14:00:00,19.74,19.84,19.73,19.76,476169.0,16.2515,16.3338,16.2432,16.2679,476169.0
2021-11-18 14:30:00,19.76,19.81,19.75,19.8,482451.0,16.2679,16.3091,16.2597,16.3008,482451.0
2021-11-18 15:00:00,19.8,19.89,19.79,19.82,453697.0,16.3008,16.3749,16.2926,16.3173,453697.0
2021-11-18 15:30:00,19.81,19.85,19.79,19.81,646984.0,16.3091,16.342,16.2926,16.3091,646984.0
2021-11-19 09:30:00,19.77,19.77,19.24,19.42,712626.0,16.2761,16.2761,15.8398,15.988,712626.0
2021-11-19 10:00:00,19.41,19.5,19.36,19.44,349019.0,15.9798,16.0539,15.9386,16.0045,349019.0
2021-11-19 10:30:00,19.43,19.46,19.4,19.43,101000.0,15.9962,16.0209,15.9715,15.9962,101000.0
2021-11-19 11:00:00,19.43,19.48,19.42,19.44,122010.0,15.9962,16.0374,15.988,16.0045,122010.0
2021-11-19 11:30:00,19.43,19.44,19.36,19.38,169875.0,15.9962,16.0045,15.9386,15.9551,169875.0
2021-11-19 12:00:00,19.38,19.43,19.36,19.4,106570.0,15.9551,15.9962,15.9386,15.9715,106570.0
2021-11-19 12:30:00,19.39,19.43,19.37,19.39,120627.0,15.9633,15.9962,15.9468,15.9633,120627.0
2021-11-19 13:00:00,19.39,19.39,19.28,19.28,171193.0,15.9633,15.9633,15.8727,15.8727,171193.0
2021-11-19 13:30:00,19.28,19.3,19.21,19.26,330771.0,15.8727,15.8892,15.8151,15.8563,330771.0
2021-11-19 14:00:00,19.25,19.26,19.23,19.24,154944.0,15.848,15.8563,15.8316,15.8398,154944.0
2021-11-19 14:30:00,19.24,19.28,19.23,19.23,214459.0,15.8398,15.8727,15.8316,15.8316,214459.0
2021-11-19 15:00:00,19.23,19.34,19.23,19.32,417104.0,15.8316,15.9221,15.8316,15.9057,417104.0
2021-11-19 15:30:00,19.32,19.34,19.27,19.31,569689.0,15.9057,15.9221,15.8645,15.8974,569689.0
2021-11-22 09:30:00,19.41,19.43,19.19,19.37,413854.0,15.9798,15.9962,15.7986,15.9468,413854.0
2021-11-22 10:00:00,19.38,19.38,19.29,19.33,206206.0,15.9551,15.9551,15.881,15.9139,206206.0
2021-11-22 10:30:00,19.33,19.35,19.23,19.32,323940.0,15.9139,15.9304,15.8316,15.9057,323940.0
2021-11-22 11:00:00,19.31,19.42,19.3,19.39,243822.0,15.8974,15.988,15.8892,15.9633,243822.0
2021-11-22 11:30:00,19.39,19.39,19.32,19.35,104264.0,15.9633,15.9633,15.9057,15.9304,104264.0
2021-11-22 12:00:00,19.35,19.39,19.34,19.37,110700.0,15.9304,15.9633,15.9221,15.9468,110700.0
2021-11-22 12:30:00,19.37,19.41,19.35,19.38,82755.0,15.9468,15.9798,15.9304,15.9551,82755.0
2021-11-22 13:00:00,19.38,19.4,19.34,19.34,134534.0,15.9551,15.9715,15.9221,15.9221,134534.0
2021-11-22 13:30:00,19.34,19.37,19.32,19.33,141070.0,15.9221,15.9468,15.9057,15.9139,141070.0
2021-11-22 14:00:00,19.33,19.39,19.31,19.38,137527.0,15.9139,15.9633,15.8974,15.9551,137527.0
2021-11-22 14:30:00,19.38,19.41,19.36,19.39,355134.0,15.9551,15.9798,15.9386,15.9633,355134.0
2021-11-22 15:00:00,19.39,19.42,19.34,19.34,124751.0,15.9633,15.988,15.9221,15.9221,124751.0
2021-11-22 15:30:00,19.34,19.35,19.22,19.24,820986.0,15.9221,15.9304,15.8233,15.8398,820986.0
2021-11-23 09:30:00,19.33,19.54,19.28,19.5,395533.0,15.9139,16.0868,15.8727,16.0539,395533.0
2021-11-23 10:00:00,19.52,19.52,19.41,19.44,122177.0,16.0703,16.0703,15.9798,16.0045,122177.0
2021-11-23 10:30:00,19.43,19.5,19.43,19.44,167610.0,15.9962,16.0539,15.9962,16.0045,167610.0
2021-11-23 11:00:00,19.44,19.46,19.4,19.42,142009.0,16.0045,16.0209,15.9715,15.988,142009.0
2021-11-23 11:30:00,19.42,19.47,19.39,19.45,176269.0,15.988,16.0292,15.9633,16.0127,176269.0
2021-11-23 12:00:00,19.45,19.5,19.42,19.5,57668.0,16.0127,16.0539,15.988,16.0539,57668.0
2021-11-23 12:30:00,19.49,19.51,19.39,19.39,94933.0,16.0456,16.0621,15.9633,15.9633,94933.0
2021-11-23 13:00:00,19.39,19.43,19.38,19.42,101951.0,15.9633,15.9962,15.9551,15.988,101951.0
2021-11-23 13:30:00,19.42,19.49,19.41,19.45,103363.0,15.988,16.0456,15.9798,16.0127,103363.0
2021-11-23 14:00:00,19.45,19.48,19.41,19.48,142807.0,16.0127,16.0374,15.9798,16.0374,142807.0
2021-11-23 14:30:00,19.47,19.5,19.43,19.48,162806.0,16.0292,16.0539,15.9962,16.0374,162806.0
2021-11-23 15:00:00,19.48,19.49,19.41,19.42,89697.0,16.0374,16.0456,15.9798,15.988,89697.0
2021-11-23 15:30:00,19.42,19.51,19.41,19.51,392130.0,15.988,16.0621,15.9798,16.0621,392130.0
2021-11-24 09:30:00,19.42,19.51,19.36,19.46,288047.0,15.988,16.0621,15.9386,16.0209,288047.0
2021-11-24 10:00:00,19.45,19.57,19.45,19.53,135881.0,16.0127,16.1115,16.0127,16.0786,135881.0
2021-11-24 10:30:00,19.52,19.56,19.5,19.52,227136.0,16.0703,16.1033,16.0539,16.0703,227136.0
2021-11-24 11:00:00,19.52,19.54,19.5,19.51,90788.0,16.0703,16.0868,16.0539,16.0621,90788.0
2021-11-24 11:30:00,19.51,19.52,19.46,19.52,125785.0,16.0621,16.0703,16.0209,16.0703,125785.0
2021-11-24 12:00:00,19.51,19.52,19.48,19.49,97578.0,16.0621,16.0703,16.0374,16.0456,97578.0
2021-11-24 12:30:00,19.49,19.56,19.49,19.55,100205.0,16.0456,16.1033,16.0456,16.095,100205.0
2021-11-24 13:00:00,19.55,19.55,19.52,19.52,90942.0,16.095,16.095,16.0703,16.0703,90942.0
2021-11-24 13:30:00,19.53,19.58,19.52,19.58,57171.0,16.0786,16.1197,16.0703,16.1197,57171.0
2021-11-24 14:00:00,19.57,19.59,19.51,19.53,121841.0,16.1115,16.128,16.0621,16.0786,121841.0
2021-11-24 14:30:00,19.53,19.58,19.53,19.56,82820.0,16.0786,16.1197,16.0786,16.1033,82820.0
2021-11-24 15:00:00,19.55,19.58,19.54,19.58,96348.0,16.095,16.1197,16.0868,16.1197,96348.0
2021-11-24 15:30:00,19.58,19.6,19.54,19.57,427624.0,16.1197,16.1362,16.0868,16.1115,427624.0
2021-11-26 09:30:00,19.0,19.0,18.59,18.63,1458577.0,15.6422,15.6422,15.3047,15.3376,1458577.0
2021-11-26 10:00:00,18.62,18.73,18.6,18.65,500270.0,15.3294,15.4199,15.3129,15.3541,500270.0
2021-11-26 10:30:00,18.65,18.78,18.63,18.71,420086.0,15.3541,15.4611,15.3376,15.4035,420086.0
2021-11-26 11:00:00,18.71,18.82,18.68,18.74,396962.0,15.4035,15.494,15.3788,15.4282,396962.0
2021-11-26 11:30:00,18.74,18.83,18.71,18.82,400584.0,15.4282,15.5023,15.4035,15.494,400584.0
2021-11-26 12:00:00,18.81,18.94,18.8,18.94,487890.0,15.4858,15.5928,15.4776,15.5928,487890.0
2021-11-26 12:30:00,18.94,19.11,18.93,19.06,1094229.0,15.5928,15.7328,15.5846,15.6916,1094229.0
2021-11-29 09:30:00,19.19,19.2,18.76,18.77,582462.0,15.7986,15.8069,15.4446,15.4529,582462.0
2021-11-29 10:00:00,18.76,18.77,18.68,18.75,314038.0,15.4446,15.4529,15.3788,15.4364,314038.0
2021-11-29 10:30:00,18.75,18.75,18.62,18.64,229074.0,15.4364,15.4364,15.3294,15.3458,229074.0
2021-11-29 11:00:00,18.65,18.71,18.64,18.65,207000.0,15.3541,15.4035,15.3458,15.3541,207000.0
2021-11-29 11:30:00,18.65,18.74,18.63,18.73,164715.0,15.3541,15.4282,15.3376,15.4199,164715.0
2021-11-29 12:00:00,18.73,18.88,18.72,18.88,190958.0,15.4199,15.5434,15.4117,15.5434,190958.0
2021-11-29 12:30:00,18.88,18.89,18.82,18.84,151179.0,15.5434,15.5517,15.494,15.5105,151179.0
2021-11-29 13:00:00,18.84,18.87,18.78,18.79,308463.0,15.5105,15.5352,15.4611,15.4693,308463.0
2021-11-29 13:30:00,18.78,18.84,18.77,18.82,321029.0,15.4611,15.5105,15.4529,15.494,321029.0
2021-11-29 14:00:00,18.81,18.86,18.8,18.81,211873.0,15.4858,15.527,15.4776,15.4858,211873.0
2021-11-29 14:30:00,18.8,18.82,18.76,18.8,262195.0,15.4776,15.494,15.4446,15.4776,262195.0
2021-11-29 15:00:00,18.8,18.85,18.78,18.8,216239.0,15.4776,15.5187,15.4611,15.4776,216239.0
2021-11-29 15:30:00,18.8,18.83,18.75,18.75,582708.0,15.4776,15.5023,15.4364,15.4364,582708.0
2021-11-30 09:30:00,18.38,18.38,18.1,18.13,671283.0,15.3501,15.3501,15.1163,15.1413,671283.0
2021-11-30 10:00:00,18.13,18.2,18.02,18.05,381770.0,15.1413,15.1998,15.0495,15.0745,381770.0
2021-11-30 10:30:00,18.05,18.23,17.9,17.92,619020.0,15.0745,15.2249,14.9493,14.966,619020.0
2021-11-30 11:00:00,17.91,18.09,17.89,17.98,488615.0,14.9576,15.1079,14.9409,15.0161,488615.0
2021-11-30 11:30:00,17.98,17.98,17.78,17.83,234543.0,15.0161,15.0161,14.849,14.8908,234543.0
2021-11-30 12:00:00,17.83,17.85,17.74,17.84,402267.0,14.8908,14.9075,14.8156,14.8991,402267.0
2021-11-30 12:30:00,17.83,17.95,17.83,17.93,325169.0,14.8908,14.991,14.8908,14.9743,325169.0
2021-11-30 13:00:00,17.94,17.96,17.86,17.92,381297.0,14.9827,14.9994,14.9159,14.966,381297.0
2021-11-30 13:30:00,17.92,17.99,17.91,17.98,257324.0,14.966,15.0244,14.9576,15.0161,257324.0
2021-11-30 14:00:00,17.98,18.07,17.96,17.97,287245.0,15.0161,15.0912,14.9994,15.0077,287245.0
2021-11-30 14:30:00,17.96,18.01,17.95,17.96,171749.0,14.9994,15.0411,14.991,14.9994,171749.0
2021-11-30 15:00:00,17.96,18.04,17.96,18.0,348152.0,14.9994,15.0662,14.9994,15.0328,348152.0
2021-11-30 15:30:00,18.0,18.08,17.9,17.93,1323649.0,15.0328,15.0996,14.9493,14.9743,1323649.0
2021-12-01 09:30:00,18.45,18.53,18.21,18.3,635112.0,15.4086,15.4754,15.2082,15.2833,635112.0
2021-12-01 10:00:00,18.31,18.44,18.31,18.37,182458.0,15.2917,15.4002,15.2917,15.3418,182458.0
2021-12-01 10:30:00,18.36,18.41,18.28,18.4,254515.0,15.3334,15.3752,15.2666,15.3668,254515.0
2021-12-01 11:00:00,18.4,18.49,18.4,18.42,229042.0,15.3668,15.442,15.3668,15.3835,229042.0
2021-12-01 11:30:00,18.43,18.45,18.24,18.27,188874.0,15.3919,15.4086,15.2332,15.2583,188874.0
2021-12-01 12:00:00,18.27,18.38,18.23,18.31,183272.0,15.2583,15.3501,15.2249,15.2917,183272.0
2021-12-01 12:30:00,18.32,18.34,18.22,18.22,140762.0,15.3,15.3167,15.2165,15.2165,140762.0
2021-12-01 13:00:00,18.22,18.25,18.19,18.22,183000.0,15.2165,15.2416,15.1915,15.2165,183000.0
2021-12-01 13:30:00,18.22,18.24,18.11,18.2,182168.0,15.2165,15.2332,15.1246,15.1998,182168.0
2021-12-01 14:00:00,18.19,18.21,18.08,18.18,209714.0,15.1915,15.2082,15.0996,15.1831,209714.0
2021-12-01 14:30:00,18.17,18.2,18.14,18.16,224739.0,15.1748,15.1998,15.1497,15.1664,224739.0
2021-12-01 15:00:00,18.16,18.18,18.05,18.07,260278.0,15.1664,15.1831,15.0745,15.0912,260278.0
2021-12-01 15:30:00,18.07,18.16,17.97,17.98,827737.0,15.0912,15.1664,15.0077,15.0161,827737.0
2021-12-02 09:30:00,18.04,18.3,18.01,18.28,367526.0,15.0662,15.2833,15.0411,15.2666,367526.0
2021-12-02 10:00:00,18.28,18.32,18.22,18.26,247446.0,15.2666,15.3,15.2165,15.2499,247446.0
2021-12-02 10:30:00,18.28,18.33,18.23,18.32,319758.0,15.2666,15.3084,15.2249,15.3,319758.0
2021-12-02 11:00:00,18.32,18.39,18.29,18.37,161690.0,15.3,15.3585,15.275,15.3418,161690.0
2021-12-02 11:30:00,18.37,18.39,18.3,18.37,194893.0,15.3418,15.3585,15.2833,15.3418,194893.0
2021-12-02 12:00:00,18.37,18.42,18.35,18.39,91113.0,15.3418,15.3835,15.3251,15.3585,91113.0
2021-12-02 12:30:00,18.4,18.42,18.36,18.38,116754.0,15.3668,15.3835,15.3334,15.3501,116754.0
2021-12-02 13:00:00,18.37,18.38,18.3,18.31,130375.0,15.3418,15.3501,15.2833,15.2917,130375.0
2021-12-02 13:30:00,18.32,18.41,18.3,18.41,85986.0,15.3,15.3752,15.2833,15.3752,85986.0
2021-12-02 14:00:00,18.4,18.44,18.36,18.41,173812.0,15.3668,15.4002,15.3334,15.3752,173812.0
2021-12-02 14:30:00,18.4,18.41,18.33,18.36,182569.0,15.3668,15.3752,15.3084,15.3334,182569.0
2021-12-02 15:00:00,18.36,18.38,18.3,18.32,299985.0,15.3334,15.3501,15.2833,15.3,299985.0
2021-12-02 15:30:00,18.32,18.35,18.22,18.28,651417.0,15.3,15.3251,15.2165,15.2666,651417.0
2021-12-03 09:30:00,18.26,18.42,18.26,18.28,433527.0,15.2499,15.3835,15.2499,15.2666,433527.0
2021-12-03 10:00:00,18.28,18.38,18.25,18.37,242120.0,15.2666,15.3501,15.2416,15.3418,242120.0
2021-12-03 10:30:00,18.36,18.36,18.2,18.27,246407.0,15.3334,15.3334,15.1998,15.2583,246407.0
2021-12-03 11:00:00,18.25,18.31,18.22,18.26,185989.0,15.2416,15.2917,15.2165,15.2499,185989.0
2021-12-03 11:30:00,18.26,18.34,18.19,18.2,259055.0,15.2499,15.3167,15.1915,15.1998,259055.0
2021-12-03 12:00:00,18.2,18.28,18.13,18.25,148085.0,15.1998,15.2666,15.1413,15.2416,148085.0
2021-12-03 12:30:00,18.25,18.26,18.18,18.21,138832.0,15.2416,15.2499,15.1831,15.2082,138832.0
2021-12-03 13:00:00,18.21,18.26,18.18,18.21,68280.0,15.2082,15.2499,15.1831,15.2082,68280.0
2021-12-03 13:30:00,18.2,18.21,18.17,18.19,102256.0,15.1998,15.2082,15.1748,15.1915,102256.0
2021-12-03 14:00:00,18.19,18.22,18.15,18.18,123689.0,15.1915,15.2165,15.158,15.1831,123689.0
2021-12-03 14:30:00,18.18,18.19,18.09,18.09,159098.0,15.1831,15.1915,15.1079,15.1079,159098.0
2021-12-03 15:00:00,18.09,18.17,18.05,18.16,288821.0,15.1079,15.1748,15.0745,15.1664,288821.0
2021-12-03 15:30:00,18.16,18.19,18.06,18.14,535107.0,15.1664,15.1915,15.0829,15.1497,535107.0
2021-12-06 09:30:00,18.34,18.4,18.23,18.4,273600.0,15.3167,15.3668,15.2249,15.3668,273600.0
2021-12-06 10:00:00,18.42,18.5,18.41,18.48,172760.0,15.3835,15.4504,15.3752,15.4336,172760.0
2021-12-06 10:30:00,18.48,18.52,18.46,18.51,257502.0,15.4336,15.4671,15.4169,15.4587,257502.0
2021-12-06 11:00:00,18.51,18.55,18.45,18.53,151272.0,15.4587,15.4921,15.4086,15.4754,151272.0
2021-12-06 11:30:00,18.53,18.56,18.44,18.49,128015.0,15.4754,15.5005,15.4002,15.442,128015.0
2021-12-06 12:00:00,18.49,18.55,18.48,18.55,62039.0,15.442,15.4921,15.4336,15.4921,62039.0
2021-12-06 12:30:00,18.54,18.58,18.5,18.58,101426.0,15.4838,15.5172,15.4504,15.5172,101426.0
2021-12-06 13:00:00,18.58,18.61,18.54,18.55,106883.0,15.5172,15.5422,15.4838,15.4921,106883.0
2021-12-06 13:30:00,18.55,18.56,18.51,18.55,94548.0,15.4921,15.5005,15.4587,15.4921,94548.0
2021-12-06 14:00:00,18.55,18.57,18.51,18.55,107411.0,15.4921,15.5088,15.4587,15.4921,107411.0
2021-12-06 14:30:00,18.55,18.56,18.5,18.52,132527.0,15.4921,15.5005,15.4504,15.4671,132527.0
2021-12-06 15:00:00,18.52,18.53,18.45,18.48,84005.0,15.4671,15.4754,15.4086,15.4336,84005.0
2021-12-06 15:30:00,18.47,18.48,18.4,18.43,632172.0,15.4253,15.4336,15.3668,15.3919,632172.0
2021-12-07 09:30:00,18.68,18.83,18.58,18.81,454709.0,15.6007,15.726,15.5172,15.7092,454709.0
2021-12-07 10:00:00,18.81,18.81,18.72,18.73,201648.0,15.7092,15.7092,15.6341,15.6424,201648.0
2021-12-07 10:30:00,18.73,18.77,18.72,18.76,174838.0,15.6424,15.6758,15.6341,15.6675,174838.0
2021-12-07 11:00:00,18.77,18.78,18.71,18.76,138796.0,15.6758,15.6842,15.6257,15.6675,138796.0
2021-12-07 11:30:00,18.76,18.79,18.73,18.75,101023.0,15.6675,15.6925,15.6424,15.6591,101023.0
2021-12-07 12:00:00,18.74,18.77,18.72,18.76,87201.0,15.6508,15.6758,15.6341,15.6675,87201.0
2021-12-07 12:30:00,18.76,18.81,18.75,18.81,123668.0,15.6675,15.7092,15.6591,15.7092,123668.0
2021-12-07 13:00:00,18.8,18.81,18.77,18.79,85817.0,15.7009,15.7092,15.6758,15.6925,85817.0
2021-12-07 13:30:00,18.79,18.8,18.76,18.79,99412.0,15.6925,15.7009,15.6675,15.6925,99412.0
2021-12-07 14:00:00,18.78,18.82,18.77,18.79,81224.0,15.6842,15.7176,15.6758,15.6925,81224.0
2021-12-07 14:30:00,18.79,18.86,18.77,18.83,197727.0,15.6925,15.751,15.6758,15.726,197727.0
2021-12-07 15:00:00,18.83,18.86,18.8,18.81,168321.0,15.726,15.751,15.7009,15.7092,168321.0
2021-12-07 15:30:00,18.8,18.87,18.77,18.87,692847.0,15.7009,15.7594,15.6758,15.7594,692847.0
2021-12-08 09:30:00,18.88,19.0,18.84,18.88,357494.0,15.7677,15.8679,15.7343,15.7677,357494.0
2021-12-08 10:00:00,18.87,18.93,18.82,18.89,198115.0,15.7594,15.8095,15.7176,15.7761,198115.0
2021-12-08 10:30:00,18.88,18.92,18.86,18.89,100830.0,15.7677,15.8011,15.751,15.7761,100830.0
2021-12-08 11:00:00,18.9,18.94,18.88,18.91,127173.0,15.7844,15.8178,15.7677,15.7928,127173.0
2021-12-08 11:30:00,18.91,18.99,18.9,18.98,129418.0,15.7928,15.8596,15.7844,15.8512,129418.0
2021-12-08 12:00:00,18.98,18.99,18.93,18.98,112151.0,15.8512,15.8596,15.8095,15.8512,112151.0
2021-12-08 12:30:00,18.98,19.0,18.97,18.99,74967.0,15.8512,15.8679,15.8429,15.8596,74967.0
2021-12-08 13:00:00,18.99,19.0,18.9,18.93,75230.0,15.8596,15.8679,15.7844,15.8095,75230.0
2021-12-08 13:30:00,18.93,18.98,18.91,18.92,198296.0,15.8095,15.8512,15.7928,15.8011,198296.0
2021-12-08 14:00:00,18.92,18.94,18.88,18.94,125247.0,15.8011,15.8178,15.7677,15.8178,125247.0
2021-12-08 14:30:00,18.94,18.96,18.92,18.93,91849.0,15.8178,15.8345,15.8011,15.8095,91849.0
2021-12-08 15:00:00,18.94,18.96,18.91,18.91,89426.0,15.8178,15.8345,15.7928,15.7928,89426.0
2021-12-08 15:30:00,18.91,18.92,18.87,18.91,358526.0,15.7928,15.8011,15.7594,15.7928,358526.0
2021-12-09 09:30:00,18.73,18.8,18.7,18.76,240067.0,15.6424,15.7009,15.6174,15.6675,240067.0
2021-12-09 10:00:00,18.75,18.81,18.72,18.74,166948.0,15.6591,15.7092,15.6341,15.6508,166948.0
2021-12-09 10:30:00,18.74,18.75,18.68,18.74,97822.0,15.6508,15.6591,15.6007,15.6508,97822.0
2021-12-09 11:00:00,18.74,18.78,18.72,18.73,41176.0,15.6508,15.6842,15.6341,15.6424,41176.0
2021-12-09 11:30:00,18.72,18.8,18.72,18.79,68143.0,15.6341,15.7009,15.6341,15.6925,68143.0
2021-12-09 12:00:00,18.79,18.83,18.78,18.82,73033.0,15.6925,15.726,15.6842,15.7176,73033.0
2021-12-09 12:30:00,18.83,18.86,18.82,18.85,61643.0,15.726,15.751,15.7176,15.7427,61643.0
2021-12-09 13:00:00,18.85,18.9,18.84,18.84,47685.0,15.7427,15.7844,15.7343,15.7343,47685.0
2021-12-09 13:30:00,18.83,18.87,18.82,18.87,76900.0,15.726,15.7594,15.7176,15.7594,76900.0
2021-12-09 14:00:00,18.86,18.88,18.79,18.8,85495.0,15.751,15.7677,15.6925,15.7009,85495.0
2021-12-09 14:30:00,18.8,18.81,18.77,18.78,149969.0,15.7009,15.7092,15.6758,15.6842,149969.0
2021-12-09 15:00:00,18.78,18.79,18.75,18.76,141708.0,15.6842,15.6925,15.6591,15.6675,141708.0
2021-12-09 15:30:00,18.77,18.81,18.75,18.79,275722.0,15.6758,15.7092,15.6591,15.6925,275722.0
2021-12-10 09:30:00,18.9,18.95,18.82,18.89,443977.0,15.7844,15.8262,15.7176,15.7761,443977.0
2021-12-10 10:00:00,18.89,18.94,18.85,18.92,223046.0,15.7761,15.8178,15.7427,15.8011,223046.0
2021-12-10 10:30:00,18.92,18.93,18.86,18.9,69571.0,15.8011,15.8095,15.751,15.7844,69571.0
2021-12-10 11:00:00,18.91,18.92,18.85,18.89,150636.0,15.7928,15.8011,15.7427,15.7761,150636.0
2021-12-10 11:30:00,18.9,18.95,18.89,18.93,49976.0,15.7844,15.8262,15.7761,15.8095,49976.0
2021-12-10 12:00:00,18.93,18.96,18.9,18.9,81734.0,15.8095,15.8345,15.7844,15.7844,81734.0
2021-12-10 12:30:00,18.91,18.91,18.87,18.89,81570.0,15.7928,15.7928,15.7594,15.7761,81570.0
2021-12-10 13:00:00,18.89,18.92,18.88,18.89,38237.0,15.7761,15.8011,15.7677,15.7761,38237.0
2021-12-10 13:30:00,18.89,18.89,18.87,18.87,42036.0,15.7761,15.7761,15.7594,15.7594,42036.0
2021-12-10 14:00:00,18.88,18.9,18.86,18.9,68545.0,15.7677,15.7844,15.751,15.7844,68545.0
2021-12-10 14:30:00,18.9,18.9,18.86,18.87,39013.0,15.7844,15.7844,15.751,15.7594,39013.0
2021-12-10 15:00:00,18.87,18.88,18.85,18.86,88010.0,15.7594,15.7677,15.7427,15.751,88010.0
2021-12-10 15:30:00,18.86,18.89,18.85,18.89,244427.0,15.751,15.7761,15.7427,15.7761,244427.0
2021-12-13 09:30:00,18.76,18.8,18.55,18.56,293579.0,15.6675,15.7009,15.4921,15.5005,293579.0
2021-12-13 10:00:00,18.56,18.61,18.52,18.54,235705.0,15.5005,15.5422,15.4671,15.4838,235705.0
2021-12-13 10:30:00,18.53,18.54,18.46,18.48,199675.0,15.4754,15.4838,15.4169,15.4336,199675.0
2021-12-13 11:00:00,18.48,18.48,18.43,18.46,198732.0,15.4336,15.4336,15.3919,15.4169,198732.0
2021-12-13 11:30:00,18.46,18.52,18.46,18.5,114350.0,15.4169,15.4671,15.4169,15.4504,114350.0
2021-12-13 12:00:00,18.49,18.53,18.48,18.52,116193.0,15.442,15.4754,15.4336,15.4671,116193.0
2021-12-13 12:30:00,18.52,18.54,18.48,18.48,112463.0,15.4671,15.4838,15.4336,15.4336,112463.0
2021-12-13 13:00:00,18.49,18.51,18.47,18.5,90309.0,15.442,15.4587,15.4253,15.4504,90309.0
2021-12-13 13:30:00,18.49,18.5,18.46,18.48,90870.0,15.442,15.4504,15.4169,15.4336,90870.0
2021-12-13 14:00:00,18.48,18.53,18.47,18.51,91433.0,15.4336,15.4754,15.4253,15.4587,91433.0
2021-12-13 14:30:00,18.52,18.53,18.46,18.5,106204.0,15.4671,15.4754,15.4169,15.4504,106204.0
2021-12-13 15:00:00,18.5,18.54,18.49,18.49,166894.0,15.4504,15.4838,15.442,15.442,166894.0
2021-12-13 15:30:00,18.49,18.52,18.44,18.48,587488.0,15.442,15.4671,15.4002,15.4336,587488.0
2021-12-14 09:30:00,18.42,18.72,18.41,18.71,345350.0,15.3835,15.6341,15.3752,15.6257,345350.0
2021-12-14 10:00:00,18.71,18.8,18.7,18.74,250402.0,15.6257,15.7009,15.6174,15.6508,250402.0
2021-12-14 10:30:00,18.74,18.74,18.59,18.61,232165.0,15.6508,15.6508,15.5255,15.5422,232165.0
2021-12-14 11:00:00,18.61,18.63,18.58,18.6,120982.0,15.5422,15.5589,15.5172,15.5339,120982.0
2021-12-14 11:30:00,18.59,18.64,18.57,18.6,83682.0,15.5255,15.5673,15.5088,15.5339,83682.0
2021-12-14 12:00:00,18.59,18.66,18.59,18.63,135648.0,15.5255,15.584,15.5255,15.5589,135648.0
2021-12-14 12:30:00,18.63,18.63,18.55,18.57,101871.0,15.5589,15.5589,15.4921,15.5088,101871.0
2021-12-14 13:00:00,18.58,18.61,18.56,18.61,104799.0,15.5172,15.5422,15.5005,15.5422,104799.0
2021-12-14 13:30:00,18.61,18.63,18.59,18.63,122861.0,15.5422,15.5589,15.5255,15.5589,122861.0
2021-12-14 14:00:00,18.64,18.68,18.62,18.64,169976.0,15.5673,15.6007,15.5506,15.5673,169976.0
2021-12-14 14:30:00,18.64,18.66,18.61,18.63,188043.0,15.5673,15.584,15.5422,15.5589,188043.0
2021-12-14 15:00:00,18.63,18.65,18.61,18.64,125516.0,15.5589,15.5756,15.5422,15.5673,125516.0
2021-12-14 15:30:00,18.63,18.63,18.54,18.58,486401.0,15.5589,15.5589,15.4838,15.5172,486401.0
2021-12-15 09:30:00,18.58,18.67,18.41,18.46,262748.0,15.5172,15.5923,15.3752,15.4169,262748.0
2021-12-15 10:00:00,18.46,18.47,18.37,18.4,112561.0,15.4169,15.4253,15.3418,15.3668,112561.0
2021-12-15 10:30:00,18.4,18.46,18.39,18.42,78460.0,15.3668,15.4169,15.3585,15.3835,78460.0
2021-12-15 11:00:00,18.42,18.45,18.42,18.42,101655.0,15.3835,15.4086,15.3835,15.3835,101655.0
2021-12-15 11:30:00,18.42,18.44,18.37,18.41,168068.0,15.3835,15.4002,15.3418,15.3752,168068.0
2021-12-15 12:00:00,18.41,18.46,18.4,18.46,119894.0,15.3752,15.4169,15.3668,15.4169,119894.0
2021-12-15 12:30:00,18.47,18.5,18.46,18.48,68575.0,15.4253,15.4504,15.4169,15.4336,68575.0
2021-12-15 13:00:00,18.48,18.51,18.44,18.46,104363.0,15.4336,15.4587,15.4002,15.4169,104363.0
2021-12-15 13:30:00,18.46,18.48,18.43,18.44,157757.0,15.4169,15.4336,15.3919,15.4002,157757.0
2021-12-15 14:00:00,18.43,18.56,18.39,18.47,194875.0,15.3919,15.5005,15.3585,15.4253,194875.0
2021-12-15 14:30:00,18.47,18.58,18.47,18.49,205474.0,15.4253,15.5172,15.4253,15.442,205474.0
2021-12-15 15:00:00,18.49,18.61,18.47,18.61,208528.0,15.442,15.5422,15.4253,15.5422,208528.0
2021-12-15 15:30:00,18.62,18.65,18.57,18.6,375605.0,15.5506,15.5756,15.5088,15.5339,375605.0
2021-12-16 09:30:00,18.66,18.76,18.54,18.57,708101.0,15.584,15.6675,15.4838,15.5088,708101.0
2021-12-16 10:00:00,18.57,18.61,18.48,18.6,379604.0,15.5088,15.5422,15.4336,15.5339,379604.0
2021-12-16 10:30:00,18.59,18.72,18.58,18.71,176439.0,15.5255,15.6341,15.5172,15.6257,176439.0
2021-12-16 11:00:00,18.7,18.72,18.61,18.66,225700.0,15.6174,15.6341,15.5422,15.584,225700.0
2021-12-16 11:30:00,18.66,18.72,18.63,18.68,258960.0,15.584,15.6341,15.5589,15.6007,258960.0
2021-12-16 12:00:00,18.68,18.68,18.62,18.66,95257.0,15.6007,15.6007,15.5506,15.584,95257.0
2021-12-16 12:30:00,18.65,18.66,18.59,18.61,92127.0,15.5756,15.584,15.5255,15.5422,92127.0
2021-12-16 13:00:00,18.62,18.68,18.61,18.61,93529.0,15.5506,15.6007,15.5422,15.5422,93529.0
2021-12-16 13:30:00,18.61,18.63,18.55,18.56,177497.0,15.5422,15.5589,15.4921,15.5005,177497.0
2021-12-16 14:00:00,18.57,18.59,18.5,18.5,135885.0,15.5088,15.5255,15.4504,15.4504,135885.0
2021-12-16 14:30:00,18.5,18.51,18.44,18.46,182070.0,15.4504,15.4587,15.4002,15.4169,182070.0
2021-12-16 15:00:00,18.46,18.52,18.42,18.51,142719.0,15.4169,15.4671,15.3835,15.4587,142719.0
2021-12-16 15:30:00,18.51,18.53,18.4,18.41,992458.0,15.4587,15.4754,15.3668,15.3752,992458.0
2021-12-17 09:30:00,18.3,18.32,18.01,18.07,628276.0,15.2833,15.3,15.0411,15.0912,628276.0
2021-12-17 10:00:00,18.06,18.13,18.04,18.13,228712.0,15.0829,15.1413,15.0662,15.1413,228712.0
2021-12-17 10:30:00,18.13,18.25,18.11,18.21,272307.0,15.1413,15.2416,15.1246,15.2082,272307.0
2021-12-17 11:00:00,18.21,18.32,18.2,18.31,151362.0,15.2082,15.3,15.1998,15.2917,151362.0
2021-12-17 11:30:00,18.31,18.32,18.2,18.21,265986.0,15.2917,15.3,15.1998,15.2082,265986.0
2021-12-17 12:00:00,18.2,18.21,18.15,18.18,119787.0,15.1998,15.2082,15.158,15.1831,119787.0
2021-12-17 12:30:00,18.18,18.21,18.17,18.19,136370.0,15.1831,15.2082,15.1748,15.1915,136370.0
2021-12-17 13:00:00,18.2,18.21,18.16,18.2,80520.0,15.1998,15.2082,15.1664,15.1998,80520.0
2021-12-17 13:30:00,18.2,18.25,18.19,18.24,132838.0,15.1998,15.2416,15.1915,15.2332,132838.0
2021-12-17 14:00:00,18.25,18.25,18.2,18.2,101269.0,15.2416,15.2416,15.1998,15.1998,101269.0
2021-12-17 14:30:00,18.2,18.26,18.19,18.25,132406.0,15.1998,15.2499,15.1915,15.2416,132406.0
2021-12-17 15:00:00,18.25,18.28,18.21,18.23,123326.0,15.2416,15.2666,15.2082,15.2249,123326.0
2021-12-17 15:30:00,18.23,18.24,18.16,18.16,504824.0,15.2249,15.2332,15.1664,15.1664,504824.0
2021-12-20 09:30:00,17.92,17.94,17.68,17.79,718424.0,14.966,14.9827,14.7655,14.8574,718424.0
2021-12-20 10:00:00,17.79,17.88,17.77,17.78,238556.0,14.8574,14.9326,14.8407,14.849,238556.0
2021-12-20 10:30:00,17.78,17.79,17.66,17.7,281310.0,14.849,14.8574,14.7488,14.7822,281310.0
2021-12-20 11:00:00,17.69,17.71,17.66,17.7,287332.0,14.7739,14.7906,14.7488,14.7822,287332.0
2021-12-20 11:30:00,17.7,17.78,17.68,17.77,245989.0,14.7822,14.849,14.7655,14.8407,245989.0
2021-12-20 12:00:00,17.76,17.8,17.74,17.75,231550.0,14.8323,14.8657,14.8156,14.824,231550.0
2021-12-20 12:30:00,17.75,17.79,17.72,17.78,227860.0,14.824,14.8574,14.7989,14.849,227860.0
2021-12-20 13:00:00,17.78,17.78,17.73,17.78,214473.0,14.849,14.849,14.8073,14.849,214473.0
2021-12-20 13:30:00,17.77,17.87,17.76,17.86,280011.0,14.8407,14.9242,14.8323,14.9159,280011.0
2021-12-20 14:00:00,17.86,17.87,17.84,17.86,147476.0,14.9159,14.9242,14.8991,14.9159,147476.0
2021-12-20 14:30:00,17.85,17.86,17.77,17.82,221545.0,14.9075,14.9159,14.8407,14.8824,221545.0
2021-12-20 15:00:00,17.82,17.86,17.81,17.85,200104.0,14.8824,14.9159,14.8741,14.9075,200104.0
2021-12-20 15:30:00,17.85,17.95,17.83,17.93,807917.0,14.9075,14.991,14.8908,14.9743,807917.0
2021-12-21 09:30:00,18.1,18.22,18.05,18.21,466026.0,15.1163,15.2165,15.0745,15.2082,466026.0
2021-12-21 10:00:00,18.21,18.29,18.17,18.19,256838.0,15.2082,15.275,15.1748,15.1915,256838.0
2021-12-21 10:30:00,18.2,18.22,18.17,18.2,147600.0,15.1998,15.2165,15.1748,15.1998,147600.0
2021-12-21 11:00:00,18.2,18.26,18.19,18.25,174648.0,15.1998,15.2499,15.1915,15.2416,174648.0
2021-12-21 11:30:00,18.25,18.26,18.19,18.21,136424.0,15.2416,15.2499,15.1915,15.2082,136424.0
2021-12-21 12:00:00,18.21,18.28,18.21,18.26,278588.0,15.2082,15.2666,15.2082,15.2499,278588.0
2021-12-21 12:30:00,18.25,18.29,18.24,18.27,78991.0,15.2416,15.275,15.2332,15.2583,78991.0
2021-12-21 13:00:00,18.26,18.29,18.25,18.27,94193.0,15.2499,15.275,15.2416,15.2583,94193.0
2021-12-21 13:30:00,18.27,18.28,18.25,18.25,107791.0,15.2583,15.2666,15.2416,15.2416,107791.0
2021-12-21 14:00:00,18.25,18.25,18.21,18.22,95042.0,15.2416,15.2416,15.2082,15.2165,95042.0
2021-12-21 14:30:00,18.23,18.24,18.2,18.21,71568.0,15.2249,15.2332,15.1998,15.2082,71568.0
2021-12-21 15:00:00,18.21,18.25,18.2,18.23,86820.0,15.2082,15.2416,15.1998,15.2249,86820.0
2021-12-21 15:30:00,18.23,18.24,18.18,18.22,420944.0,15.2249,15.2332,15.1831,15.2165,420944.0
2021-12-22 09:30:00,18.14,18.32,18.13,18.26,145225.0,15.1497,15.3,15.1413,15.2499,145225.0
2021-12-22 10:00:00,18.26,18.36,18.26,18.32,91963.0,15.2499,15.3334,15.2499,15.3,91963.0
2021-12-22 10:30:00,18.32,18.37,18.3,18.34,100496.0,15.3,15.3418,15.2833,15.3167,100496.0
2021-12-22 11:00:00,18.35,18.38,18.33,18.35,71128.0,15.3251,15.3501,15.3084,15.3251,71128.0
2021-12-22 11:30:00,18.35,18.37,18.34,18.37,94065.0,15.3251,15.3418,15.3167,15.3418,94065.0
2021-12-22 12:00:00,18.37,18.39,18.35,18.38,91937.0,15.3418,15.3585,15.3251,15.3501,91937.0
2021-12-22 12:30:00,18.38,18.42,18.37,18.39,79490.0,15.3501,15.3835,15.3418,15.3585,79490.0
2021-12-22 13:00:00,18.39,18.4,18.36,18.37,139348.0,15.3585,15.3668,15.3334,15.3418,139348.0
2021-12-22 13:30:00,18.38,18.39,18.35,18.38,137322.0,15.3501,15.3585,15.3251,15.3501,137322.0
2021-12-22 14:00:00,18.37,18.4,18.35,18.35,72402.0,15.3418,15.3668,15.3251,15.3251,72402.0
2021-12-22 14:30:00,18.35,18.41,18.34,18.39,91618.0,15.3251,15.3752,15.3167,15.3585,91618.0
2021-12-22 15:00:00,18.39,18.42,18.38,18.4,145976.0,15.3585,15.3835,15.3501,15.3668,145976.0
2021-12-22 15:30:00,18.41,18.44,18.38,18.43,451996.0,15.3752,15.4002,15.3501,15.3919,451996.0
2021-12-23 09:30:00,18.54,18.67,18.49,18.64,203255.0,15.4838,15.5923,15.442,15.5673,203255.0
2021-12-23 10:00:00,18.64,18.67,18.59,18.6,151127.0,15.5673,15.5923,15.5255,15.5339,151127.0
2021-12-23 10:30:00,18.6,18.66,18.59,18.65,260227.0,15.5339,15.584,15.5255,15.5756,260227.0
2021-12-23 11:00:00,18.65,18.69,18.63,18.67,95958.0,15.5756,15.609,15.5589,15.5923,95958.0
2021-12-23 11:30:00,18.68,18.68,18.65,18.66,77407.0,15.6007,15.6007,15.5756,15.584,77407.0
2021-12-23 12:00:00,18.66,18.69,18.65,18.69,41227.0,15.584,15.609,15.5756,15.609,41227.0
2021-12-23 12:30:00,18.69,18.7,18.68,18.69,44364.0,15.609,15.6174,15.6007,15.609,44364.0
2021-12-23 13:00:00,18.69,18.7,18.64,18.69,92708.0,15.609,15.6174,15.5673,15.609,92708.0
2021-12-23 13:30:00,18.69,18.69,18.66,18.69,67958.0,15.609,15.609,15.584,15.609,67958.0
2021-12-23 14:00:00,18.69,18.7,18.67,18.7,120728.0,15.609,15.6174,15.5923,15.6174,120728.0
2021-12-23 14:30:00,18.7,18.73,18.68,18.71,199084.0,15.6174,15.6424,15.6007,15.6257,199084.0
2021-12-23 15:00:00,18.72,18.72,18.69,18.69,154612.0,15.6341,15.6341,15.609,15.609,154612.0
2021-12-23 15:30:00,18.69,18.74,18.66,18.72,491906.0,15.609,15.6508,15.584,15.6341,491906.0
2021-12-27 09:30:00,18.8,18.8,18.63,18.68,123360.0,15.7009,15.7009,15.5589,15.6007,123360.0
2021-12-27 10:00:00,18.68,18.77,18.67,18.77,24069.0,15.6007,15.6758,15.5923,15.6758,24069.0
2021-12-27 10:30:00,18.77,18.82,18.75,18.82,41886.0,15.6758,15.7176,15.6591,15.7176,41886.0
2021-12-27 11:00:00,18.82,18.85,18.81,18.84,30351.0,15.7176,15.7427,15.7092,15.7343,30351.0
2021-12-27 11:30:00,18.84,18.85,18.82,18.84,22912.0,15.7343,15.7427,15.7176,15.7343,22912.0
2021-12-27 12:00:00,18.83,18.87,18.83,18.87,42651.0,15.726,15.7594,15.726,15.7594,42651.0
2021-12-27 12:30:00,18.86,18.87,18.84,18.86,63550.0,15.751,15.7594,15.7343,15.751,63550.0
2021-12-27 13:00:00,18.86,18.87,18.85,18.87,32776.0,15.751,15.7594,15.7427,15.7594,32776.0
2021-12-27 13:30:00,18.86,18.87,18.85,18.87,37766.0,15.751,15.7594,15.7427,15.7594,37766.0
2021-12-27 14:00:00,18.86,18.87,18.84,18.86,39962.0,15.751,15.7594,15.7343,15.751,39962.0
2021-12-27 14:30:00,18.87,18.88,18.85,18.86,62035.0,15.7594,15.7677,15.7427,15.751,62035.0
2021-12-27 15:00:00,18.85,18.88,18.85,18.87,50638.0,15.7427,15.7677,15.7427,15.7594,50638.0
2021-12-27 15:30:00,18.88,18.91,18.86,18.9,167524.0,15.7677,15.7928,15.751,15.7844,167524.0
2021-12-28 09:30:00,18.88,19.1,18.86,19.09,131202.0,15.7677,15.9514,15.751,15.9431,131202.0
2021-12-28 10:00:00,19.09,19.1,19.02,19.07,109228.0,15.9431,15.9514,15.8846,15.9264,109228.0
2021-12-28 10:30:00,19.07,19.08,19.04,19.05,64054.0,15.9264,15.9347,15.9013,15.9097,64054.0
2021-12-28 11:00:00,19.05,19.05,19.01,19.03,48632.0,15.9097,15.9097,15.8763,15.893,48632.0
2021-12-28 11:30:00,19.03,19.07,19.03,19.05,37621.0,15.893,15.9264,15.893,15.9097,37621.0
2021-12-28 12:00:00,19.05,19.05,19.01,19.01,32680.0,15.9097,15.9097,15.8763,15.8763,32680.0
2021-12-28 12:30:00,19.01,19.02,18.98,19.01,46852.0,15.8763,15.8846,15.8512,15.8763,46852.0
2021-12-28 13:00:00,19.02,19.04,19.01,19.04,34846.0,15.8846,15.9013,15.8763,15.9013,34846.0
2021-12-28 13:30:00,19.04,19.06,19.02,19.05,44581.0,15.9013,15.918,15.8846,15.9097,44581.0
2021-12-28 14:00:00,19.05,19.06,19.02,19.05,97471.0,15.9097,15.918,15.8846,15.9097,97471.0
2021-12-28 14:30:00,19.04,19.08,19.04,19.07,80279.0,15.9013,15.9347,15.9013,15.9264,80279.0
2021-12-28 15:00:00,19.07,19.08,19.06,19.07,118626.0,15.9264,15.9347,15.918,15.9264,118626.0
2021-12-28 15:30:00,19.07,19.09,19.0,19.01,351588.0,15.9264,15.9431,15.8679,15.8763,351588.0
2021-12-29 09:30:00,18.84,19.12,18.84,18.95,558156.0,15.7343,15.9681,15.7343,15.8262,558156.0
2021-12-29 10:00:00,18.96,19.03,18.95,19.0,191370.0,15.8345,15.893,15.8262,15.8679,191370.0
2021-12-29 10:30:00,19.0,19.04,18.97,18.98,94786.0,15.8679,15.9013,15.8429,15.8512,94786.0
2021-12-29 11:00:00,18.98,19.01,18.93,18.93,129778.0,15.8512,15.8763,15.8095,15.8095,129778.0
2021-12-29 11:30:00,18.93,18.97,18.91,18.94,139048.0,15.8095,15.8429,15.7928,15.8178,139048.0
2021-12-29 12:00:00,18.95,18.95,18.91,18.95,76356.0,15.8262,15.8262,15.7928,15.8262,76356.0
2021-12-29 12:30:00,18.95,18.98,18.94,18.95,72804.0,15.8262,15.8512,15.8178,15.8262,72804.0
2021-12-29 13:00:00,18.95,19.0,18.95,18.99,54067.0,15.8262,15.8679,15.8262,15.8596,54067.0
2021-12-29 13:30:00,18.99,19.0,18.95,18.96,105246.0,15.8596,15.8679,15.8262,15.8345,105246.0
2021-12-29 14:00:00,18.96,18.97,18.94,18.96,126635.0,15.8345,15.8429,15.8178,15.8345,126635.0
2021-12-29 14:30:00,18.96,18.98,18.95,18.98,58298.0,15.8345,15.8512,15.8262,15.8512,58298.0
2021-12-29 15:00:00,18.98,18.98,18.94,18.94,198590.0,15.8512,15.8512,15.8178,15.8178,198590.0
2021-12-29 15:30:00,18.94,18.95,18.91,18.92,440278.0,15.8178,15.8262,15.7928,15.8011,440278.0
2021-12-30 09:30:00,18.93,19.06,18.92,19.04,233459.0,15.8095,15.918,15.8011,15.9013,233459.0
2021-12-30 10:00:00,19.04,19.06,19.01,19.01,114155.0,15.9013,15.918,15.8763,15.8763,114155.0
2021-12-30 10:30:00,19.01,19.03,19.0,19.03,80973.0,15.8763,15.893,15.8679,15.893,80973.0
2021-12-30 11:00:00,19.02,19.09,19.02,19.06,101392.0,15.8846,15.9431,15.8846,15.918,101392.0
2021-12-30 11:30:00,19.07,19.12,19.07,19.11,154627.0,15.9264,15.9681,15.9264,15.9598,154627.0
2021-12-30 12:00:00,19.11,19.12,19.08,19.09,108284.0,15.9598,15.9681,15.9347,15.9431,108284.0
2021-12-30 12:30:00,19.08,19.09,19.06,19.08,46468.0,15.9347,15.9431,15.918,15.9347,46468.0
2021-12-30 13:00:00,19.08,19.1,19.05,19.1,80484.0,15.9347,15.9514,15.9097,15.9514,80484.0
2021-12-30 13:30:00,19.1,19.12,19.08,19.12,39883.0,15.9514,15.9681,15.9347,15.9681,39883.0
2021-12-30 14:00:00,19.11,19.15,19.1,19.14,63967.0,15.9598,15.9932,15.9514,15.9848,63967.0
2021-12-30 14:30:00,19.14,19.16,19.12,19.14,98340.0,15.9848,16.0016,15.9681,15.9848,98340.0
2021-12-30 15:00:00,19.13,19.14,19.1,19.12,127762.0,15.9765,15.9848,15.9514,15.9681,127762.0
2021-12-30 15:30:00,19.12,19.15,19.08,19.09,346230.0,15.9681,15.9932,15.9347,15.9431,346230.0
2021-12-31 09:30:00,19.05,19.2,19.05,19.06,244868.0,15.9097,16.035,15.9097,15.918,244868.0
2021-12-31 10:00:00,19.06,19.1,19.02,19.02,104254.0,15.918,15.9514,15.8846,15.8846,104254.0
2021-12-31 10:30:00,19.03,19.08,19.01,19.08,57769.0,15.893,15.9347,15.8763,15.9347,57769.0
2021-12-31 11:00:00,19.09,19.11,19.07,19.1,70563.0,15.9431,15.9598,15.9264,15.9514,70563.0
2021-12-31 11:30:00,19.09,19.09,19.06,19.07,50804.0,15.9431,15.9431,15.918,15.9264,50804.0
2021-12-31 12:00:00,19.06,19.09,19.05,19.06,44911.0,15.918,15.9431,15.9097,15.918,44911.0
2021-12-31 12:30:00,19.07,19.13,19.06,19.12,100833.0,15.9264,15.9765,15.918,15.9681,100833.0
2021-12-31 13:00:00,19.12,19.12,19.07,19.09,46409.0,15.9681,15.9681,15.9264,15.9431,46409.0
2021-12-31 13:30:00,19.09,19.12,19.08,19.11,51373.0,15.9431,15.9681,15.9347,15.9598,51373.0
2021-12-31 14:00:00,19.12,19.12,19.09,19.1,36551.0,15.9681,15.9681,15.9431,15.9514,36551.0
2021-12-31 14:30:00,19.1,19.15,19.09,19.1,121502.0,15.9514,15.9932,15.9431,15.9514,121502.0
2021-12-31 15:00:00,19.09,19.13,19.09,19.12,162112.0,15.9431,15.9765,15.9431,15.9681,162112.0
2021-12-31 15:30:00,19.13,19.14,19.06,19.06,271130.0,15.9765,15.9848,15.918,15.918,271130.0
2022-01-03 09:30:00,19.18,19.43,19.15,19.41,211986.0,16.0183,16.227,15.9932,16.2103,211986.0
2022-01-03 10:00:00,19.42,19.52,19.39,19.51,182241.0,16.2187,16.3022,16.1936,16.2939,182241.0
2022-01-03 10:30:00,19.51,19.52,19.44,19.47,108774.0,16.2939,16.3022,16.2354,16.2605,108774.0
2022-01-03 11:00:00,19.47,19.5,19.45,19.46,83059.0,16.2605,16.2855,16.2437,16.2521,83059.0
2022-01-03 11:30:00,19.47,19.48,19.41,19.47,59782.0,16.2605,16.2688,16.2103,16.2605,59782.0
2022-01-03 12:00:00,19.47,19.49,19.45,19.46,30166.0,16.2605,16.2772,16.2437,16.2521,30166.0
2022-01-03 12:30:00,19.46,19.47,19.44,19.45,43452.0,16.2521,16.2605,16.2354,16.2437,43452.0
2022-01-03 13:00:00,19.45,19.48,19.44,19.48,51790.0,16.2437,16.2688,16.2354,16.2688,51790.0
2022-01-03 13:30:00,19.48,19.48,19.44,19.47,55114.0,16.2688,16.2688,16.2354,16.2605,55114.0
2022-01-03 14:00:00,19.47,19.48,19.43,19.44,49045.0,16.2605,16.2688,16.227,16.2354,49045.0
2022-01-03 14:30:00,19.44,19.45,19.42,19.43,93275.0,16.2354,16.2437,16.2187,16.227,93275.0
2022-01-03 15:00:00,19.43,19.44,19.4,19.43,110273.0,16.227,16.2354,16.202,16.227,110273.0
2022-01-03 15:30:00,19.43,19.44,19.4,19.41,353366.0,16.227,16.2354,16.202,16.2103,353366.0
2022-01-04 09:30:00,19.5,19.68,19.44,19.68,735625.0,16.2855,16.4358,16.2354,16.4358,735625.0
2022-01-04 10:00:00,19.69,19.7,19.62,19.66,282442.0,16.4442,16.4525,16.3857,16.4191,282442.0
2022-01-04 10:30:00,19.66,19.75,19.61,19.72,199259.0,16.4191,16.4943,16.3774,16.4692,199259.0
2022-01-04 11:00:00,19.72,19.74,19.65,19.67,201478.0,16.4692,16.4859,16.4108,16.4275,201478.0
2022-01-04 11:30:00,19.67,19.71,19.62,19.7,251167.0,16.4275,16.4609,16.3857,16.4525,251167.0
2022-01-04 12:00:00,19.7,19.76,19.69,19.74,113853.0,16.4525,16.5026,16.4442,16.4859,113853.0
2022-01-04 12:30:00,19.73,19.74,19.68,19.69,182375.0,16.4776,16.4859,16.4358,16.4442,182375.0
2022-01-04 13:00:00,19.68,19.69,19.61,19.61,258409.0,16.4358,16.4442,16.3774,16.3774,258409.0
2022-01-04 13:30:00,19.62,19.62,19.54,19.55,204924.0,16.3857,16.3857,16.3189,16.3273,204924.0
2022-01-04 14:00:00,19.55,19.59,19.54,19.57,261799.0,16.3273,16.3607,16.3189,16.344,261799.0
2022-01-04 14:30:00,19.57,19.58,19.53,19.55,247421.0,16.344,16.3523,16.3106,16.3273,247421.0
2022-01-04 15:00:00,19.56,19.6,19.56,19.57,269236.0,16.3356,16.369,16.3356,16.344,269236.0
2022-01-04 15:30:00,19.58,19.64,19.56,19.59,720437.0,16.3523,16.4024,16.3356,16.3607,720437.0
2022-01-05 09:30:00,19.71,19.77,19.61,19.75,555353.0,16.4609,16.511,16.3774,16.4943,555353.0
2022-01-05 10:00:00,19.75,19.81,19.72,19.76,229271.0,16.4943,16.5444,16.4692,16.5026,229271.0
2022-01-05 10:30:00,19.76,19.78,19.72,19.76,373095.0,16.5026,16.5193,16.4692,16.5026,373095.0
2022-01-05 11:00:00,19.76,19.77,19.73,19.75,128534.0,16.5026,16.511,16.4776,16.4943,128534.0
2022-01-05 11:30:00,19.74,19.75,19.69,19.71,180604.0,16.4859,16.4943,16.4442,16.4609,180604.0
2022-01-05 12:00:00,19.71,19.78,19.71,19.77,118642.0,16.4609,16.5193,16.4609,16.511,118642.0
2022-01-05 12:30:00,19.76,19.78,19.71,19.73,74017.0,16.5026,16.5193,16.4609,16.4776,74017.0
2022-01-05 13:00:00,19.73,19.76,19.71,19.73,116013.0,16.4776,16.5026,16.4609,16.4776,116013.0
2022-01-05 13:30:00,19.73,19.76,19.72,19.73,97430.0,16.4776,16.5026,16.4692,16.4776,97430.0
2022-01-05 14:00:00,19.73,19.77,19.68,19.69,223206.0,16.4776,16.511,16.4358,16.4442,223206.0
2022-01-05 14:30:00,19.69,19.7,19.61,19.63,190758.0,16.4442,16.4525,16.3774,16.3941,190758.0
2022-01-05 15:00:00,19.63,19.63,19.51,19.55,274137.0,16.3941,16.3941,16.2939,16.3273,274137.0
2022-01-05 15:30:00,19.55,19.57,19.51,19.51,513516.0,16.3273,16.344,16.2939,16.2939,513516.0
2022-01-06 09:30:00,19.69,19.79,19.59,19.6,706801.0,16.4442,16.5277,16.3607,16.369,706801.0
2022-01-06 10:00:00,19.61,19.69,19.54,19.59,211752.0,16.3774,16.4442,16.3189,16.3607,211752.0
2022-01-06 10:30:00,19.59,19.73,19.57,19.7,422640.0,16.3607,16.4776,16.344,16.4525,422640.0
2022-01-06 11:00:00,19.69,19.72,19.63,19.71,358144.0,16.4442,16.4692,16.3941,16.4609,358144.0
2022-01-06 11:30:00,19.71,19.77,19.69,19.77,129880.0,16.4609,16.511,16.4442,16.511,129880.0
2022-01-06 12:00:00,19.76,19.86,19.75,19.86,166413.0,16.5026,16.5862,16.4943,16.5862,166413.0
2022-01-06 12:30:00,19.87,19.9,19.85,19.87,107264.0,16.5945,16.6196,16.5778,16.5945,107264.0
2022-01-06 13:00:00,19.86,19.9,19.82,19.83,299296.0,16.5862,16.6196,16.5528,16.5611,299296.0
2022-01-06 13:30:00,19.83,19.86,19.8,19.84,316959.0,16.5611,16.5862,16.5361,16.5695,316959.0
2022-01-06 14:00:00,19.85,19.86,19.82,19.86,149131.0,16.5778,16.5862,16.5528,16.5862,149131.0
2022-01-06 14:30:00,19.86,19.89,19.84,19.86,230518.0,16.5862,16.6112,16.5695,16.5862,230518.0
2022-01-06 15:00:00,19.86,19.87,19.81,19.84,140053.0,16.5862,16.5945,16.5444,16.5695,140053.0
2022-01-06 15:30:00,19.84,19.87,19.81,19.87,623864.0,16.5695,16.5945,16.5444,16.5945,623864.0
2022-01-07 09:30:00,19.95,20.14,19.9,20.13,415896.0,16.6613,16.82,16.6196,16.8117,415896.0
2022-01-07 10:00:00,20.13,20.15,20.04,20.11,257812.0,16.8117,16.8284,16.7365,16.7949,257812.0
2022-01-07 10:30:00,20.11,20.13,20.04,20.1,247918.0,16.7949,16.8117,16.7365,16.7866,247918.0
2022-01-07 11:00:00,20.1,20.13,20.07,20.13,186892.0,16.7866,16.8117,16.7615,16.8117,186892.0
2022-01-07 11:30:00,20.12,20.2,20.12,20.2,204436.0,16.8033,16.8701,16.8033,16.8701,204436.0
2022-01-07 12:00:00,20.19,20.24,20.18,20.23,304852.0,16.8618,16.9035,16.8534,16.8952,304852.0
2022-01-07 12:30:00,20.23,20.24,20.18,20.21,115368.0,16.8952,16.9035,16.8534,16.8785,115368.0
2022-01-07 13:00:00,20.21,20.23,20.19,20.22,106506.0,16.8785,16.8952,16.8618,16.8868,106506.0
2022-01-07 13:30:00,20.23,20.25,20.2,20.22,110335.0,16.8952,16.9119,16.8701,16.8868,110335.0
2022-01-07 14:00:00,20.21,20.24,20.2,20.21,109600.0,16.8785,16.9035,16.8701,16.8785,109600.0
2022-01-07 14:30:00,20.21,20.23,20.2,20.23,204383.0,16.8785,16.8952,16.8701,16.8952,204383.0
2022-01-07 15:00:00,20.23,20.23,20.19,20.23,336869.0,16.8952,16.8952,16.8618,16.8952,336869.0
2022-01-07 15:30:00,20.22,20.25,20.2,20.2,749848.0,16.8868,16.9119,16.8701,16.8701,749848.0
2022-01-10 09:30:00,20.2,20.27,20.1,20.12,370088.0,16.8701,16.9286,16.7866,16.8033,370088.0
2022-01-10 10:00:00,20.12,20.13,20.03,20.04,279529.0,16.8033,16.8117,16.7281,16.7365,279529.0
2022-01-10 10:30:00,20.05,20.1,20.03,20.08,138078.0,16.7448,16.7866,16.7281,16.7699,138078.0
2022-01-10 11:00:00,20.07,20.15,20.04,20.13,166484.0,16.7615,16.8284,16.7365,16.8117,166484.0
2022-01-10 11:30:00,20.13,20.15,20.06,20.14,116906.0,16.8117,16.8284,16.7532,16.82,116906.0
2022-01-10 12:00:00,20.14,20.18,20.12,20.13,94835.0,16.82,16.8534,16.8033,16.8117,94835.0
2022-01-10 12:30:00,20.13,20.16,20.09,20.14,106405.0,16.8117,16.8367,16.7782,16.82,106405.0
2022-01-10 13:00:00,20.15,20.19,20.14,20.14,109893.0,16.8284,16.8618,16.82,16.82,109893.0
2022-01-10 13:30:00,20.15,20.21,20.14,20.2,77569.0,16.8284,16.8785,16.82,16.8701,77569.0
2022-01-10 14:00:00,20.2,20.26,20.19,20.22,209522.0,16.8701,16.9202,16.8618,16.8868,209522.0
2022-01-10 14:30:00,20.21,20.23,20.17,20.19,119320.0,16.8785,16.8952,16.8451,16.8618,119320.0
2022-01-10 15:00:00,20.19,20.19,20.11,20.15,330675.0,16.8618,16.8618,16.7949,16.8284,330675.0
2022-01-10 15:30:00,20.14,20.24,20.13,20.22,466128.0,16.82,16.9035,16.8117,16.8868,466128.0
2022-01-11 09:30:00,20.28,20.31,20.2,20.25,279319.0,16.9369,16.962,16.8701,16.9119,279319.0
2022-01-11 10:00:00,20.25,20.28,20.21,20.23,163200.0,16.9119,16.9369,16.8785,16.8952,163200.0
2022-01-11 10:30:00,20.23,20.3,20.18,20.25,314431.0,16.8952,16.9536,16.8534,16.9119,314431.0
2022-01-11 11:00:00,20.25,20.35,20.24,20.32,138597.0,16.9119,16.9954,16.9035,16.9703,138597.0
2022-01-11 11:30:00,20.33,20.42,20.32,20.39,239757.0,16.9787,17.0538,16.9703,17.0288,239757.0
2022-01-11 12:00:00,20.39,20.42,20.37,20.39,95010.0,17.0288,17.0538,17.0121,17.0288,95010.0
2022-01-11 12:30:00,20.39,20.46,20.39,20.46,49270.0,17.0288,17.0873,17.0288,17.0873,49270.0
2022-01-11 13:00:00,20.45,20.46,20.42,20.46,305273.0,17.0789,17.0873,17.0538,17.0873,305273.0
2022-01-11 13:30:00,20.46,20.5,20.46,20.48,71702.0,17.0873,17.1207,17.0873,17.104,71702.0
2022-01-11 14:00:00,20.48,20.49,20.45,20.46,87560.0,17.104,17.1123,17.0789,17.0873,87560.0
2022-01-11 14:30:00,20.46,20.52,20.46,20.51,154255.0,17.0873,17.1374,17.0873,17.129,154255.0
2022-01-11 15:00:00,20.51,20.55,20.51,20.54,304291.0,17.129,17.1624,17.129,17.1541,304291.0
2022-01-11 15:30:00,20.53,20.59,20.5,20.58,725325.0,17.1457,17.1958,17.1207,17.1875,725325.0
2022-01-12 09:30:00,20.63,20.82,20.61,20.81,462000.0,17.2292,17.3879,17.2125,17.3796,462000.0
2022-01-12 10:00:00,20.8,20.81,20.61,20.62,222195.0,17.3712,17.3796,17.2125,17.2209,222195.0
2022-01-12 10:30:00,20.62,20.66,20.55,20.64,268530.0,17.2209,17.2543,17.1624,17.2376,268530.0
2022-01-12 11:00:00,20.64,20.68,20.57,20.65,136657.0,17.2376,17.271,17.1791,17.2459,136657.0
2022-01-12 11:30:00,20.66,20.7,20.65,20.68,108566.0,17.2543,17.2877,17.2459,17.271,108566.0
2022-01-12 12:00:00,20.69,20.69,20.64,20.64,148149.0,17.2793,17.2793,17.2376,17.2376,148149.0
2022-01-12 12:30:00,20.64,20.67,20.61,20.65,173462.0,17.2376,17.2626,17.2125,17.2459,173462.0
2022-01-12 13:00:00,20.65,20.65,20.62,20.64,84603.0,17.2459,17.2459,17.2209,17.2376,84603.0
2022-01-12 13:30:00,20.64,20.65,20.6,20.62,100869.0,17.2376,17.2459,17.2042,17.2209,100869.0
2022-01-12 14:00:00,20.62,20.66,20.61,20.64,71964.0,17.2209,17.2543,17.2125,17.2376,71964.0
2022-01-12 14:30:00,20.64,20.66,20.62,20.65,183450.0,17.2376,17.2543,17.2209,17.2459,183450.0
2022-01-12 15:00:00,20.65,20.66,20.62,20.64,189121.0,17.2459,17.2543,17.2209,17.2376,189121.0
2022-01-12 15:30:00,20.64,20.66,20.62,20.63,397076.0,17.2376,17.2543,17.2209,17.2292,397076.0
2022-01-13 09:30:00,20.72,20.89,20.72,20.81,273016.0,17.3044,17.4464,17.3044,17.3796,273016.0
2022-01-13 10:00:00,20.82,20.86,20.81,20.83,218940.0,17.3879,17.4213,17.3796,17.3963,218940.0
2022-01-13 10:30:00,20.84,20.84,20.78,20.82,176144.0,17.4046,17.4046,17.3545,17.3879,176144.0
2022-01-13 11:00:00,20.82,20.85,20.78,20.84,235798.0,17.3879,17.413,17.3545,17.4046,235798.0
2022-01-13 11:30:00,20.85,20.91,20.84,20.89,104660.0,17.413,17.4631,17.4046,17.4464,104660.0
2022-01-13 12:00:00,20.88,20.89,20.79,20.82,97466.0,17.438,17.4464,17.3629,17.3879,97466.0
2022-01-13 12:30:00,20.81,20.86,20.8,20.82,152873.0,17.3796,17.4213,17.3712,17.3879,152873.0
2022-01-13 13:00:00,20.82,20.86,20.8,20.85,49720.0,17.3879,17.4213,17.3712,17.413,49720.0
2022-01-13 13:30:00,20.85,20.86,20.82,20.86,50860.0,17.413,17.4213,17.3879,17.4213,50860.0
2022-01-13 14:00:00,20.86,20.87,20.83,20.84,104940.0,17.4213,17.4297,17.3963,17.4046,104940.0
2022-01-13 14:30:00,20.84,20.85,20.82,20.85,106283.0,17.4046,17.413,17.3879,17.413,106283.0
2022-01-13 15:00:00,20.84,20.85,20.75,20.77,199908.0,17.4046,17.413,17.3294,17.3462,199908.0
2022-01-13 15:30:00,20.77,20.79,20.63,20.68,1288985.0,17.3462,17.3629,17.2292,17.271,1288985.0
2022-01-14 09:30:00,20.62,20.71,20.46,20.71,325698.0,17.2209,17.296,17.0873,17.296,325698.0
2022-01-14 10:00:00,20.7,20.74,20.67,20.69,206479.0,17.2877,17.3211,17.2626,17.2793,206479.0
2022-01-14 10:30:00,20.69,20.72,20.63,20.66,263832.0,17.2793,17.3044,17.2292,17.2543,263832.0
2022-01-14 11:00:00,20.66,20.66,20.58,20.59,87767.0,17.2543,17.2543,17.1875,17.1958,87767.0
2022-01-14 11:30:00,20.59,20.67,20.57,20.64,83740.0,17.1958,17.2626,17.1791,17.2376,83740.0
2022-01-14 12:00:00,20.64,20.66,20.62,20.63,58672.0,17.2376,17.2543,17.2209,17.2292,58672.0
2022-01-14 12:30:00,20.64,20.66,20.58,20.61,59695.0,17.2376,17.2543,17.1875,17.2125,59695.0
2022-01-14 13:00:00,20.6,20.62,20.58,20.61,104220.0,17.2042,17.2209,17.1875,17.2125,104220.0
2022-01-14 13:30:00,20.6,20.64,20.59,20.64,92518.0,17.2042,17.2376,17.1958,17.2376,92518.0
2022-01-14 14:00:00,20.63,20.64,20.6,20.6,103033.0,17.2292,17.2376,17.2042,17.2042,103033.0
2022-01-14 14:30:00,20.6,20.67,20.6,20.66,161283.0,17.2042,17.2626,17.2042,17.2543,161283.0
2022-01-14 15:00:00,20.66,20.7,20.64,20.67,110365.0,17.2543,17.2877,17.2376,17.2626,110365.0
2022-01-14 15:30:00,20.68,20.71,20.67,20.69,550955.0,17.271,17.296,17.2626,17.2793,550955.0
2022-01-18 09:30:00,20.74,20.84,20.7,20.74,328824.0,17.3211,17.4046,17.2877,17.3211,328824.0
2022-01-18 10:00:00,20.74,20.79,20.7,20.73,272990.0,17.3211,17.3629,17.2877,17.3127,272990.0
2022-01-18 10:30:00,20.73,20.79,20.71,20.76,170223.0,17.3127,17.3629,17.296,17.3378,170223.0
2022-01-18 11:00:00,20.76,20.82,20.74,20.78,268348.0,17.3378,17.3879,17.3211,17.3545,268348.0
2022-01-18 11:30:00,20.78,20.78,20.69,20.73,119843.0,17.3545,17.3545,17.2793,17.3127,119843.0
2022-01-18 12:00:00,20.73,20.74,20.66,20.71,132909.0,17.3127,17.3211,17.2543,17.296,132909.0
2022-01-18 12:30:00,20.7,20.73,20.65,20.67,123592.0,17.2877,17.3127,17.2459,17.2626,123592.0
2022-01-18 13:00:00,20.67,20.73,20.65,20.72,110510.0,17.2626,17.3127,17.2459,17.3044,110510.0
2022-01-18 13:30:00,20.73,20.82,20.72,20.82,145595.0,17.3127,17.3879,17.3044,17.3879,145595.0
2022-01-18 14:00:00,20.81,20.85,20.79,20.84,134270.0,17.3796,17.413,17.3629,17.4046,134270.0
2022-01-18 14:30:00,20.84,20.88,20.83,20.86,159132.0,17.4046,17.438,17.3963,17.4213,159132.0
2022-01-18 15:00:00,20.86,20.89,20.8,20.83,103663.0,17.4213,17.4464,17.3712,17.3963,103663.0
2022-01-18 15:30:00,20.84,20.85,20.78,20.81,601047.0,17.4046,17.413,17.3545,17.3796,601047.0
2022-01-19 09:30:00,20.92,20.93,20.7,20.71,398386.0,17.4714,17.4798,17.2877,17.296,398386.0
2022-01-19 10:00:00,20.71,20.73,20.53,20.56,357186.0,17.296,17.3127,17.1457,17.1708,357186.0
2022-01-19 10:30:00,20.57,20.62,20.51,20.59,224347.0,17.1791,17.2209,17.129,17.1958,224347.0
2022-01-19 11:00:00,20.58,20.61,20.55,20.58,122278.0,17.1875,17.2125,17.1624,17.1875,122278.0
2022-01-19 11:30:00,20.59,20.63,20.51,20.61,402890.0,17.1958,17.2292,17.129,17.2125,402890.0
2022-01-19 12:00:00,20.62,20.64,20.6,20.61,149073.0,17.2209,17.2376,17.2042,17.2125,149073.0
2022-01-19 12:30:00,20.62,20.65,20.55,20.65,143728.0,17.2209,17.2459,17.1624,17.2459,143728.0
2022-01-19 13:00:00,20.65,20.69,20.63,20.64,112561.0,17.2459,17.2793,17.2292,17.2376,112561.0
2022-01-19 13:30:00,20.64,20.66,20.6,20.61,94932.0,17.2376,17.2543,17.2042,17.2125,94932.0
2022-01-19 14:00:00,20.6,20.64,20.57,20.59,147991.0,17.2042,17.2376,17.1791,17.1958,147991.0
2022-01-19 14:30:00,20.59,20.61,20.55,20.59,106972.0,17.1958,17.2125,17.1624,17.1958,106972.0
2022-01-19 15:00:00,20.58,20.63,20.57,20.59,162447.0,17.1875,17.2292,17.1791,17.1958,162447.0
2022-01-19 15:30:00,20.59,20.59,20.48,20.48,561373.0,17.1958,17.1958,17.104,17.104,561373.0
2022-01-20 09:30:00,20.55,20.67,20.49,20.66,592835.0,17.1624,17.2626,17.1123,17.2543,592835.0
2022-01-20 10:00:00,20.66,20.67,20.6,20.65,198757.0,17.2543,17.2626,17.2042,17.2459,198757.0
2022-01-20 10:30:00,20.65,20.78,20.65,20.75,202051.0,17.2459,17.3545,17.2459,17.3294,202051.0
2022-01-20 11:00:00,20.74,20.75,20.64,20.7,286913.0,17.3211,17.3294,17.2376,17.2877,286913.0
2022-01-20 11:30:00,20.69,20.7,20.62,20.66,156624.0,17.2793,17.2877,17.2209,17.2543,156624.0
2022-01-20 12:00:00,20.66,20.68,20.63,20.67,108579.0,17.2543,17.271,17.2292,17.2626,108579.0
2022-01-20 12:30:00,20.67,20.69,20.63,20.68,65592.0,17.2626,17.2793,17.2292,17.271,65592.0
2022-01-20 13:00:00,20.68,20.68,20.65,20.67,58143.0,17.271,17.271,17.2459,17.2626,58143.0
2022-01-20 13:30:00,20.67,20.7,20.66,20.68,113643.0,17.2626,17.2877,17.2543,17.271,113643.0
2022-01-20 14:00:00,20.68,20.71,20.62,20.64,172798.0,17.271,17.296,17.2209,17.2376,172798.0
2022-01-20 14:30:00,20.65,20.65,20.6,20.63,203839.0,17.2459,17.2459,17.2042,17.2292,203839.0
2022-01-20 15:00:00,20.63,20.65,20.54,20.55,214809.0,17.2292,17.2459,17.1541,17.1624,214809.0
2022-01-20 15:30:00,20.55,20.57,20.45,20.48,967862.0,17.1624,17.1791,17.0789,17.104,967862.0
2022-01-21 09:30:00,20.3,20.46,20.19,20.21,518449.0,16.9536,17.0873,16.8618,16.8785,518449.0
2022-01-21 10:00:00,20.21,20.25,20.06,20.16,365878.0,16.8785,16.9119,16.7532,16.8367,365878.0
2022-01-21 10:30:00,20.17,20.31,20.15,20.28,268150.0,16.8451,16.962,16.8284,16.9369,268150.0
2022-01-21 11:00:00,20.28,20.33,20.26,20.3,175929.0,16.9369,16.9787,16.9202,16.9536,175929.0
2022-01-21 11:30:00,20.3,20.3,20.16,20.2,114363.0,16.9536,16.9536,16.8367,16.8701,114363.0
2022-01-21 12:00:00,20.19,20.22,20.14,20.19,183760.0,16.8618,16.8868,16.82,16.8618,183760.0
2022-01-21 12:30:00,20.19,20.2,20.11,20.11,151394.0,16.8618,16.8701,16.7949,16.7949,151394.0
2022-01-21 13:00:00,20.12,20.19,20.06,20.08,193280.0,16.8033,16.8618,16.7532,16.7699,193280.0
2022-01-21 13:30:00,20.08,20.16,20.08,20.11,123231.0,16.7699,16.8367,16.7699,16.7949,123231.0
2022-01-21 14:00:00,20.11,20.15,20.09,20.14,205507.0,16.7949,16.8284,16.7782,16.82,205507.0
2022-01-21 14:30:00,20.14,20.17,20.05,20.05,99129.0,16.82,16.8451,16.7448,16.7448,99129.0
2022-01-21 15:00:00,20.05,20.1,20.01,20.04,370262.0,16.7448,16.7866,16.7114,16.7365,370262.0
2022-01-21 15:30:00,20.03,20.15,20.03,20.07,1158606.0,16.7281,16.8284,16.7281,16.7615,1158606.0
2022-01-24 09:30:00,19.72,19.79,19.5,19.5,769518.0,16.4692,16.5277,16.2855,16.2855,769518.0
2022-01-24 10:00:00,19.5,19.56,19.35,19.49,545073.0,16.2855,16.3356,16.1602,16.2772,545073.0
2022-01-24 10:30:00,19.48,19.57,19.43,19.43,316918.0,16.2688,16.344,16.227,16.227,316918.0
2022-01-24 11:00:00,19.44,19.48,19.36,19.41,436650.0,16.2354,16.2688,16.1686,16.2103,436650.0
2022-01-24 11:30:00,19.41,19.44,19.23,19.37,329681.0,16.2103,16.2354,16.06,16.1769,329681.0
2022-01-24 12:00:00,19.37,19.39,19.26,19.31,205388.0,16.1769,16.1936,16.0851,16.1268,205388.0
2022-01-24 12:30:00,19.31,19.38,19.24,19.34,295118.0,16.1268,16.1853,16.0684,16.1519,295118.0
2022-01-24 13:00:00,19.33,19.43,19.3,19.37,330330.0,16.1435,16.227,16.1185,16.1769,330330.0
2022-01-24 13:30:00,19.37,19.54,19.36,19.54,240412.0,16.1769,16.3189,16.1686,16.3189,240412.0
2022-01-24 14:00:00,19.54,19.64,19.47,19.54,317586.0,16.3189,16.4024,16.2605,16.3189,317586.0
2022-01-24 14:30:00,19.53,19.63,19.5,19.62,367866.0,16.3106,16.3941,16.2855,16.3857,367866.0
2022-01-24 15:00:00,19.63,19.76,19.62,19.72,274201.0,16.3941,16.5026,16.3857,16.4692,274201.0
2022-01-24 15:30:00,19.71,19.86,19.69,19.8,1004775.0,16.4609,16.5862,16.4442,16.5361,1004775.0
2022-01-25 09:30:00,19.7,19.81,19.55,19.57,585668.0,16.4525,16.5444,16.3273,16.344,585668.0
2022-01-25 10:00:00,19.56,19.73,19.43,19.72,432621.0,16.3356,16.4776,16.227,16.4692,432621.0
2022-01-25 10:30:00,19.73,19.81,19.67,19.71,161338.0,16.4776,16.5444,16.4275,16.4609,161338.0
2022-01-25 11:00:00,19.71,19.86,19.66,19.84,176503.0,16.4609,16.5862,16.4191,16.5695,176503.0
2022-01-25 11:30:00,19.84,19.84,19.72,19.73,558140.0,16.5695,16.5695,16.4692,16.4776,558140.0
2022-01-25 12:00:00,19.73,19.88,19.71,19.86,168058.0,16.4776,16.6029,16.4609,16.5862,168058.0
2022-01-25 12:30:00,19.86,19.86,19.78,19.85,169940.0,16.5862,16.5862,16.5193,16.5778,169940.0
2022-01-25 13:00:00,19.87,19.96,19.83,19.95,111355.0,16.5945,16.6697,16.5611,16.6613,111355.0
2022-01-25 13:30:00,19.94,20.04,19.93,20.02,179410.0,16.653,16.7365,16.6446,16.7198,179410.0
2022-01-25 14:00:00,20.01,20.06,19.99,20.05,281858.0,16.7114,16.7532,16.6947,16.7448,281858.0
2022-01-25 14:30:00,20.05,20.17,20.03,20.16,284050.0,16.7448,16.8451,16.7281,16.8367,284050.0
2022-01-25 15:00:00,20.17,20.17,20.01,20.02,289751.0,16.8451,16.8451,16.7114,16.7198,289751.0
2022-01-25 15:30:00,20.03,20.11,19.99,20.02,769083.0,16.7281,16.7949,16.6947,16.7198,769083.0
2022-01-26 09:30:00,20.3,20.52,20.24,20.46,286687.0,16.9536,17.1374,16.9035,17.0873,286687.0
2022-01-26 10:00:00,20.46,20.46,20.27,20.29,334902.0,17.0873,17.0873,16.9286,16.9453,334902.0
2022-01-26 10:30:00,20.28,20.32,20.25,20.31,243519.0,16.9369,16.9703,16.9119,16.962,243519.0
2022-01-26 11:00:00,20.31,20.39,20.29,20.34,262258.0,16.962,17.0288,16.9453,16.987,262258.0
2022-01-26 11:30:00,20.34,20.36,20.29,20.34,245386.0,16.987,17.0037,16.9453,16.987,245386.0
2022-01-26 12:00:00,20.34,20.38,20.32,20.36,99751.0,16.987,17.0204,16.9703,17.0037,99751.0
2022-01-26 12:30:00,20.36,20.39,20.33,20.39,107703.0,17.0037,17.0288,16.9787,17.0288,107703.0
2022-01-26 13:00:00,20.39,20.42,20.36,20.38,242078.0,17.0288,17.0538,17.0037,17.0204,242078.0
2022-01-26 13:30:00,20.39,20.4,20.36,20.37,97883.0,17.0288,17.0371,17.0037,17.0121,97883.0
2022-01-26 14:00:00,20.36,20.48,20.34,20.45,713690.0,17.0037,17.104,16.987,17.0789,713690.0
2022-01-26 14:30:00,20.44,20.47,20.26,20.31,640404.0,17.0706,17.0956,16.9202,16.962,640404.0
2022-01-26 15:00:00,20.32,20.33,20.11,20.25,783932.0,16.9703,16.9787,16.7949,16.9119,783932.0
2022-01-26 15:30:00,20.24,20.33,20.18,20.32,1384714.0,16.9035,16.9787,16.8534,16.9703,1384714.0
2022-01-27 09:30:00,20.49,20.66,20.41,20.53,598060.0,17.1123,17.2543,17.0455,17.1457,598060.0
2022-01-27 10:00:00,20.53,20.59,20.46,20.46,327110.0,17.1457,17.1958,17.0873,17.0873,327110.0
2022-01-27 10:30:00,20.46,20.51,20.4,20.5,241507.0,17.0873,17.129,17.0371,17.1207,241507.0
2022-01-27 11:00:00,20.5,20.54,20.42,20.48,491763.0,17.1207,17.1541,17.0538,17.104,491763.0
2022-01-27 11:30:00,20.48,20.53,20.46,20.51,166265.0,17.104,17.1457,17.0873,17.129,166265.0
2022-01-27 12:00:00,20.51,20.53,20.44,20.46,218284.0,17.129,17.1457,17.0706,17.0873,218284.0
2022-01-27 12:30:00,20.46,20.47,20.37,20.42,420249.0,17.0873,17.0956,17.0121,17.0538,420249.0
2022-01-27 13:00:00,20.42,20.43,20.33,20.33,668444.0,17.0538,17.0622,16.9787,16.9787,668444.0
2022-01-27 13:30:00,20.32,20.39,20.32,20.38,351524.0,16.9703,17.0288,16.9703,17.0204,351524.0
2022-01-27 14:00:00,20.37,20.45,20.35,20.36,411106.0,17.0121,17.0789,16.9954,17.0037,411106.0
2022-01-27 14:30:00,20.36,20.44,20.31,20.37,339745.0,17.0037,17.0706,16.962,17.0121,339745.0
2022-01-27 15:00:00,20.37,20.44,20.34,20.43,453046.0,17.0121,17.0706,16.987,17.0622,453046.0
2022-01-27 15:30:00,20.44,20.5,20.39,20.43,717083.0,17.0706,17.1207,17.0288,17.0622,717083.0
2022-01-28 09:30:00,20.28,20.4,20.18,20.19,373745.0,16.9369,17.0371,16.8534,16.8618,373745.0
2022-01-28 10:00:00,20.19,20.31,20.15,20.27,343830.0,16.8618,16.962,16.8284,16.9286,343830.0
2022-01-28 10:30:00,20.28,20.29,20.14,20.25,435942.0,16.9369,16.9453,16.82,16.9119,435942.0
2022-01-28 11:00:00,20.25,20.36,20.21,20.34,279015.0,16.9119,17.0037,16.8785,16.987,279015.0
2022-01-28 11:30:00,20.35,20.37,20.29,20.36,170009.0,16.9954,17.0121,16.9453,17.0037,170009.0
2022-01-28 12:00:00,20.36,20.38,20.3,20.32,179729.0,17.0037,17.0204,16.9536,16.9703,179729.0
2022-01-28 12:30:00,20.31,20.32,20.25,20.25,213865.0,16.962,16.9703,16.9119,16.9119,213865.0
2022-01-28 13:00:00,20.25,20.33,20.25,20.29,105525.0,16.9119,16.9787,16.9119,16.9453,105525.0
2022-01-28 13:30:00,20.3,20.39,20.3,20.37,158632.0,16.9536,17.0288,16.9536,17.0121,158632.0
2022-01-28 14:00:00,20.36,20.39,20.23,20.25,447069.0,17.0037,17.0288,16.8952,16.9119,447069.0
2022-01-28 14:30:00,20.25,20.4,20.23,20.39,305429.0,16.9119,17.0371,16.8952,17.0288,305429.0
2022-01-28 15:00:00,20.39,20.43,20.36,20.43,282599.0,17.0288,17.0622,17.0037,17.0622,282599.0
2022-01-28 15:30:00,20.42,20.48,20.41,20.46,846211.0,17.0538,17.104,17.0455,17.0873,846211.0
2022-01-31 09:30:00,20.33,20.53,20.3,20.53,538599.0,16.9787,17.1457,16.9536,17.1457,538599.0
2022-01-31 10:00:00,20.53,20.61,20.51,20.57,193665.0,17.1457,17.2125,17.129,17.1791,193665.0
2022-01-31 10:30:00,20.57,20.65,20.54,20.64,213907.0,17.1791,17.2459,17.1541,17.2376,213907.0
2022-01-31 11:00:00,20.65,20.66,20.61,20.62,123633.0,17.2459,17.2543,17.2125,17.2209,123633.0
2022-01-31 11:30:00,20.62,20.68,20.6,20.68,134893.0,17.2209,17.271,17.2042,17.271,134893.0
2022-01-31 12:00:00,20.68,20.72,20.68,20.71,85033.0,17.271,17.3044,17.271,17.296,85033.0
2022-01-31 12:30:00,20.71,20.73,20.69,20.72,105960.0,17.296,17.3127,17.2793,17.3044,105960.0
2022-01-31 13:00:00,20.71,20.75,20.68,20.74,120861.0,17.296,17.3294,17.271,17.3211,120861.0
2022-01-31 13:30:00,20.75,20.75,20.72,20.75,63162.0,17.3294,17.3294,17.3044,17.3294,63162.0
2022-01-31 14:00:00,20.75,20.78,20.73,20.77,214554.0,17.3294,17.3545,17.3127,17.3462,214554.0
2022-01-31 14:30:00,20.77,20.81,20.76,20.8,129790.0,17.3462,17.3796,17.3378,17.3712,129790.0
2022-01-31 15:00:00,20.8,20.81,20.75,20.78,240636.0,17.3712,17.3796,17.3294,17.3545,240636.0
2022-01-31 15:30:00,20.77,20.83,20.76,20.82,694137.0,17.3462,17.3963,17.3378,17.3879,694137.0
2022-02-01 09:30:00,20.89,21.0,20.7,20.94,567832.0,17.4464,17.5382,17.2877,17.4881,567832.0
2022-02-01 10:00:00,20.92,20.95,20.8,20.86,355065.0,17.4714,17.4965,17.3712,17.4213,355065.0
2022-02-01 10:30:00,20.86,20.94,20.85,20.92,191094.0,17.4213,17.4881,17.413,17.4714,191094.0
2022-02-01 11:00:00,20.92,20.95,20.87,20.88,156807.0,17.4714,17.4965,17.4297,17.438,156807.0
2022-02-01 11:30:00,20.88,20.93,20.85,20.93,130088.0,17.438,17.4798,17.413,17.4798,130088.0
2022-02-01 12:00:00,20.92,20.93,20.87,20.89,145677.0,17.4714,17.4798,17.4297,17.4464,145677.0
2022-02-01 12:30:00,20.89,20.92,20.86,20.91,112816.0,17.4464,17.4714,17.4213,17.4631,112816.0
2022-02-01 13:00:00,20.92,20.95,20.89,20.93,223620.0,17.4714,17.4965,17.4464,17.4798,223620.0
2022-02-01 13:30:00,20.93,20.95,20.9,20.94,182457.0,17.4798,17.4965,17.4547,17.4881,182457.0
2022-02-01 14:00:00,20.95,20.99,20.94,20.96,268098.0,17.4965,17.5299,17.4881,17.5048,268098.0
2022-02-01 14:30:00,20.96,21.01,20.95,21.0,336278.0,17.5048,17.5466,17.4965,17.5382,336278.0
2022-02-01 15:00:00,21.0,21.05,21.0,21.05,257393.0,17.5382,17.58,17.5382,17.58,257393.0
2022-02-01 15:30:00,21.05,21.06,20.98,20.99,1074318.0,17.58,17.5883,17.5215,17.5299,1074318.0
2022-02-02 09:30:00,21.05,21.13,20.97,21.04,640265.0,17.58,17.6468,17.5132,17.5716,640265.0
2022-02-02 10:00:00,21.04,21.08,21.0,21.01,259513.0,17.5716,17.605,17.5382,17.5466,259513.0
2022-02-02 10:30:00,21.01,21.1,20.98,21.07,284935.0,17.5466,17.6218,17.5215,17.5967,284935.0
2022-02-02 11:00:00,21.06,21.07,20.99,21.03,174901.0,17.5883,17.5967,17.5299,17.5633,174901.0
2022-02-02 11:30:00,21.03,21.04,20.99,21.01,247073.0,17.5633,17.5716,17.5299,17.5466,247073.0
2022-02-02 12:00:00,21.01,21.07,21.0,21.04,264597.0,17.5466,17.5967,17.5382,17.5716,264597.0
2022-02-02 12:30:00,21.04,21.07,21.03,21.06,130757.0,17.5716,17.5967,17.5633,17.5883,130757.0
2022-02-02 13:00:00,21.06,21.07,21.02,21.04,132769.0,17.5883,17.5967,17.5549,17.5716,132769.0
2022-02-02 13:30:00,21.04,21.09,21.04,21.09,132056.0,17.5716,17.6134,17.5716,17.6134,132056.0
2022-02-02 14:00:00,21.08,21.1,21.06,21.08,157335.0,17.605,17.6218,17.5883,17.605,157335.0
2022-02-02 14:30:00,21.09,21.1,21.06,21.06,223913.0,17.6134,17.6218,17.5883,17.5883,223913.0
2022-02-02 15:00:00,21.06,21.11,21.05,21.07,242428.0,17.5883,17.6301,17.58,17.5967,242428.0
2022-02-02 15:30:00,21.07,21.08,21.0,21.01,1021434.0,17.5967,17.605,17.5382,17.5466,1021434.0
2022-02-03 09:30:00,21.01,21.08,20.92,20.94,485915.0,17.5466,17.605,17.4714,17.4881,485915.0
2022-02-03 10:00:00,20.94,20.98,20.84,20.89,515588.0,17.4881,17.5215,17.4046,17.4464,515588.0
2022-02-03 10:30:00,20.88,20.97,20.87,20.95,301045.0,17.438,17.5132,17.4297,17.4965,301045.0
2022-02-03 11:00:00,20.95,21.0,20.93,20.94,224503.0,17.4965,17.5382,17.4798,17.4881,224503.0
2022-02-03 11:30:00,20.95,20.97,20.92,20.92,194701.0,17.4965,17.5132,17.4714,17.4714,194701.0
2022-02-03 12:00:00,20.93,20.94,20.87,20.91,193559.0,17.4798,17.4881,17.4297,17.4631,193559.0
2022-02-03 12:30:00,20.91,20.94,20.9,20.93,106670.0,17.4631,17.4881,17.4547,17.4798,106670.0
2022-02-03 13:00:00,20.92,20.93,20.85,20.86,202279.0,17.4714,17.4798,17.413,17.4213,202279.0
2022-02-03 13:30:00,20.86,20.87,20.83,20.84,166652.0,17.4213,17.4297,17.3963,17.4046,166652.0
2022-02-03 14:00:00,20.84,20.85,20.8,20.84,162036.0,17.4046,17.413,17.3712,17.4046,162036.0
2022-02-03 14:30:00,20.84,20.84,20.79,20.82,228851.0,17.4046,17.4046,17.3629,17.3879,228851.0
2022-02-03 15:00:00,20.82,20.85,20.79,20.84,180520.0,17.3879,17.413,17.3629,17.4046,180520.0
2022-02-03 15:30:00,20.84,20.84,20.75,20.77,583450.0,17.4046,17.4046,17.3294,17.3462,583450.0
2022-02-04 09:30:00,20.75,20.75,20.63,20.67,513680.0,17.3294,17.3294,17.2292,17.2626,513680.0
2022-02-04 10:00:00,20.67,20.69,20.6,20.62,232980.0,17.2626,17.2793,17.2042,17.2209,232980.0
2022-02-04 10:30:00,20.62,20.64,20.57,20.62,167067.0,17.2209,17.2376,17.1791,17.2209,167067.0
2022-02-04 11:00:00,20.61,20.65,20.57,20.65,128773.0,17.2125,17.2459,17.1791,17.2459,128773.0
2022-02-04 11:30:00,20.65,20.69,20.64,20.68,102849.0,17.2459,17.2793,17.2376,17.271,102849.0
2022-02-04 12:00:00,20.68,20.71,20.65,20.69,151552.0,17.271,17.296,17.2459,17.2793,151552.0
2022-02-04 12:30:00,20.7,20.77,20.69,20.72,169653.0,17.2877,17.3462,17.2793,17.3044,169653.0
2022-02-04 13:00:00,20.72,20.78,20.72,20.77,117878.0,17.3044,17.3545,17.3044,17.3462,117878.0
2022-02-04 13:30:00,20.77,20.79,20.75,20.79,109498.0,17.3462,17.3629,17.3294,17.3629,109498.0
2022-02-04 14:00:00,20.79,20.79,20.73,20.75,154516.0,17.3629,17.3629,17.3127,17.3294,154516.0
2022-02-04 14:30:00,20.75,20.78,20.74,20.75,228818.0,17.3294,17.3545,17.3211,17.3294,228818.0
2022-02-04 15:00:00,20.76,20.78,20.75,20.77,942432.0,17.3378,17.3545,17.3294,17.3462,942432.0
2022-02-04 15:30:00,20.77,20.8,20.71,20.72,801119.0,17.3462,17.3712,17.296,17.3044,801119.0
2022-02-07 09:30:00,20.81,20.94,20.79,20.94,452491.0,17.3796,17.4881,17.3629,17.4881,452491.0
2022-02-07 10:00:00,20.94,20.96,20.84,20.88,263469.0,17.4881,17.5048,17.4046,17.438,263469.0
2022-02-07 10:30:00,20.87,20.91,20.85,20.89,136188.0,17.4297,17.4631,17.413,17.4464,136188.0
2022-02-07 11:00:00,20.89,20.94,20.86,20.92,153272.0,17.4464,17.4881,17.4213,17.4714,153272.0
2022-02-07 11:30:00,20.91,20.91,20.83,20.88,89776.0,17.4631,17.4631,17.3963,17.438,89776.0
2022-02-07 12:00:00,20.88,20.89,20.83,20.85,78690.0,17.438,17.4464,17.3963,17.413,78690.0
2022-02-07 12:30:00,20.84,20.86,20.83,20.84,82562.0,17.4046,17.4213,17.3963,17.4046,82562.0
2022-02-07 13:00:00,20.84,20.93,20.84,20.92,123540.0,17.4046,17.4798,17.4046,17.4714,123540.0
2022-02-07 13:30:00,20.92,20.98,20.92,20.98,146239.0,17.4714,17.5215,17.4714,17.5215,146239.0
2022-02-07 14:00:00,20.98,21.0,20.96,20.99,159808.0,17.5215,17.5382,17.5048,17.5299,159808.0
2022-02-07 14:30:00,20.99,21.02,20.99,21.0,195355.0,17.5299,17.5549,17.5299,17.5382,195355.0
2022-02-07 15:00:00,21.0,21.02,20.98,20.98,203292.0,17.5382,17.5549,17.5215,17.5215,203292.0
2022-02-07 15:30:00,20.98,21.01,20.92,20.96,608041.0,17.5215,17.5466,17.4714,17.5048,608041.0
2022-02-08 09:30:00,21.02,21.11,20.9,21.02,856873.0,17.5549,17.6301,17.4547,17.5549,856873.0
2022-02-08 10:00:00,21.02,21.05,20.93,20.98,438762.0,17.5549,17.58,17.4798,17.5215,438762.0
2022-02-08 10:30:00,20.98,21.08,20.98,21.05,404695.0,17.5215,17.605,17.5215,17.58,404695.0
2022-02-08 11:00:00,21.05,21.09,21.03,21.04,271561.0,17.58,17.6134,17.5633,17.5716,271561.0
2022-02-08 11:30:00,21.04,21.1,21.04,21.09,239856.0,17.5716,17.6218,17.5716,17.6134,239856.0
2022-02-08 12:00:00,21.08,21.12,21.08,21.1,167498.0,17.605,17.6385,17.605,17.6218,167498.0
2022-02-08 12:30:00,21.1,21.12,21.07,21.1,254919.0,17.6218,17.6385,17.5967,17.6218,254919.0
2022-02-08 13:00:00,21.09,21.14,21.09,21.11,225188.0,17.6134,17.6552,17.6134,17.6301,225188.0
2022-02-08 13:30:00,21.11,21.16,21.11,21.16,108508.0,17.6301,17.6719,17.6301,17.6719,108508.0
2022-02-08 14:00:00,21.15,21.18,21.13,21.13,145081.0,17.6635,17.6886,17.6468,17.6468,145081.0
2022-02-08 14:30:00,21.13,21.14,21.1,21.12,185452.0,17.6468,17.6552,17.6218,17.6385,185452.0
2022-02-08 15:00:00,21.12,21.17,21.11,21.15,209218.0,17.6385,17.6802,17.6301,17.6635,209218.0
2022-02-08 15:30:00,21.16,21.18,21.13,21.14,1116724.0,17.6719,17.6886,17.6468,17.6552,1116724.0
2022-02-09 09:30:00,21.23,21.38,21.17,21.34,418227.0,17.7303,17.8556,17.6802,17.8222,418227.0
2022-02-09 10:00:00,21.35,21.39,21.33,21.39,261815.0,17.8305,17.8639,17.8138,17.8639,261815.0
2022-02-09 10:30:00,21.39,21.43,21.31,21.32,281509.0,17.8639,17.8974,17.7971,17.8055,281509.0
2022-02-09 11:00:00,21.32,21.33,21.25,21.26,186557.0,17.8055,17.8138,17.747,17.7554,186557.0
2022-02-09 11:30:00,21.25,21.26,21.21,21.21,151357.0,17.747,17.7554,17.7136,17.7136,151357.0
2022-02-09 12:00:00,21.22,21.23,21.16,21.2,160492.0,17.722,17.7303,17.6719,17.7053,160492.0
2022-02-09 12:30:00,21.2,21.26,21.19,21.22,101596.0,17.7053,17.7554,17.6969,17.722,101596.0
2022-02-09 13:00:00,21.22,21.23,21.17,21.22,166195.0,17.722,17.7303,17.6802,17.722,166195.0
2022-02-09 13:30:00,21.22,21.29,21.22,21.26,162543.0,17.722,17.7804,17.722,17.7554,162543.0
2022-02-09 14:00:00,21.26,21.28,21.22,21.25,219151.0,17.7554,17.7721,17.722,17.747,219151.0
2022-02-09 14:30:00,21.26,21.26,21.21,21.22,144498.0,17.7554,17.7554,17.7136,17.722,144498.0
2022-02-09 15:00:00,21.21,21.23,21.19,21.23,136066.0,17.7136,17.7303,17.6969,17.7303,136066.0
2022-02-09 15:30:00,21.23,21.26,21.2,21.24,468326.0,17.7303,17.7554,17.7053,17.7387,468326.0
2022-02-10 09:30:00,21.34,21.86,21.26,21.85,846720.0,17.8222,18.2565,17.7554,18.2481,846720.0
2022-02-10 10:00:00,21.85,22.0,21.84,21.98,454165.0,18.2481,18.3734,18.2398,18.3567,454165.0
2022-02-10 10:30:00,21.99,22.06,21.91,21.97,534243.0,18.365,18.4235,18.2982,18.3483,534243.0
2022-02-10 11:00:00,21.97,22.19,21.93,22.09,368570.0,18.3483,18.5321,18.3149,18.4486,368570.0
2022-02-10 11:30:00,22.09,22.14,22.02,22.04,139160.0,18.4486,18.4903,18.3901,18.4068,139160.0
2022-02-10 12:00:00,22.04,22.07,21.98,22.05,118345.0,18.4068,18.4319,18.3567,18.4151,118345.0
2022-02-10 12:30:00,22.05,22.13,22.02,22.09,283106.0,18.4151,18.482,18.3901,18.4486,283106.0
2022-02-10 13:00:00,22.09,22.1,22.03,22.05,159056.0,18.4486,18.4569,18.3984,18.4151,159056.0
2022-02-10 13:30:00,22.05,22.06,21.96,22.0,164527.0,18.4151,18.4235,18.34,18.3734,164527.0
2022-02-10 14:00:00,22.0,22.02,21.93,22.01,198062.0,18.3734,18.3901,18.3149,18.3817,198062.0
2022-02-10 14:30:00,22.0,22.01,21.92,21.95,185298.0,18.3734,18.3817,18.3066,18.3316,185298.0
2022-02-10 15:00:00,21.96,22.0,21.93,21.93,308507.0,18.34,18.3734,18.3149,18.3149,308507.0
2022-02-10 15:30:00,21.92,21.99,21.89,21.91,961360.0,18.3066,18.365,18.2815,18.2982,961360.0
2022-02-11 09:30:00,21.89,22.0,21.76,21.82,660289.0,18.2815,18.3734,18.173,18.2231,660289.0
2022-02-11 10:00:00,21.82,21.97,21.79,21.95,318831.0,18.2231,18.3483,18.198,18.3316,318831.0
2022-02-11 10:30:00,21.96,22.0,21.89,21.96,457514.0,18.34,18.3734,18.2815,18.34,457514.0
2022-02-11 11:00:00,21.95,22.0,21.93,21.97,273286.0,18.3316,18.3734,18.3149,18.3483,273286.0
2022-02-11 11:30:00,21.97,21.99,21.93,21.98,89312.0,18.3483,18.365,18.3149,18.3567,89312.0
2022-02-11 12:00:00,21.98,21.98,21.91,21.96,159083.0,18.3567,18.3567,18.2982,18.34,159083.0
2022-02-11 12:30:00,21.96,21.98,21.91,21.94,156280.0,18.34,18.3567,18.2982,18.3233,156280.0
2022-02-11 13:00:00,21.94,21.95,21.88,21.9,182819.0,18.3233,18.3316,18.2732,18.2899,182819.0
2022-02-11 13:30:00,21.9,21.9,21.61,21.61,309997.0,18.2899,18.2899,18.0477,18.0477,309997.0
2022-02-11 14:00:00,21.61,21.69,21.54,21.55,224852.0,18.0477,18.1145,17.9892,17.9976,224852.0
2022-02-11 14:30:00,21.55,21.68,21.45,21.52,312387.0,17.9976,18.1061,17.9141,17.9725,312387.0
2022-02-11 15:00:00,21.52,21.57,21.44,21.51,270873.0,17.9725,18.0143,17.9057,17.9642,270873.0
2022-02-11 15:30:00,21.51,21.56,21.46,21.51,1003309.0,17.9642,18.0059,17.9224,17.9642,1003309.0
2022-02-14 09:30:00,21.44,21.53,21.26,21.34,394815.0,17.9057,17.9809,17.7554,17.8222,394815.0
2022-02-14 10:00:00,21.33,21.36,21.23,21.26,231393.0,17.8138,17.8389,17.7303,17.7554,231393.0
2022-02-14 10:30:00,21.25,21.26,21.15,21.18,291703.0,17.747,17.7554,17.6635,17.6886,291703.0
2022-02-14 11:00:00,21.18,21.28,21.15,21.26,121476.0,17.6886,17.7721,17.6635,17.7554,121476.0
2022-02-14 11:30:00,21.26,21.29,21.2,21.28,112512.0,17.7554,17.7804,17.7053,17.7721,112512.0
2022-02-14 12:00:00,21.27,21.3,21.22,21.3,175684.0,17.7637,17.7888,17.722,17.7888,175684.0
2022-02-14 12:30:00,21.3,21.35,21.28,21.32,136093.0,17.7888,17.8305,17.7721,17.8055,136093.0
2022-02-14 13:00:00,21.33,21.36,21.3,21.34,107081.0,17.8138,17.8389,17.7888,17.8222,107081.0
2022-02-14 13:30:00,21.33,21.33,21.15,21.18,212929.0,17.8138,17.8138,17.6635,17.6886,212929.0
2022-02-14 14:00:00,21.17,21.23,21.13,21.18,319964.0,17.6802,17.7303,17.6468,17.6886,319964.0
2022-02-14 14:30:00,21.18,21.23,21.14,21.21,208600.0,17.6886,17.7303,17.6552,17.7136,208600.0
2022-02-14 15:00:00,21.21,21.28,21.18,21.23,205271.0,17.7136,17.7721,17.6886,17.7303,205271.0
2022-02-14 15:30:00,21.23,21.3,21.22,21.24,852849.0,17.7303,17.7888,17.722,17.7387,852849.0
2022-02-15 09:30:00,21.44,21.63,21.37,21.56,505617.0,17.9057,18.0644,17.8472,18.0059,505617.0
2022-02-15 10:00:00,21.57,21.77,21.57,21.76,246544.0,18.0143,18.1813,18.0143,18.173,246544.0
2022-02-15 10:30:00,21.75,21.82,21.69,21.71,292331.0,18.1646,18.2231,18.1145,18.1312,292331.0
2022-02-15 11:00:00,21.71,21.73,21.66,21.71,243549.0,18.1312,18.1479,18.0894,18.1312,243549.0
2022-02-15 11:30:00,21.71,21.78,21.69,21.73,230461.0,18.1312,18.1897,18.1145,18.1479,230461.0
2022-02-15 12:00:00,21.74,21.76,21.72,21.73,90221.0,18.1563,18.173,18.1395,18.1479,90221.0
2022-02-15 12:30:00,21.72,21.74,21.66,21.71,75967.0,18.1395,18.1563,18.0894,18.1312,75967.0
2022-02-15 13:00:00,21.71,21.74,21.7,21.73,70100.0,18.1312,18.1563,18.1228,18.1479,70100.0
2022-02-15 13:30:00,21.73,21.78,21.72,21.76,85886.0,18.1479,18.1897,18.1395,18.173,85886.0
2022-02-15 14:00:00,21.77,21.78,21.72,21.73,210504.0,18.1813,18.1897,18.1395,18.1479,210504.0
2022-02-15 14:30:00,21.73,21.74,21.68,21.72,224035.0,18.1479,18.1563,18.1061,18.1395,224035.0
2022-02-15 15:00:00,21.72,21.74,21.71,21.74,115617.0,18.1395,18.1563,18.1312,18.1563,115617.0
2022-02-15 15:30:00,21.74,21.75,21.63,21.74,788938.0,18.1563,18.1646,18.0644,18.1563,788938.0
2022-02-16 09:30:00,21.71,21.93,21.7,21.75,544064.0,18.1312,18.3149,18.1228,18.1646,544064.0
2022-02-16 10:00:00,21.75,21.88,21.74,21.85,199515.0,18.1646,18.2732,18.1563,18.2481,199515.0
2022-02-16 10:30:00,21.85,21.87,21.76,21.78,145140.0,18.2481,18.2648,18.173,18.1897,145140.0
2022-02-16 11:00:00,21.78,21.81,21.75,21.78,180618.0,18.1897,18.2147,18.1646,18.1897,180618.0
2022-02-16 11:30:00,21.78,21.79,21.75,21.76,73492.0,18.1897,18.198,18.1646,18.173,73492.0
2022-02-16 12:00:00,21.75,21.77,21.72,21.74,105133.0,18.1646,18.1813,18.1395,18.1563,105133.0
2022-02-16 12:30:00,21.74,21.75,21.69,21.71,73751.0,18.1563,18.1646,18.1145,18.1312,73751.0
2022-02-16 13:00:00,21.71,21.71,21.67,21.68,128425.0,18.1312,18.1312,18.0978,18.1061,128425.0
2022-02-16 13:30:00,21.68,21.71,21.63,21.66,258594.0,18.1061,18.1312,18.0644,18.0894,258594.0
2022-02-16 14:00:00,21.66,21.74,21.6,21.73,177461.0,18.0894,18.1563,18.0393,18.1479,177461.0
2022-02-16 14:30:00,21.73,21.76,21.67,21.7,234150.0,18.1479,18.173,18.0978,18.1228,234150.0
2022-02-16 15:00:00,21.71,21.75,21.7,21.71,158549.0,18.1312,18.1646,18.1228,18.1312,158549.0
2022-02-16 15:30:00,21.71,21.72,21.66,21.68,533705.0,18.1312,18.1395,18.0894,18.1061,533705.0
2022-02-17 09:30:00,21.51,21.54,21.41,21.41,374952.0,17.9642,17.9892,17.8806,17.8806,374952.0
2022-02-17 10:00:00,21.42,21.42,21.3,21.34,270144.0,17.889,17.889,17.7888,17.8222,270144.0
2022-02-17 10:30:00,21.33,21.35,21.25,21.29,241320.0,17.8138,17.8305,17.747,17.7804,241320.0
2022-02-17 11:00:00,21.29,21.35,21.27,21.31,141571.0,17.7804,17.8305,17.7637,17.7971,141571.0
2022-02-17 11:30:00,21.31,21.32,21.28,21.29,184850.0,17.7971,17.8055,17.7721,17.7804,184850.0
2022-02-17 12:00:00,21.29,21.36,21.29,21.34,221288.0,17.7804,17.8389,17.7804,17.8222,221288.0
2022-02-17 12:30:00,21.33,21.33,21.25,21.27,126805.0,17.8138,17.8138,17.747,17.7637,126805.0
2022-02-17 13:00:00,21.27,21.31,21.26,21.28,75076.0,17.7637,17.7971,17.7554,17.7721,75076.0
2022-02-17 13:30:00,21.28,21.29,21.25,21.28,243781.0,17.7721,17.7804,17.747,17.7721,243781.0
2022-02-17 14:00:00,21.28,21.28,21.2,21.23,219186.0,17.7721,17.7721,17.7053,17.7303,219186.0
2022-02-17 14:30:00,21.23,21.24,21.2,21.21,124302.0,17.7303,17.7387,17.7053,17.7136,124302.0
2022-02-17 15:00:00,21.2,21.2,21.12,21.19,264706.0,17.7053,17.7053,17.6385,17.6969,264706.0
2022-02-17 15:30:00,21.19,21.27,21.17,21.23,716732.0,17.6969,17.7637,17.6802,17.7303,716732.0
2022-02-18 09:30:00,21.24,21.29,21.14,21.25,504862.0,17.7387,17.7804,17.6552,17.747,504862.0
2022-02-18 10:00:00,21.25,21.29,21.22,21.23,256109.0,17.747,17.7804,17.722,17.7303,256109.0
2022-02-18 10:30:00,21.23,21.25,21.15,21.18,221446.0,17.7303,17.747,17.6635,17.6886,221446.0
2022-02-18 11:00:00,21.18,21.19,21.08,21.13,141526.0,17.6886,17.6969,17.605,17.6468,141526.0
2022-02-18 11:30:00,21.12,21.15,21.03,21.04,177025.0,17.6385,17.6635,17.5633,17.5716,177025.0
2022-02-18 12:00:00,21.04,21.12,21.02,21.11,202148.0,17.5716,17.6385,17.5549,17.6301,202148.0
2022-02-18 12:30:00,21.1,21.12,21.04,21.05,110374.0,17.6218,17.6385,17.5716,17.58,110374.0
2022-02-18 13:00:00,21.05,21.08,21.02,21.04,63434.0,17.58,17.605,17.5549,17.5716,63434.0
2022-02-18 13:30:00,21.04,21.1,21.03,21.07,86485.0,17.5716,17.6218,17.5633,17.5967,86485.0
2022-02-18 14:00:00,21.07,21.13,21.05,21.13,174344.0,17.5967,17.6468,17.58,17.6468,174344.0
2022-02-18 14:30:00,21.12,21.17,21.07,21.16,241729.0,17.6385,17.6802,17.5967,17.6719,241729.0
2022-02-18 15:00:00,21.16,21.17,21.05,21.05,184973.0,17.6719,17.6802,17.58,17.58,184973.0
2022-02-18 15:30:00,21.05,21.1,21.03,21.08,592779.0,17.58,17.6218,17.5633,17.605,592779.0
2022-02-22 09:30:00,20.75,20.81,20.63,20.76,473583.0,17.5476,17.5984,17.4462,17.5561,473583.0
2022-02-22 10:00:00,20.76,20.86,20.72,20.79,190577.0,17.5561,17.6407,17.5223,17.5815,190577.0
2022-02-22 10:30:00,20.79,20.87,20.75,20.79,275552.0,17.5815,17.6491,17.5476,17.5815,275552.0
2022-02-22 11:00:00,20.79,20.82,20.73,20.75,178134.0,17.5815,17.6068,17.5307,17.5476,178134.0
2022-02-22 11:30:00,20.74,20.79,20.73,20.76,168482.0,17.5392,17.5815,17.5307,17.5561,168482.0
2022-02-22 12:00:00,20.76,20.78,20.69,20.71,74271.0,17.5561,17.573,17.4969,17.5138,74271.0
2022-02-22 12:30:00,20.71,20.71,20.61,20.61,130719.0,17.5138,17.5138,17.4293,17.4293,130719.0
2022-02-22 13:00:00,20.62,20.62,20.51,20.54,199432.0,17.4377,17.4377,17.3447,17.3701,199432.0
2022-02-22 13:30:00,20.53,20.56,20.44,20.48,118000.0,17.3616,17.387,17.2855,17.3193,118000.0
2022-02-22 14:00:00,20.47,20.49,20.36,20.45,382538.0,17.3109,17.3278,17.2178,17.2939,382538.0
2022-02-22 14:30:00,20.44,20.63,20.43,20.6,182637.0,17.2855,17.4462,17.277,17.4208,182637.0
2022-02-22 15:00:00,20.61,20.66,20.54,20.59,433790.0,17.4293,17.4715,17.3701,17.4123,433790.0
2022-02-22 15:30:00,20.58,20.6,20.5,20.58,652712.0,17.4039,17.4208,17.3362,17.4039,652712.0
2022-02-23 09:30:00,20.73,20.86,20.72,20.76,319076.0,17.5307,17.6407,17.5223,17.5561,319076.0
2022-02-23 10:00:00,20.74,20.75,20.57,20.59,282484.0,17.5392,17.5476,17.3954,17.4123,282484.0
2022-02-23 10:30:00,20.6,20.66,20.57,20.59,120021.0,17.4208,17.4715,17.3954,17.4123,120021.0
2022-02-23 11:00:00,20.58,20.59,20.51,20.54,125021.0,17.4039,17.4123,17.3447,17.3701,125021.0
2022-02-23 11:30:00,20.54,20.62,20.52,20.61,132542.0,17.3701,17.4377,17.3531,17.4293,132542.0
2022-02-23 12:00:00,20.6,20.66,20.59,20.66,49928.0,17.4208,17.4715,17.4123,17.4715,49928.0
2022-02-23 12:30:00,20.67,20.67,20.61,20.63,78071.0,17.48,17.48,17.4293,17.4462,78071.0
2022-02-23 13:00:00,20.63,20.63,20.53,20.54,146076.0,17.4462,17.4462,17.3616,17.3701,146076.0
2022-02-23 13:30:00,20.53,20.59,20.49,20.52,99299.0,17.3616,17.4123,17.3278,17.3531,99299.0
2022-02-23 14:00:00,20.53,20.53,20.46,20.47,166689.0,17.3616,17.3616,17.3024,17.3109,166689.0
2022-02-23 14:30:00,20.48,20.5,20.42,20.48,224637.0,17.3193,17.3362,17.2686,17.3193,224637.0
2022-02-23 15:00:00,20.48,20.48,20.39,20.43,133010.0,17.3193,17.3193,17.2432,17.277,133010.0
2022-02-23 15:30:00,20.42,20.43,20.37,20.39,709312.0,17.2686,17.277,17.2263,17.2432,709312.0
2022-02-24 09:30:00,19.74,19.91,19.59,19.88,909447.0,16.6935,16.8373,16.5667,16.8119,909447.0
2022-02-24 10:00:00,19.88,20.02,19.83,19.88,547573.0,16.8119,16.9303,16.7696,16.8119,547573.0
2022-02-24 10:30:00,19.89,19.9,19.73,19.74,244441.0,16.8204,16.8288,16.6851,16.6935,244441.0
2022-02-24 11:00:00,19.73,19.83,19.69,19.75,302221.0,16.6851,16.7696,16.6512,16.702,302221.0
2022-02-24 11:30:00,19.76,19.82,19.73,19.8,340004.0,16.7104,16.7612,16.6851,16.7443,340004.0
2022-02-24 12:00:00,19.81,19.83,19.64,19.67,289145.0,16.7527,16.7696,16.609,16.6343,289145.0
2022-02-24 12:30:00,19.67,19.7,19.63,19.67,240933.0,16.6343,16.6597,16.6005,16.6343,240933.0
2022-02-24 13:00:00,19.67,19.67,19.57,19.57,281095.0,16.6343,16.6343,16.5498,16.5498,281095.0
2022-02-24 13:30:00,19.57,19.78,19.56,19.71,275699.0,16.5498,16.7273,16.5413,16.6681,275699.0
2022-02-24 14:00:00,19.71,19.77,19.66,19.76,263429.0,16.6681,16.7189,16.6259,16.7104,263429.0
2022-02-24 14:30:00,19.76,19.85,19.75,19.81,352544.0,16.7104,16.7865,16.702,16.7527,352544.0
2022-02-24 15:00:00,19.81,19.91,19.81,19.82,413332.0,16.7527,16.8373,16.7527,16.7612,413332.0
2022-02-24 15:30:00,19.82,19.91,19.81,19.84,1429135.0,16.7612,16.8373,16.7527,16.7781,1429135.0
2022-02-25 09:30:00,20.12,20.23,20.05,20.1,698282.0,17.0149,17.1079,16.9557,16.998,698282.0
2022-02-25 10:00:00,20.1,20.2,20.06,20.19,408934.0,16.998,17.0825,16.9641,17.0741,408934.0
2022-02-25 10:30:00,20.18,20.27,20.15,20.24,326935.0,17.0656,17.1417,17.0402,17.1164,326935.0
2022-02-25 11:00:00,20.24,20.3,20.22,20.28,238149.0,17.1164,17.1671,17.0994,17.1502,238149.0
2022-02-25 11:30:00,20.27,20.3,20.23,20.29,221660.0,17.1417,17.1671,17.1079,17.1586,221660.0
2022-02-25 12:00:00,20.29,20.32,20.25,20.3,145717.0,17.1586,17.184,17.1248,17.1671,145717.0
2022-02-25 12:30:00,20.31,20.34,20.27,20.28,371287.0,17.1756,17.2009,17.1417,17.1502,371287.0
2022-02-25 13:00:00,20.28,20.36,20.26,20.33,134598.0,17.1502,17.2178,17.1333,17.1925,134598.0
2022-02-25 13:30:00,20.32,20.39,20.28,20.35,194634.0,17.184,17.2432,17.1502,17.2094,194634.0
2022-02-25 14:00:00,20.35,20.38,20.33,20.37,191135.0,17.2094,17.2347,17.1925,17.2263,191135.0
2022-02-25 14:30:00,20.37,20.38,20.33,20.34,209537.0,17.2263,17.2347,17.1925,17.2009,209537.0
2022-02-25 15:00:00,20.33,20.39,20.31,20.36,227075.0,17.1925,17.2432,17.1756,17.2178,227075.0
2022-02-25 15:30:00,20.36,20.41,20.33,20.39,695839.0,17.2178,17.2601,17.1925,17.2432,695839.0
2022-02-28 09:30:00,20.0,20.14,19.97,20.12,494622.0,16.9134,17.0318,16.888,17.0149,494622.0
2022-02-28 10:00:00,20.12,20.13,20.03,20.08,231427.0,17.0149,17.0233,16.9388,16.981,231427.0
2022-02-28 10:30:00,20.08,20.19,20.07,20.18,189386.0,16.981,17.0741,16.9726,17.0656,189386.0
2022-02-28 11:00:00,20.18,20.29,20.15,20.27,198845.0,17.0656,17.1586,17.0402,17.1417,198845.0
2022-02-28 11:30:00,20.28,20.32,20.24,20.32,328061.0,17.1502,17.184,17.1164,17.184,328061.0
2022-02-28 12:00:00,20.32,20.32,20.18,20.21,122838.0,17.184,17.184,17.0656,17.091,122838.0
2022-02-28 12:30:00,20.2,20.21,20.12,20.13,157156.0,17.0825,17.091,17.0149,17.0233,157156.0
2022-02-28 13:00:00,20.13,20.2,20.1,20.13,150401.0,17.0233,17.0825,16.998,17.0233,150401.0
2022-02-28 13:30:00,20.12,20.16,20.1,20.16,154400.0,17.0149,17.0487,16.998,17.0487,154400.0
2022-02-28 14:00:00,20.16,20.16,20.01,20.03,279634.0,17.0487,17.0487,16.9219,16.9388,279634.0
2022-02-28 14:30:00,20.03,20.14,20.01,20.14,255915.0,16.9388,17.0318,16.9219,17.0318,255915.0
2022-02-28 15:00:00,20.14,20.17,20.09,20.15,190437.0,17.0318,17.0572,16.9895,17.0402,190437.0
2022-02-28 15:30:00,20.15,20.27,20.1,20.25,982699.0,17.0402,17.1417,16.998,17.1248,982699.0
2022-03-01 09:30:00,20.2,20.24,19.89,19.9,664253.0,17.0825,17.1164,16.8204,16.8288,664253.0
2022-03-01 10:00:00,19.91,19.98,19.76,19.84,653076.0,16.8373,16.8965,16.7104,16.7781,653076.0
2022-03-01 10:30:00,19.84,19.87,19.69,19.75,675201.0,16.7781,16.8035,16.6512,16.702,675201.0
2022-03-01 11:00:00,19.75,19.85,19.72,19.73,508182.0,16.702,16.7865,16.6766,16.6851,508182.0
2022-03-01 11:30:00,19.73,19.75,19.63,19.64,472446.0,16.6851,16.702,16.6005,16.609,472446.0
2022-03-01 12:00:00,19.64,19.65,19.53,19.55,429151.0,16.609,16.6174,16.5159,16.5328,429151.0
2022-03-01 12:30:00,19.55,19.63,19.54,19.62,192393.0,16.5328,16.6005,16.5244,16.592,192393.0
2022-03-01 13:00:00,19.61,19.63,19.45,19.46,205582.0,16.5836,16.6005,16.4483,16.4567,205582.0
2022-03-01 13:30:00,19.46,19.49,19.42,19.46,274636.0,16.4567,16.4821,16.4229,16.4567,274636.0
2022-03-01 14:00:00,19.47,19.53,19.39,19.52,292881.0,16.4652,16.5159,16.3975,16.5075,292881.0
2022-03-01 14:30:00,19.52,19.57,19.47,19.48,251738.0,16.5075,16.5498,16.4652,16.4736,251738.0
2022-03-01 15:00:00,19.47,19.56,19.47,19.54,602787.0,16.4652,16.5413,16.4652,16.5244,602787.0
2022-03-01 15:30:00,19.53,19.56,19.45,19.49,1024917.0,16.5159,16.5413,16.4483,16.4821,1024917.0
2022-03-02 09:30:00,19.69,19.86,19.67,19.84,399164.0,16.6512,16.795,16.6343,16.7781,399164.0
2022-03-02 10:00:00,19.84,19.86,19.73,19.83,275994.0,16.7781,16.795,16.6851,16.7696,275994.0
2022-03-02 10:30:00,19.82,19.86,19.76,19.8,251717.0,16.7612,16.795,16.7104,16.7443,251717.0
2022-03-02 11:00:00,19.81,19.94,19.8,19.92,149089.0,16.7527,16.8627,16.7443,16.8457,149089.0
2022-03-02 11:30:00,19.92,19.97,19.86,19.91,154822.0,16.8457,16.888,16.795,16.8373,154822.0
2022-03-02 12:00:00,19.9,19.97,19.89,19.95,102596.0,16.8288,16.888,16.8204,16.8711,102596.0
2022-03-02 12:30:00,19.95,19.98,19.94,19.98,122622.0,16.8711,16.8965,16.8627,16.8965,122622.0
2022-03-02 13:00:00,19.98,20.03,19.97,20.01,125654.0,16.8965,16.9388,16.888,16.9219,125654.0
2022-03-02 13:30:00,20.01,20.07,20.01,20.02,108937.0,16.9219,16.9726,16.9219,16.9303,108937.0
2022-03-02 14:00:00,20.02,20.05,19.98,20.01,166153.0,16.9303,16.9557,16.8965,16.9219,166153.0
2022-03-02 14:30:00,20.01,20.05,19.98,20.0,130326.0,16.9219,16.9557,16.8965,16.9134,130326.0
2022-03-02 15:00:00,20.0,20.03,19.97,20.01,218824.0,16.9134,16.9388,16.888,16.9219,218824.0
2022-03-02 15:30:00,20.01,20.03,19.99,20.01,510005.0,16.9219,16.9388,16.9049,16.9219,510005.0
2022-03-03 09:30:00,20.0,20.24,20.0,20.22,476813.0,16.9134,17.1164,16.9134,17.0994,476813.0
2022-03-03 10:00:00,20.21,20.26,20.13,20.17,201066.0,17.091,17.1333,17.0233,17.0572,201066.0
2022-03-03 10:30:00,20.17,20.19,20.0,20.01,207587.0,17.0572,17.0741,16.9134,16.9219,207587.0
2022-03-03 11:00:00,20.01,20.02,19.88,19.96,163703.0,16.9219,16.9303,16.8119,16.8796,163703.0
2022-03-03 11:30:00,19.96,20.04,19.94,20.02,145921.0,16.8796,16.9472,16.8627,16.9303,145921.0
2022-03-03 12:00:00,20.02,20.08,20.01,20.02,82707.0,16.9303,16.981,16.9219,16.9303,82707.0
2022-03-03 12:30:00,20.02,20.14,20.01,20.1,184707.0,16.9303,17.0318,16.9219,16.998,184707.0
2022-03-03 13:00:00,20.1,20.16,20.08,20.16,148962.0,16.998,17.0487,16.981,17.0487,148962.0
2022-03-03 13:30:00,20.15,20.15,20.1,20.12,148814.0,17.0402,17.0402,16.998,17.0149,148814.0
2022-03-03 14:00:00,20.13,20.19,20.11,20.13,237763.0,17.0233,17.0741,17.0064,17.0233,237763.0
2022-03-03 14:30:00,20.13,20.14,20.08,20.11,245638.0,17.0233,17.0318,16.981,17.0064,245638.0
2022-03-03 15:00:00,20.1,20.12,20.04,20.11,263247.0,16.998,17.0149,16.9472,17.0064,263247.0
2022-03-03 15:30:00,20.12,20.12,20.02,20.09,541839.0,17.0149,17.0149,16.9303,16.9895,541839.0
2022-03-04 09:30:00,19.66,19.68,19.47,19.65,609863.0,16.6259,16.6428,16.4652,16.6174,609863.0
2022-03-04 10:00:00,19.65,19.69,19.52,19.61,672189.0,16.6174,16.6512,16.5075,16.5836,672189.0
2022-03-04 10:30:00,19.61,19.65,19.52,19.64,385445.0,16.5836,16.6174,16.5075,16.609,385445.0
2022-03-04 11:00:00,19.64,19.65,19.56,19.62,295391.0,16.609,16.6174,16.5413,16.592,295391.0
2022-03-04 11:30:00,19.62,19.63,19.56,19.58,227966.0,16.592,16.6005,16.5413,16.5582,227966.0
2022-03-04 12:00:00,19.58,19.69,19.56,19.68,286817.0,16.5582,16.6512,16.5413,16.6428,286817.0
2022-03-04 12:30:00,19.67,19.73,19.66,19.72,142313.0,16.6343,16.6851,16.6259,16.6766,142313.0
2022-03-04 13:00:00,19.73,19.78,19.7,19.71,189567.0,16.6851,16.7273,16.6597,16.6681,189567.0
2022-03-04 13:30:00,19.71,19.74,19.66,19.67,262503.0,16.6681,16.6935,16.6259,16.6343,262503.0
2022-03-04 14:00:00,19.67,19.73,19.64,19.72,353437.0,16.6343,16.6851,16.609,16.6766,353437.0
2022-03-04 14:30:00,19.73,19.74,19.64,19.64,440042.0,16.6851,16.6935,16.609,16.609,440042.0
2022-03-04 15:00:00,19.65,19.7,19.64,19.68,819712.0,16.6174,16.6597,16.609,16.6428,819712.0
2022-03-04 15:30:00,19.68,19.76,19.64,19.76,997397.0,16.6428,16.7104,16.609,16.7104,997397.0
2022-03-07 09:30:00,19.57,19.7,19.52,19.57,552150.0,16.5498,16.6597,16.5075,16.5498,552150.0
2022-03-07 10:00:00,19.56,19.64,19.51,19.52,467978.0,16.5413,16.609,16.499,16.5075,467978.0
2022-03-07 10:30:00,19.52,19.57,19.5,19.55,297257.0,16.5075,16.5498,16.4906,16.5328,297257.0
2022-03-07 11:00:00,19.55,19.66,19.54,19.63,178461.0,16.5328,16.6259,16.5244,16.6005,178461.0
2022-03-07 11:30:00,19.64,19.66,19.57,19.57,153770.0,16.609,16.6259,16.5498,16.5498,153770.0
2022-03-07 12:00:00,19.57,19.6,19.46,19.49,293437.0,16.5498,16.5751,16.4567,16.4821,293437.0
2022-03-07 12:30:00,19.49,19.5,19.39,19.44,249232.0,16.4821,16.4906,16.3975,16.4398,249232.0
2022-03-07 13:00:00,19.45,19.48,19.38,19.39,190174.0,16.4483,16.4736,16.3891,16.3975,190174.0
2022-03-07 13:30:00,19.39,19.43,19.37,19.42,218568.0,16.3975,16.4314,16.3806,16.4229,218568.0
2022-03-07 14:00:00,19.42,19.44,19.34,19.36,252237.0,16.4229,16.4398,16.3553,16.3722,252237.0
2022-03-07 14:30:00,19.34,19.4,19.3,19.32,281301.0,16.3553,16.406,16.3214,16.3383,281301.0
2022-03-07 15:00:00,19.32,19.37,19.27,19.35,271989.0,16.3383,16.3806,16.2961,16.3637,271989.0
2022-03-07 15:30:00,19.36,19.38,19.28,19.35,1195381.0,16.3722,16.3891,16.3045,16.3637,1195381.0
2022-03-08 09:30:00,19.39,19.52,19.23,19.34,505308.0,16.3975,16.5075,16.2622,16.3553,505308.0
2022-03-08 10:00:00,19.33,19.37,19.22,19.29,275864.0,16.3468,16.3806,16.2538,16.313,275864.0
2022-03-08 10:30:00,19.29,19.42,19.21,19.4,257885.0,16.313,16.4229,16.2453,16.406,257885.0
2022-03-08 11:00:00,19.4,19.41,19.26,19.29,314410.0,16.406,16.4144,16.2876,16.313,314410.0
2022-03-08 11:30:00,19.28,19.42,19.24,19.36,247759.0,16.3045,16.4229,16.2707,16.3722,247759.0
2022-03-08 12:00:00,19.37,19.65,19.35,19.62,533085.0,16.3806,16.6174,16.3637,16.592,533085.0
2022-03-08 12:30:00,19.62,19.63,19.52,19.56,313174.0,16.592,16.6005,16.5075,16.5413,313174.0
2022-03-08 13:00:00,19.56,19.66,19.51,19.52,328626.0,16.5413,16.6259,16.499,16.5075,328626.0
2022-03-08 13:30:00,19.52,19.53,19.32,19.35,270246.0,16.5075,16.5159,16.3383,16.3637,270246.0
2022-03-08 14:00:00,19.34,19.4,19.29,19.4,264892.0,16.3553,16.406,16.313,16.406,264892.0
2022-03-08 14:30:00,19.39,19.54,19.36,19.5,238647.0,16.3975,16.5244,16.3722,16.4906,238647.0
2022-03-08 15:00:00,19.51,19.57,19.37,19.37,306433.0,16.499,16.5498,16.3806,16.3806,306433.0
2022-03-08 15:30:00,19.37,19.38,19.29,19.29,1055408.0,16.3806,16.3891,16.313,16.313,1055408.0
2022-03-09 09:30:00,19.82,19.82,19.54,19.6,487967.0,16.7612,16.7612,16.5244,16.5751,487967.0
2022-03-09 10:00:00,19.62,19.66,19.54,19.57,411722.0,16.592,16.6259,16.5244,16.5498,411722.0
2022-03-09 10:30:00,19.57,19.67,19.54,19.66,200698.0,16.5498,16.6343,16.5244,16.6259,200698.0
2022-03-09 11:00:00,19.66,19.66,19.6,19.63,181592.0,16.6259,16.6259,16.5751,16.6005,181592.0
2022-03-09 11:30:00,19.63,19.74,19.63,19.7,245880.0,16.6005,16.6935,16.6005,16.6597,245880.0
2022-03-09 12:00:00,19.7,19.75,19.69,19.75,161333.0,16.6597,16.702,16.6512,16.702,161333.0
2022-03-09 12:30:00,19.75,19.75,19.69,19.75,153631.0,16.702,16.702,16.6512,16.702,153631.0
2022-03-09 13:00:00,19.75,19.75,19.69,19.74,116274.0,16.702,16.702,16.6512,16.6935,116274.0
2022-03-09 13:30:00,19.74,19.74,19.61,19.62,209661.0,16.6935,16.6935,16.5836,16.592,209661.0
2022-03-09 14:00:00,19.62,19.68,19.61,19.67,193565.0,16.592,16.6428,16.5836,16.6343,193565.0
2022-03-09 14:30:00,19.67,19.71,19.64,19.68,205305.0,16.6343,16.6681,16.609,16.6428,205305.0
2022-03-09 15:00:00,19.68,19.74,19.66,19.7,259613.0,16.6428,16.6935,16.6259,16.6597,259613.0
2022-03-09 15:30:00,19.7,19.72,19.62,19.64,842238.0,16.6597,16.6766,16.592,16.609,842238.0
2022-03-10 09:30:00,19.51,19.8,19.39,19.79,390239.0,16.499,16.7443,16.3975,16.7358,390239.0
2022-03-10 10:00:00,19.77,19.78,19.67,19.67,191422.0,16.7189,16.7273,16.6343,16.6343,191422.0
2022-03-10 10:30:00,19.67,19.68,19.55,19.58,217180.0,16.6343,16.6428,16.5328,16.5582,217180.0
2022-03-10 11:00:00,19.57,19.64,19.55,19.61,297629.0,16.5498,16.609,16.5328,16.5836,297629.0
2022-03-10 11:30:00,19.62,19.64,19.55,19.6,321944.0,16.592,16.609,16.5328,16.5751,321944.0
2022-03-10 12:00:00,19.6,19.61,19.56,19.59,173089.0,16.5751,16.5836,16.5413,16.5667,173089.0
2022-03-10 12:30:00,19.59,19.59,19.49,19.5,95328.0,16.5667,16.5667,16.4821,16.4906,95328.0
2022-03-10 13:00:00,19.5,19.58,19.48,19.55,103501.0,16.4906,16.5582,16.4736,16.5328,103501.0
2022-03-10 13:30:00,19.55,19.58,19.51,19.56,270560.0,16.5328,16.5582,16.499,16.5413,270560.0
2022-03-10 14:00:00,19.55,19.61,19.55,19.6,152549.0,16.5328,16.5836,16.5328,16.5751,152549.0
2022-03-10 14:30:00,19.61,19.63,19.57,19.61,161999.0,16.5836,16.6005,16.5498,16.5836,161999.0
2022-03-10 15:00:00,19.61,19.62,19.55,19.57,419685.0,16.5836,16.592,16.5328,16.5498,419685.0
2022-03-10 15:30:00,19.57,19.61,19.54,19.57,1132135.0,16.5498,16.5836,16.5244,16.5498,1132135.0
2022-03-11 09:30:00,19.71,20.07,19.71,19.97,415543.0,16.6681,16.9726,16.6681,16.888,415543.0
2022-03-11 10:00:00,19.97,19.99,19.9,19.96,216786.0,16.888,16.9049,16.8288,16.8796,216786.0
2022-03-11 10:30:00,19.95,20.0,19.93,19.97,184167.0,16.8711,16.9134,16.8542,16.888,184167.0
2022-03-11 11:00:00,19.96,20.02,19.93,19.94,188577.0,16.8796,16.9303,16.8542,16.8627,188577.0
2022-03-11 11:30:00,19.94,19.99,19.91,19.94,123673.0,16.8627,16.9049,16.8373,16.8627,123673.0
2022-03-11 12:00:00,19.93,19.99,19.91,19.94,149538.0,16.8542,16.9049,16.8373,16.8627,149538.0
2022-03-11 12:30:00,19.94,19.95,19.88,19.88,187055.0,16.8627,16.8711,16.8119,16.8119,187055.0
2022-03-11 13:00:00,19.88,19.9,19.85,19.89,165189.0,16.8119,16.8288,16.7865,16.8204,165189.0
2022-03-11 13:30:00,19.9,19.91,19.84,19.84,157505.0,16.8288,16.8373,16.7781,16.7781,157505.0
2022-03-11 14:00:00,19.84,19.9,19.83,19.89,174491.0,16.7781,16.8288,16.7696,16.8204,174491.0
2022-03-11 14:30:00,19.89,19.9,19.82,19.86,174626.0,16.8204,16.8288,16.7612,16.795,174626.0
2022-03-11 15:00:00,19.86,19.87,19.83,19.83,154296.0,16.795,16.8035,16.7696,16.7696,154296.0
2022-03-11 15:30:00,19.83,19.85,19.79,19.82,515927.0,16.7696,16.7865,16.7358,16.7612,515927.0
2022-03-14 09:30:00,20.0,20.14,19.95,20.01,559084.0,16.9134,17.0318,16.8711,16.9219,559084.0
2022-03-14 10:00:00,20.01,20.06,19.96,19.97,615624.0,16.9219,16.9641,16.8796,16.888,615624.0
2022-03-14 10:30:00,19.97,20.02,19.95,20.01,486484.0,16.888,16.9303,16.8711,16.9219,486484.0
2022-03-14 11:00:00,20.01,20.05,19.98,20.02,275504.0,16.9219,16.9557,16.8965,16.9303,275504.0
2022-03-14 11:30:00,20.01,20.04,19.9,19.92,231649.0,16.9219,16.9472,16.8288,16.8457,231649.0
2022-03-14 12:00:00,19.92,19.92,19.86,19.92,286397.0,16.8457,16.8457,16.795,16.8457,286397.0
2022-03-14 12:30:00,19.91,19.94,19.86,19.86,230294.0,16.8373,16.8627,16.795,16.795,230294.0
2022-03-14 13:00:00,19.87,19.88,19.84,19.85,155594.0,16.8035,16.8119,16.7781,16.7865,155594.0
2022-03-14 13:30:00,19.85,19.86,19.76,19.81,406815.0,16.7865,16.795,16.7104,16.7527,406815.0
2022-03-14 14:00:00,19.81,19.83,19.79,19.8,154101.0,16.7527,16.7696,16.7358,16.7443,154101.0
2022-03-14 14:30:00,19.8,19.82,19.78,19.8,157273.0,16.7443,16.7612,16.7273,16.7443,157273.0
2022-03-14 15:00:00,19.8,19.83,19.75,19.79,292379.0,16.7443,16.7696,16.702,16.7358,292379.0
2022-03-14 15:30:00,19.79,19.83,19.74,19.81,666897.0,16.7358,16.7696,16.6935,16.7527,666897.0
2022-03-15 09:30:00,19.8,19.87,19.51,19.57,549502.0,16.7443,16.8035,16.499,16.5498,549502.0
2022-03-15 10:00:00,19.57,19.6,19.47,19.56,319842.0,16.5498,16.5751,16.4652,16.5413,319842.0
2022-03-15 10:30:00,19.56,19.59,19.49,19.5,785631.0,16.5413,16.5667,16.4821,16.4906,785631.0
2022-03-15 11:00:00,19.5,19.51,19.31,19.36,576842.0,16.4906,16.499,16.3299,16.3722,576842.0
2022-03-15 11:30:00,19.36,19.36,19.25,19.31,502827.0,16.3722,16.3722,16.2791,16.3299,502827.0
2022-03-15 12:00:00,19.31,19.42,19.28,19.41,314407.0,16.3299,16.4229,16.3045,16.4144,314407.0
2022-03-15 12:30:00,19.41,19.45,19.36,19.38,225897.0,16.4144,16.4483,16.3722,16.3891,225897.0
2022-03-15 13:00:00,19.38,19.42,19.29,19.3,494851.0,16.3891,16.4229,16.313,16.3214,494851.0
2022-03-15 13:30:00,19.3,19.33,19.24,19.27,688271.0,16.3214,16.3468,16.2707,16.2961,688271.0
2022-03-15 14:00:00,19.27,19.28,19.14,19.15,498571.0,16.2961,16.3045,16.1861,16.1946,498571.0
2022-03-15 14:30:00,19.16,19.19,19.14,19.18,854969.0,16.203,16.2284,16.1861,16.2199,854969.0
2022-03-15 15:00:00,19.17,19.24,19.16,19.22,647520.0,16.2115,16.2707,16.203,16.2538,647520.0
2022-03-15 15:30:00,19.23,19.25,19.17,19.2,1244381.0,16.2622,16.2791,16.2115,16.2369,1244381.0
2022-03-16 09:30:00,19.5,19.77,19.4,19.77,664566.0,16.4906,16.7189,16.406,16.7189,664566.0
2022-03-16 10:00:00,19.76,19.93,19.7,19.88,452042.0,16.7104,16.8542,16.6597,16.8119,452042.0
2022-03-16 10:30:00,19.89,19.96,19.78,19.85,324735.0,16.8204,16.8796,16.7273,16.7865,324735.0
2022-03-16 11:00:00,19.85,19.89,19.8,19.86,478541.0,16.7865,16.8204,16.7443,16.795,478541.0
2022-03-16 11:30:00,19.87,19.88,19.8,19.86,237656.0,16.8035,16.8119,16.7443,16.795,237656.0
2022-03-16 12:00:00,19.86,19.89,19.82,19.82,362116.0,16.795,16.8204,16.7612,16.7612,362116.0
2022-03-16 12:30:00,19.83,19.86,19.77,19.82,260227.0,16.7696,16.795,16.7189,16.7612,260227.0
2022-03-16 13:00:00,19.82,19.84,19.76,19.84,333941.0,16.7612,16.7781,16.7104,16.7781,333941.0
2022-03-16 13:30:00,19.83,19.85,19.76,19.82,336757.0,16.7696,16.7865,16.7104,16.7612,336757.0
2022-03-16 14:00:00,19.82,19.85,19.66,19.7,588414.0,16.7612,16.7865,16.6259,16.6597,588414.0
2022-03-16 14:30:00,19.7,19.89,19.64,19.86,564194.0,16.6597,16.8204,16.609,16.795,564194.0
2022-03-16 15:00:00,19.86,19.98,19.83,19.97,679366.0,16.795,16.8965,16.7696,16.888,679366.0
2022-03-16 15:30:00,19.97,20.11,19.93,20.11,1841556.0,16.888,17.0064,16.8542,17.0064,1841556.0
2022-03-17 09:30:00,20.0,20.19,19.92,20.18,573424.0,16.9134,17.0741,16.8457,17.0656,573424.0
2022-03-17 10:00:00,20.18,20.23,20.09,20.21,259524.0,17.0656,17.1079,16.9895,17.091,259524.0
2022-03-17 10:30:00,20.21,20.22,20.07,20.14,156731.0,17.091,17.0994,16.9726,17.0318,156731.0
2022-03-17 11:00:00,20.14,20.19,20.13,20.17,120480.0,17.0318,17.0741,17.0233,17.0572,120480.0
2022-03-17 11:30:00,20.16,20.21,20.13,20.19,175116.0,17.0487,17.091,17.0233,17.0741,175116.0
2022-03-17 12:00:00,20.19,20.29,20.19,20.29,174535.0,17.0741,17.1586,17.0741,17.1586,174535.0
2022-03-17 12:30:00,20.3,20.33,20.26,20.33,194312.0,17.1671,17.1925,17.1333,17.1925,194312.0
2022-03-17 13:00:00,20.34,20.35,20.28,20.32,252586.0,17.2009,17.2094,17.1502,17.184,252586.0
2022-03-17 13:30:00,20.32,20.35,20.3,20.35,187719.0,17.184,17.2094,17.1671,17.2094,187719.0
2022-03-17 14:00:00,20.35,20.36,20.31,20.31,138878.0,17.2094,17.2178,17.1756,17.1756,138878.0
2022-03-17 14:30:00,20.31,20.35,20.3,20.34,158513.0,17.1756,17.2094,17.1671,17.2009,158513.0
2022-03-17 15:00:00,20.34,20.34,20.28,20.3,240906.0,17.2009,17.2009,17.1502,17.1671,240906.0
2022-03-17 15:30:00,20.31,20.42,20.3,20.42,685213.0,17.1756,17.2686,17.1671,17.2686,685213.0
2022-03-18 09:30:00,20.28,20.37,20.15,20.21,307904.0,17.1502,17.2263,17.0402,17.091,307904.0
2022-03-18 10:00:00,20.21,20.25,20.14,20.21,180102.0,17.091,17.1248,17.0318,17.091,180102.0
2022-03-18 10:30:00,20.21,20.22,20.13,20.16,185772.0,17.091,17.0994,17.0233,17.0487,185772.0
2022-03-18 11:00:00,20.15,20.19,20.08,20.09,137614.0,17.0402,17.0741,16.981,16.9895,137614.0
2022-03-18 11:30:00,20.09,20.15,20.01,20.02,485905.0,16.9895,17.0402,16.9219,16.9303,485905.0
2022-03-18 12:00:00,20.02,20.12,19.98,20.12,353740.0,16.9303,17.0149,16.8965,17.0149,353740.0
2022-03-18 12:30:00,20.11,20.19,20.1,20.19,185837.0,17.0064,17.0741,16.998,17.0741,185837.0
2022-03-18 13:00:00,20.19,20.25,20.18,20.25,318297.0,17.0741,17.1248,17.0656,17.1248,318297.0
2022-03-18 13:30:00,20.25,20.28,20.24,20.27,175392.0,17.1248,17.1502,17.1164,17.1417,175392.0
2022-03-18 14:00:00,20.27,20.29,20.25,20.27,216580.0,17.1417,17.1586,17.1248,17.1417,216580.0
2022-03-18 14:30:00,20.27,20.3,20.26,20.28,200473.0,17.1417,17.1671,17.1333,17.1502,200473.0
2022-03-18 15:00:00,20.28,20.35,20.27,20.35,354504.0,17.1502,17.2094,17.1417,17.2094,354504.0
2022-03-18 15:30:00,20.34,20.38,20.27,20.29,1350176.0,17.2009,17.2347,17.1417,17.1586,1350176.0
2022-03-21 09:30:00,20.45,20.51,20.31,20.44,539686.0,17.2939,17.3447,17.1756,17.2855,539686.0
2022-03-21 10:00:00,20.43,20.56,20.43,20.55,195424.0,17.277,17.387,17.277,17.3785,195424.0
2022-03-21 10:30:00,20.55,20.6,20.52,20.6,431814.0,17.3785,17.4208,17.3531,17.4208,431814.0
2022-03-21 11:00:00,20.59,20.61,20.54,20.56,209014.0,17.4123,17.4293,17.3701,17.387,209014.0
2022-03-21 11:30:00,20.55,20.56,20.5,20.55,148520.0,17.3785,17.387,17.3362,17.3785,148520.0
2022-03-21 12:00:00,20.55,20.61,20.53,20.58,178747.0,17.3785,17.4293,17.3616,17.4039,178747.0
2022-03-21 12:30:00,20.57,20.61,20.52,20.57,174304.0,17.3954,17.4293,17.3531,17.3954,174304.0
2022-03-21 13:00:00,20.56,20.56,20.49,20.53,149715.0,17.387,17.387,17.3278,17.3616,149715.0
2022-03-21 13:30:00,20.53,20.58,20.52,20.57,112640.0,17.3616,17.4039,17.3531,17.3954,112640.0
2022-03-21 14:00:00,20.57,20.58,20.52,20.57,157193.0,17.3954,17.4039,17.3531,17.3954,157193.0
2022-03-21 14:30:00,20.57,20.6,20.52,20.53,101616.0,17.3954,17.4208,17.3531,17.3616,101616.0
2022-03-21 15:00:00,20.53,20.57,20.52,20.55,320300.0,17.3616,17.3954,17.3531,17.3785,320300.0
2022-03-21 15:30:00,20.56,20.57,20.5,20.56,585042.0,17.387,17.3954,17.3362,17.387,585042.0
2022-03-22 09:30:00,20.76,21.02,20.71,20.99,577299.0,17.5561,17.776,17.5138,17.7506,577299.0
2022-03-22 10:00:00,20.98,20.99,20.84,20.87,291415.0,17.7421,17.7506,17.6238,17.6491,291415.0
2022-03-22 10:30:00,20.87,20.95,20.85,20.92,261820.0,17.6491,17.7168,17.6322,17.6914,261820.0
2022-03-22 11:00:00,20.92,20.96,20.89,20.89,341003.0,17.6914,17.7252,17.666,17.666,341003.0
2022-03-22 11:30:00,20.89,20.95,20.85,20.93,306737.0,17.666,17.7168,17.6322,17.6999,306737.0
2022-03-22 12:00:00,20.93,20.97,20.91,20.94,206487.0,17.6999,17.7337,17.683,17.7083,206487.0
2022-03-22 12:30:00,20.93,21.02,20.91,21.02,193532.0,17.6999,17.776,17.683,17.776,193532.0
2022-03-22 13:00:00,21.02,21.08,21.0,21.05,245280.0,17.776,17.8267,17.7591,17.8013,245280.0
2022-03-22 13:30:00,21.06,21.1,21.04,21.09,167408.0,17.8098,17.8436,17.7929,17.8352,167408.0
2022-03-22 14:00:00,21.1,21.11,21.05,21.06,196611.0,17.8436,17.8521,17.8013,17.8098,196611.0
2022-03-22 14:30:00,21.06,21.08,21.01,21.05,272084.0,17.8098,17.8267,17.7675,17.8013,272084.0
2022-03-22 15:00:00,21.04,21.07,21.02,21.03,296797.0,17.7929,17.8183,17.776,17.7844,296797.0
2022-03-22 15:30:00,21.03,21.04,20.93,20.96,863079.0,17.7844,17.7929,17.6999,17.7252,863079.0
2022-03-23 09:30:00,20.88,21.0,20.85,20.95,285299.0,17.6576,17.7591,17.6322,17.7168,285299.0
2022-03-23 10:00:00,20.95,20.97,20.92,20.96,107440.0,17.7168,17.7337,17.6914,17.7252,107440.0
2022-03-23 10:30:00,20.97,21.0,20.93,20.95,97772.0,17.7337,17.7591,17.6999,17.7168,97772.0
2022-03-23 11:00:00,20.95,21.01,20.94,21.01,138825.0,17.7168,17.7675,17.7083,17.7675,138825.0
2022-03-23 11:30:00,21.01,21.03,20.97,20.99,119015.0,17.7675,17.7844,17.7337,17.7506,119015.0
2022-03-23 12:00:00,21.0,21.01,20.93,20.96,96923.0,17.7591,17.7675,17.6999,17.7252,96923.0
2022-03-23 12:30:00,20.96,20.97,20.9,20.96,123408.0,17.7252,17.7337,17.6745,17.7252,123408.0
2022-03-23 13:00:00,20.96,20.98,20.92,20.92,169325.0,17.7252,17.7421,17.6914,17.6914,169325.0
2022-03-23 13:30:00,20.92,20.95,20.88,20.92,173308.0,17.6914,17.7168,17.6576,17.6914,173308.0
2022-03-23 14:00:00,20.93,20.93,20.86,20.91,215437.0,17.6999,17.6999,17.6407,17.683,215437.0
2022-03-23 14:30:00,20.91,20.92,20.85,20.86,200909.0,17.683,17.6914,17.6322,17.6407,200909.0
2022-03-23 15:00:00,20.85,20.91,20.84,20.87,331635.0,17.6322,17.683,17.6238,17.6491,331635.0
2022-03-23 15:30:00,20.88,20.89,20.79,20.8,541491.0,17.6576,17.666,17.5815,17.5899,541491.0
2022-03-24 09:30:00,20.88,20.91,20.82,20.84,249964.0,17.6576,17.683,17.6068,17.6238,249964.0
2022-03-24 10:00:00,20.83,20.86,20.78,20.85,286996.0,17.6153,17.6407,17.573,17.6322,286996.0
2022-03-24 10:30:00,20.85,20.92,20.83,20.88,177919.0,17.6322,17.6914,17.6153,17.6576,177919.0
2022-03-24 11:00:00,20.88,20.94,20.85,20.92,288904.0,17.6576,17.7083,17.6322,17.6914,288904.0
2022-03-24 11:30:00,20.92,20.93,20.88,20.89,116759.0,17.6914,17.6999,17.6576,17.666,116759.0
2022-03-24 12:00:00,20.89,20.9,20.83,20.84,164982.0,17.666,17.6745,17.6153,17.6238,164982.0
2022-03-24 12:30:00,20.84,20.84,20.8,20.81,140250.0,17.6238,17.6238,17.5899,17.5984,140250.0
2022-03-24 13:00:00,20.81,20.85,20.79,20.85,133026.0,17.5984,17.6322,17.5815,17.6322,133026.0
2022-03-24 13:30:00,20.85,20.86,20.8,20.84,159764.0,17.6322,17.6407,17.5899,17.6238,159764.0
2022-03-24 14:00:00,20.85,20.87,20.83,20.85,109116.0,17.6322,17.6491,17.6153,17.6322,109116.0
2022-03-24 14:30:00,20.85,20.85,20.82,20.84,165351.0,17.6322,17.6322,17.6068,17.6238,165351.0
2022-03-24 15:00:00,20.84,20.9,20.82,20.9,131931.0,17.6238,17.6745,17.6068,17.6745,131931.0
2022-03-24 15:30:00,20.89,20.9,20.84,20.86,483590.0,17.666,17.6745,17.6238,17.6407,483590.0
2022-03-25 09:30:00,20.86,21.03,20.84,21.0,291176.0,17.6407,17.7844,17.6238,17.7591,291176.0
2022-03-25 10:00:00,20.99,21.07,20.98,20.98,191709.0,17.7506,17.8183,17.7421,17.7421,191709.0
2022-03-25 10:30:00,21.0,21.09,20.99,21.07,287511.0,17.7591,17.8352,17.7506,17.8183,287511.0
2022-03-25 11:00:00,21.07,21.1,21.0,21.04,173659.0,17.8183,17.8436,17.7591,17.7929,173659.0
2022-03-25 11:30:00,21.04,21.1,21.02,21.05,149063.0,17.7929,17.8436,17.776,17.8013,149063.0
2022-03-25 12:00:00,21.05,21.1,21.04,21.07,161979.0,17.8013,17.8436,17.7929,17.8183,161979.0
2022-03-25 12:30:00,21.07,21.08,21.03,21.07,101766.0,17.8183,17.8267,17.7844,17.8183,101766.0
2022-03-25 13:00:00,21.07,21.08,21.01,21.03,213079.0,17.8183,17.8267,17.7675,17.7844,213079.0
2022-03-25 13:30:00,21.03,21.09,21.02,21.09,142433.0,17.7844,17.8352,17.776,17.8352,142433.0
2022-03-25 14:00:00,21.09,21.14,21.08,21.12,171955.0,17.8352,17.8775,17.8267,17.8605,171955.0
2022-03-25 14:30:00,21.13,21.17,21.12,21.14,143383.0,17.869,17.9028,17.8605,17.8775,143383.0
2022-03-25 15:00:00,21.14,21.15,21.09,21.1,153093.0,17.8775,17.8859,17.8352,17.8436,153093.0
2022-03-25 15:30:00,21.11,21.16,21.09,21.13,728595.0,17.8521,17.8944,17.8352,17.869,728595.0
2022-03-28 09:30:00,21.05,21.05,20.85,21.03,426668.0,17.8013,17.8013,17.6322,17.7844,426668.0
2022-03-28 10:00:00,21.03,21.11,20.98,21.09,159997.0,17.7844,17.8521,17.7421,17.8352,159997.0
2022-03-28 10:30:00,21.1,21.11,21.01,21.04,209093.0,17.8436,17.8521,17.7675,17.7929,209093.0
2022-03-28 11:00:00,21.04,21.12,21.0,21.12,321692.0,17.7929,17.8605,17.7591,17.8605,321692.0
2022-03-28 11:30:00,21.12,21.13,21.02,21.04,110830.0,17.8605,17.869,17.776,17.7929,110830.0
2022-03-28 12:00:00,21.04,21.06,20.99,21.06,181367.0,17.7929,17.8098,17.7506,17.8098,181367.0
2022-03-28 12:30:00,21.05,21.13,21.04,21.12,167090.0,17.8013,17.869,17.7929,17.8605,167090.0
2022-03-28 13:00:00,21.12,21.15,21.08,21.14,347225.0,17.8605,17.8859,17.8267,17.8775,347225.0
2022-03-28 13:30:00,21.14,21.2,21.14,21.19,318089.0,17.8775,17.9282,17.8775,17.9197,318089.0
2022-03-28 14:00:00,21.2,21.22,21.14,21.18,245597.0,17.9282,17.9451,17.8775,17.9113,245597.0
2022-03-28 14:30:00,21.18,21.23,21.18,21.2,135680.0,17.9113,17.9536,17.9113,17.9282,135680.0
2022-03-28 15:00:00,21.21,21.22,21.17,21.21,172395.0,17.9367,17.9451,17.9028,17.9367,172395.0
2022-03-28 15:30:00,21.21,21.24,21.16,21.24,570222.0,17.9367,17.962,17.8944,17.962,570222.0
2022-03-29 09:30:00,21.41,21.6,21.41,21.54,569422.0,18.1058,18.2665,18.1058,18.2157,569422.0
2022-03-29 10:00:00,21.54,21.59,21.46,21.57,303579.0,18.2157,18.258,18.1481,18.2411,303579.0
2022-03-29 10:30:00,21.57,21.63,21.51,21.53,377744.0,18.2411,18.2918,18.1904,18.2073,377744.0
2022-03-29 11:00:00,21.53,21.55,21.47,21.5,143997.0,18.2073,18.2242,18.1565,18.1819,143997.0
2022-03-29 11:30:00,21.5,21.51,21.44,21.47,188667.0,18.1819,18.1904,18.1312,18.1565,188667.0
2022-03-29 12:00:00,21.47,21.49,21.43,21.45,110011.0,18.1565,18.1734,18.1227,18.1396,110011.0
2022-03-29 12:30:00,21.46,21.46,21.35,21.36,146097.0,18.1481,18.1481,18.055,18.0635,146097.0
2022-03-29 13:00:00,21.36,21.38,21.29,21.32,134552.0,18.0635,18.0804,18.0043,18.0297,134552.0
2022-03-29 13:30:00,21.32,21.41,21.31,21.41,132808.0,18.0297,18.1058,18.0212,18.1058,132808.0
2022-03-29 14:00:00,21.41,21.47,21.39,21.46,206211.0,18.1058,18.1565,18.0889,18.1481,206211.0
2022-03-29 14:30:00,21.47,21.5,21.41,21.44,200353.0,18.1565,18.1819,18.1058,18.1312,200353.0
2022-03-29 15:00:00,21.44,21.48,21.43,21.47,231227.0,18.1312,18.165,18.1227,18.1565,231227.0
2022-03-29 15:30:00,21.47,21.48,21.39,21.41,698552.0,18.1565,18.165,18.0889,18.1058,698552.0
2022-03-30 09:30:00,21.46,21.59,21.44,21.57,273342.0,18.1481,18.258,18.1312,18.2411,273342.0
2022-03-30 10:00:00,21.57,21.57,21.51,21.52,250650.0,18.2411,18.2411,18.1904,18.1988,250650.0
2022-03-30 10:30:00,21.51,21.57,21.5,21.53,443421.0,18.1904,18.2411,18.1819,18.2073,443421.0
2022-03-30 11:00:00,21.53,21.59,21.5,21.58,406116.0,18.2073,18.258,18.1819,18.2496,406116.0
2022-03-30 11:30:00,21.58,21.6,21.52,21.55,362460.0,18.2496,18.2665,18.1988,18.2242,362460.0
2022-03-30 12:00:00,21.55,21.59,21.52,21.57,409762.0,18.2242,18.258,18.1988,18.2411,409762.0
2022-03-30 12:30:00,21.57,21.59,21.53,21.55,175792.0,18.2411,18.258,18.2073,18.2242,175792.0
2022-03-30 13:00:00,21.55,21.57,21.5,21.55,341045.0,18.2242,18.2411,18.1819,18.2242,341045.0
2022-03-30 13:30:00,21.55,21.61,21.53,21.59,208976.0,18.2242,18.2749,18.2073,18.258,208976.0
2022-03-30 14:00:00,21.59,21.6,21.55,21.58,219650.0,18.258,18.2665,18.2242,18.2496,219650.0
2022-03-30 14:30:00,21.58,21.59,21.55,21.56,186717.0,18.2496,18.258,18.2242,18.2326,186717.0
2022-03-30 15:00:00,21.56,21.57,21.49,21.55,338627.0,18.2326,18.2411,18.1734,18.2242,338627.0
2022-03-30 15:30:00,21.55,21.57,21.51,21.56,721816.0,18.2242,18.2411,18.1904,18.2326,721816.0
2022-03-31 09:30:00,21.42,21.68,21.42,21.58,357358.0,18.1142,18.3341,18.1142,18.2496,357358.0
2022-03-31 10:00:00,21.57,21.6,21.46,21.51,222160.0,18.2411,18.2665,18.1481,18.1904,222160.0
2022-03-31 10:30:00,21.51,21.58,21.49,21.54,328660.0,18.1904,18.2496,18.1734,18.2157,328660.0
2022-03-31 11:00:00,21.53,21.55,21.5,21.51,261851.0,18.2073,18.2242,18.1819,18.1904,261851.0
2022-03-31 11:30:00,21.52,21.52,21.46,21.49,136421.0,18.1988,18.1988,18.1481,18.1734,136421.0
2022-03-31 12:00:00,21.48,21.49,21.43,21.46,112966.0,18.165,18.1734,18.1227,18.1481,112966.0
2022-03-31 12:30:00,21.46,21.49,21.42,21.44,168404.0,18.1481,18.1734,18.1142,18.1312,168404.0
2022-03-31 13:00:00,21.44,21.46,21.4,21.44,157028.0,18.1312,18.1481,18.0973,18.1312,157028.0
2022-03-31 13:30:00,21.43,21.44,21.41,21.43,201984.0,18.1227,18.1312,18.1058,18.1227,201984.0
2022-03-31 14:00:00,21.43,21.49,21.42,21.49,285790.0,18.1227,18.1734,18.1142,18.1734,285790.0
2022-03-31 14:30:00,21.48,21.53,21.47,21.53,290912.0,18.165,18.2073,18.1565,18.2073,290912.0
2022-03-31 15:00:00,21.53,21.55,21.51,21.52,275002.0,18.2073,18.2242,18.1904,18.1988,275002.0
2022-03-31 15:30:00,21.51,21.52,21.32,21.34,1103555.0,18.1904,18.1988,18.0297,18.0466,1103555.0
2022-04-01 09:30:00,21.49,21.56,21.38,21.51,331397.0,18.1734,18.2326,18.0804,18.1904,331397.0
2022-04-01 10:00:00,21.5,21.53,21.31,21.32,156886.0,18.1819,18.2073,18.0212,18.0297,156886.0
2022-04-01 10:30:00,21.32,21.36,21.28,21.3,206271.0,18.0297,18.0635,17.9959,18.0128,206271.0
2022-04-01 11:00:00,21.31,21.37,21.29,21.36,130585.0,18.0212,18.072,18.0043,18.0635,130585.0
2022-04-01 11:30:00,21.36,21.38,21.32,21.35,201913.0,18.0635,18.0804,18.0297,18.055,201913.0
2022-04-01 12:00:00,21.35,21.36,21.25,21.27,268107.0,18.055,18.0635,17.9705,17.9874,268107.0
2022-04-01 12:30:00,21.27,21.27,21.21,21.25,160267.0,17.9874,17.9874,17.9367,17.9705,160267.0
2022-04-01 13:00:00,21.26,21.27,21.2,21.22,185129.0,17.9789,17.9874,17.9282,17.9451,185129.0
2022-04-01 13:30:00,21.23,21.28,21.22,21.25,109666.0,17.9536,17.9959,17.9451,17.9705,109666.0
2022-04-01 14:00:00,21.25,21.32,21.25,21.32,90744.0,17.9705,18.0297,17.9705,18.0297,90744.0
2022-04-01 14:30:00,21.32,21.34,21.29,21.32,145481.0,18.0297,18.0466,18.0043,18.0297,145481.0
2022-04-01 15:00:00,21.32,21.35,21.28,21.3,102119.0,18.0297,18.055,17.9959,18.0128,102119.0
2022-04-01 15:30:00,21.3,21.41,21.27,21.37,439271.0,18.0128,18.1058,17.9874,18.072,439271.0
2022-04-04 09:30:00,21.35,21.39,21.2,21.35,414458.0,18.055,18.0889,17.9282,18.055,414458.0
2022-04-04 10:00:00,21.34,21.44,21.33,21.41,203388.0,18.0466,18.1312,18.0381,18.1058,203388.0
2022-04-04 10:30:00,21.4,21.44,21.38,21.4,251536.0,18.0973,18.1312,18.0804,18.0973,251536.0
2022-04-04 11:00:00,21.39,21.42,21.33,21.35,361929.0,18.0889,18.1142,18.0381,18.055,361929.0
2022-04-04 11:30:00,21.34,21.42,21.33,21.41,452772.0,18.0466,18.1142,18.0381,18.1058,452772.0
2022-04-04 12:00:00,21.4,21.43,21.38,21.39,128003.0,18.0973,18.1227,18.0804,18.0889,128003.0
2022-04-04 12:30:00,21.39,21.44,21.34,21.44,272324.0,18.0889,18.1312,18.0466,18.1312,272324.0
2022-04-04 13:00:00,21.44,21.45,21.38,21.39,121712.0,18.1312,18.1396,18.0804,18.0889,121712.0
2022-04-04 13:30:00,21.39,21.43,21.38,21.42,298035.0,18.0889,18.1227,18.0804,18.1142,298035.0
2022-04-04 14:00:00,21.42,21.42,21.38,21.41,99920.0,18.1142,18.1142,18.0804,18.1058,99920.0
2022-04-04 14:30:00,21.41,21.46,21.39,21.44,140774.0,18.1058,18.1481,18.0889,18.1312,140774.0
2022-04-04 15:00:00,21.45,21.48,21.43,21.43,121264.0,18.1396,18.165,18.1227,18.1227,121264.0
2022-04-04 15:30:00,21.44,21.45,21.39,21.42,706499.0,18.1312,18.1396,18.0889,18.1142,706499.0
2022-04-05 09:30:00,21.42,21.57,21.38,21.56,386413.0,18.1142,18.2411,18.0804,18.2326,386413.0
2022-04-05 10:00:00,21.55,21.61,21.47,21.48,354953.0,18.2242,18.2749,18.1565,18.165,354953.0
2022-04-05 10:30:00,21.48,21.62,21.46,21.55,215751.0,18.165,18.2834,18.1481,18.2242,215751.0
2022-04-05 11:00:00,21.55,21.6,21.52,21.6,111739.0,18.2242,18.2665,18.1988,18.2665,111739.0
2022-04-05 11:30:00,21.6,21.65,21.59,21.64,228209.0,18.2665,18.3087,18.258,18.3003,228209.0
2022-04-05 12:00:00,21.64,21.65,21.57,21.6,232504.0,18.3003,18.3087,18.2411,18.2665,232504.0
2022-04-05 12:30:00,21.6,21.61,21.57,21.58,95030.0,18.2665,18.2749,18.2411,18.2496,95030.0
2022-04-05 13:00:00,21.59,21.67,21.57,21.66,100239.0,18.258,18.3257,18.2411,18.3172,100239.0
2022-04-05 13:30:00,21.66,21.68,21.62,21.63,105644.0,18.3172,18.3341,18.2834,18.2918,105644.0
2022-04-05 14:00:00,21.62,21.65,21.59,21.6,74484.0,18.2834,18.3087,18.258,18.2665,74484.0
2022-04-05 14:30:00,21.59,21.61,21.56,21.59,95198.0,18.258,18.2749,18.2326,18.258,95198.0
2022-04-05 15:00:00,21.59,21.6,21.51,21.54,171441.0,18.258,18.2665,18.1904,18.2157,171441.0
2022-04-05 15:30:00,21.53,21.54,21.43,21.47,704362.0,18.2073,18.2157,18.1227,18.1565,704362.0
2022-04-06 09:30:00,21.44,21.48,21.29,21.4,370567.0,18.1312,18.165,18.0043,18.0973,370567.0
2022-04-06 10:00:00,21.41,21.42,21.29,21.38,225085.0,18.1058,18.1142,18.0043,18.0804,225085.0
2022-04-06 10:30:00,21.37,21.42,21.34,21.39,119363.0,18.072,18.1142,18.0466,18.0889,119363.0
2022-04-06 11:00:00,21.39,21.4,21.35,21.39,144632.0,18.0889,18.0973,18.055,18.0889,144632.0
2022-04-06 11:30:00,21.39,21.4,21.33,21.38,138127.0,18.0889,18.0973,18.0381,18.0804,138127.0
2022-04-06 12:00:00,21.38,21.44,21.37,21.39,78283.0,18.0804,18.1312,18.072,18.0889,78283.0
2022-04-06 12:30:00,21.4,21.4,21.34,21.37,73305.0,18.0973,18.0973,18.0466,18.072,73305.0
2022-04-06 13:00:00,21.37,21.38,21.31,21.35,111761.0,18.072,18.0804,18.0212,18.055,111761.0
2022-04-06 13:30:00,21.35,21.4,21.34,21.36,139012.0,18.055,18.0973,18.0466,18.0635,139012.0
2022-04-06 14:00:00,21.36,21.45,21.24,21.25,181009.0,18.0635,18.1396,17.962,17.9705,181009.0
2022-04-06 14:30:00,21.26,21.34,21.25,21.33,184315.0,17.9789,18.0466,17.9705,18.0381,184315.0
2022-04-06 15:00:00,21.34,21.36,21.25,21.25,230069.0,18.0466,18.0635,17.9705,17.9705,230069.0
2022-04-06 15:30:00,21.26,21.31,21.22,21.28,523636.0,17.9789,18.0212,17.9451,17.9959,523636.0
2022-04-07 09:30:00,21.2,21.21,20.99,21.02,294208.0,17.9282,17.9367,17.7506,17.776,294208.0
2022-04-07 10:00:00,21.01,21.04,20.94,20.99,342960.0,17.7675,17.7929,17.7083,17.7506,342960.0
2022-04-07 10:30:00,21.0,21.05,20.97,20.98,192734.0,17.7591,17.8013,17.7337,17.7421,192734.0
2022-04-07 11:00:00,20.99,21.03,20.89,20.91,182708.0,17.7506,17.7844,17.666,17.683,182708.0
2022-04-07 11:30:00,20.9,20.96,20.87,20.94,139720.0,17.6745,17.7252,17.6491,17.7083,139720.0
2022-04-07 12:00:00,20.94,20.95,20.9,20.92,164483.0,17.7083,17.7168,17.6745,17.6914,164483.0
2022-04-07 12:30:00,20.91,20.92,20.81,20.84,324481.0,17.683,17.6914,17.5984,17.6238,324481.0
2022-04-07 13:00:00,20.85,20.97,20.84,20.97,160406.0,17.6322,17.7337,17.6238,17.7337,160406.0
2022-04-07 13:30:00,20.96,20.98,20.93,20.97,219353.0,17.7252,17.7421,17.6999,17.7337,219353.0
2022-04-07 14:00:00,20.98,21.05,20.97,21.02,186477.0,17.7421,17.8013,17.7337,17.776,186477.0
2022-04-07 14:30:00,21.02,21.09,20.99,21.09,293829.0,17.776,17.8352,17.7506,17.8352,293829.0
2022-04-07 15:00:00,21.09,21.13,21.06,21.07,297132.0,17.8352,17.869,17.8098,17.8183,297132.0
2022-04-07 15:30:00,21.07,21.11,21.05,21.07,725628.0,17.8183,17.8521,17.8013,17.8183,725628.0
2022-04-08 09:30:00,21.23,21.26,21.12,21.2,310111.0,17.9536,17.9789,17.8605,17.9282,310111.0
2022-04-08 10:00:00,21.2,21.32,21.19,21.31,191434.0,17.9282,18.0297,17.9197,18.0212,191434.0
2022-04-08 10:30:00,21.32,21.45,21.31,21.45,154240.0,18.0297,18.1396,18.0212,18.1396,154240.0
2022-04-08 11:00:00,21.45,21.52,21.43,21.48,361281.0,18.1396,18.1988,18.1227,18.165,361281.0
2022-04-08 11:30:00,21.48,21.53,21.46,21.52,278989.0,18.165,18.2073,18.1481,18.1988,278989.0
2022-04-08 12:00:00,21.52,21.54,21.47,21.53,107119.0,18.1988,18.2157,18.1565,18.2073,107119.0
2022-04-08 12:30:00,21.53,21.54,21.48,21.5,118294.0,18.2073,18.2157,18.165,18.1819,118294.0
2022-04-08 13:00:00,21.5,21.52,21.46,21.46,160267.0,18.1819,18.1988,18.1481,18.1481,160267.0
2022-04-08 13:30:00,21.46,21.47,21.42,21.43,119597.0,18.1481,18.1565,18.1142,18.1227,119597.0
2022-04-08 14:00:00,21.43,21.48,21.39,21.41,288543.0,18.1227,18.165,18.0889,18.1058,288543.0
2022-04-08 14:30:00,21.41,21.47,21.39,21.46,107948.0,18.1058,18.1565,18.0889,18.1481,107948.0
2022-04-08 15:00:00,21.46,21.48,21.44,21.46,204972.0,18.1481,18.165,18.1312,18.1481,204972.0
2022-04-08 15:30:00,21.47,21.48,21.38,21.42,664707.0,18.1565,18.165,18.0804,18.1142,664707.0
2022-04-11 09:30:00,21.37,21.58,21.36,21.57,340242.0,18.072,18.2496,18.0635,18.2411,340242.0
2022-04-11 10:00:00,21.55,21.63,21.53,21.55,215605.0,18.2242,18.2918,18.2073,18.2242,215605.0
2022-04-11 10:30:00,21.55,21.57,21.5,21.5,202434.0,18.2242,18.2411,18.1819,18.1819,202434.0
2022-04-11 11:00:00,21.5,21.5,21.38,21.39,111339.0,18.1819,18.1819,18.0804,18.0889,111339.0
2022-04-11 11:30:00,21.4,21.43,21.37,21.38,83170.0,18.0973,18.1227,18.072,18.0804,83170.0
2022-04-11 12:00:00,21.38,21.45,21.37,21.44,150707.0,18.0804,18.1396,18.072,18.1312,150707.0
2022-04-11 12:30:00,21.44,21.44,21.38,21.4,105479.0,18.1312,18.1312,18.0804,18.0973,105479.0
2022-04-11 13:00:00,21.4,21.43,21.36,21.38,198992.0,18.0973,18.1227,18.0635,18.0804,198992.0
2022-04-11 13:30:00,21.39,21.44,21.39,21.41,184880.0,18.0889,18.1312,18.0889,18.1058,184880.0
2022-04-11 14:00:00,21.41,21.42,21.36,21.38,91018.0,18.1058,18.1142,18.0635,18.0804,91018.0
2022-04-11 14:30:00,21.37,21.41,21.36,21.4,78465.0,18.072,18.1058,18.0635,18.0973,78465.0
2022-04-11 15:00:00,21.41,21.44,21.35,21.35,124926.0,18.1058,18.1312,18.055,18.055,124926.0
2022-04-11 15:30:00,21.35,21.37,21.3,21.33,363846.0,18.055,18.072,18.0128,18.0381,363846.0
2022-04-12 09:30:00,21.33,21.44,21.28,21.39,327243.0,18.0381,18.1312,17.9959,18.0889,327243.0
2022-04-12 10:00:00,21.39,21.49,21.36,21.46,233630.0,18.0889,18.1734,18.0635,18.1481,233630.0
2022-04-12 10:30:00,21.45,21.47,21.41,21.44,232008.0,18.1396,18.1565,18.1058,18.1312,232008.0
2022-04-12 11:00:00,21.44,21.51,21.43,21.47,177821.0,18.1312,18.1904,18.1227,18.1565,177821.0
2022-04-12 11:30:00,21.47,21.54,21.47,21.5,342575.0,18.1565,18.2157,18.1565,18.1819,342575.0
2022-04-12 12:00:00,21.5,21.53,21.43,21.44,238729.0,18.1819,18.2073,18.1227,18.1312,238729.0
2022-04-12 12:30:00,21.45,21.45,21.36,21.38,105920.0,18.1396,18.1396,18.0635,18.0804,105920.0
2022-04-12 13:00:00,21.38,21.42,21.34,21.36,164266.0,18.0804,18.1142,18.0466,18.0635,164266.0
2022-04-12 13:30:00,21.37,21.37,21.23,21.23,133798.0,18.072,18.072,17.9536,17.9536,133798.0
2022-04-12 14:00:00,21.24,21.25,21.16,21.17,110466.0,17.962,17.9705,17.8944,17.9028,110466.0
2022-04-12 14:30:00,21.18,21.19,21.14,21.15,119072.0,17.9113,17.9197,17.8775,17.8859,119072.0
2022-04-12 15:00:00,21.15,21.15,21.09,21.14,178843.0,17.8859,17.8859,17.8352,17.8775,178843.0
2022-04-12 15:30:00,21.14,21.19,21.12,21.17,479087.0,17.8775,17.9197,17.8605,17.9028,479087.0
2022-04-13 09:30:00,21.05,21.17,20.98,21.03,302946.0,17.8013,17.9028,17.7421,17.7844,302946.0
2022-04-13 10:00:00,21.04,21.07,20.96,21.01,234435.0,17.7929,17.8183,17.7252,17.7675,234435.0
2022-04-13 10:30:00,21.01,21.09,20.97,21.07,443403.0,17.7675,17.8352,17.7337,17.8183,443403.0
2022-04-13 11:00:00,21.07,21.22,21.05,21.22,303031.0,17.8183,17.9451,17.8013,17.9451,303031.0
2022-04-13 11:30:00,21.22,21.26,21.21,21.22,148618.0,17.9451,17.9789,17.9367,17.9451,148618.0
2022-04-13 12:00:00,21.21,21.26,21.21,21.22,140165.0,17.9367,17.9789,17.9367,17.9451,140165.0
2022-04-13 12:30:00,21.22,21.29,21.21,21.24,138980.0,17.9451,18.0043,17.9367,17.962,138980.0
2022-04-13 13:00:00,21.24,21.32,21.23,21.3,132853.0,17.962,18.0297,17.9536,18.0128,132853.0
2022-04-13 13:30:00,21.3,21.34,21.27,21.33,118524.0,18.0128,18.0466,17.9874,18.0381,118524.0
2022-04-13 14:00:00,21.32,21.36,21.31,21.34,187257.0,18.0297,18.0635,18.0212,18.0466,187257.0
2022-04-13 14:30:00,21.34,21.35,21.28,21.29,110841.0,18.0466,18.055,17.9959,18.0043,110841.0
2022-04-13 15:00:00,21.28,21.34,21.25,21.33,196104.0,17.9959,18.0466,17.9705,18.0381,196104.0
2022-04-13 15:30:00,21.34,21.38,21.31,21.36,352080.0,18.0466,18.0804,18.0212,18.0635,352080.0
2022-04-14 09:30:00,21.3,21.46,21.26,21.35,232355.0,18.0128,18.1481,17.9789,18.055,232355.0
2022-04-14 10:00:00,21.35,21.39,21.29,21.33,192528.0,18.055,18.0889,18.0043,18.0381,192528.0
2022-04-14 10:30:00,21.34,21.36,21.25,21.27,227106.0,18.0466,18.0635,17.9705,17.9874,227106.0
2022-04-14 11:00:00,21.26,21.3,21.25,21.27,193075.0,17.9789,18.0128,17.9705,17.9874,193075.0
2022-04-14 11:30:00,21.27,21.29,21.2,21.23,139248.0,17.9874,18.0043,17.9282,17.9536,139248.0
2022-04-14 12:00:00,21.23,21.25,21.21,21.22,111857.0,17.9536,17.9705,17.9367,17.9451,111857.0
2022-04-14 12:30:00,21.22,21.25,21.19,21.25,124709.0,17.9451,17.9705,17.9197,17.9705,124709.0
2022-04-14 13:00:00,21.25,21.3,21.22,21.29,142541.0,17.9705,18.0128,17.9451,18.0043,142541.0
2022-04-14 13:30:00,21.3,21.37,21.29,21.37,159474.0,18.0128,18.072,18.0043,18.072,159474.0
2022-04-14 14:00:00,21.37,21.43,21.36,21.42,154177.0,18.072,18.1227,18.0635,18.1142,154177.0
2022-04-14 14:30:00,21.42,21.44,21.39,21.39,196889.0,18.1142,18.1312,18.0889,18.0889,196889.0
2022-04-14 15:00:00,21.39,21.39,21.35,21.37,202205.0,18.0889,18.0889,18.055,18.072,202205.0
2022-04-14 15:30:00,21.37,21.37,21.34,21.36,360335.0,18.072,18.072,18.0466,18.0635,360335.0
2022-04-18 09:30:00,21.21,21.42,21.21,21.29,221119.0,17.9367,18.1142,17.9367,18.0043,221119.0
2022-04-18 10:00:00,21.29,21.31,21.24,21.28,106456.0,18.0043,18.0212,17.962,17.9959,106456.0
2022-04-18 10:30:00,21.29,21.34,21.28,21.33,86739.0,18.0043,18.0466,17.9959,18.0381,86739.0
2022-04-18 11:00:00,21.34,21.4,21.32,21.32,84062.0,18.0466,18.0973,18.0297,18.0297,84062.0
2022-04-18 11:30:00,21.32,21.35,21.28,21.32,108683.0,18.0297,18.055,17.9959,18.0297,108683.0
2022-04-18 12:00:00,21.32,21.34,21.26,21.28,59097.0,18.0297,18.0466,17.9789,17.9959,59097.0
2022-04-18 12:30:00,21.28,21.31,21.24,21.31,72866.0,17.9959,18.0212,17.962,18.0212,72866.0
2022-04-18 13:00:00,21.31,21.33,21.29,21.32,99861.0,18.0212,18.0381,18.0043,18.0297,99861.0
2022-04-18 13:30:00,21.32,21.39,21.31,21.38,73600.0,18.0297,18.0889,18.0212,18.0804,73600.0
2022-04-18 14:00:00,21.39,21.39,21.34,21.36,98794.0,18.0889,18.0889,18.0466,18.0635,98794.0
2022-04-18 14:30:00,21.36,21.39,21.35,21.36,78829.0,18.0635,18.0889,18.055,18.0635,78829.0
2022-04-18 15:00:00,21.36,21.37,21.33,21.34,175188.0,18.0635,18.072,18.0381,18.0466,175188.0
2022-04-18 15:30:00,21.34,21.35,21.27,21.32,344193.0,18.0466,18.055,17.9874,18.0297,344193.0
2022-04-19 09:30:00,21.34,21.39,21.3,21.38,229000.0,18.0466,18.0889,18.0128,18.0804,229000.0
2022-04-19 10:00:00,21.38,21.41,21.34,21.37,171368.0,18.0804,18.1058,18.0466,18.072,171368.0
2022-04-19 10:30:00,21.37,21.39,21.32,21.32,118854.0,18.072,18.0889,18.0297,18.0297,118854.0
2022-04-19 11:00:00,21.32,21.36,21.3,21.3,123095.0,18.0297,18.0635,18.0128,18.0128,123095.0
2022-04-19 11:30:00,21.3,21.3,21.25,21.29,153171.0,18.0128,18.0128,17.9705,18.0043,153171.0
2022-04-19 12:00:00,21.28,21.3,21.25,21.27,80309.0,17.9959,18.0128,17.9705,17.9874,80309.0
2022-04-19 12:30:00,21.27,21.28,21.22,21.23,91193.0,17.9874,17.9959,17.9451,17.9536,91193.0
2022-04-19 13:00:00,21.23,21.25,21.2,21.21,116439.0,17.9536,17.9705,17.9282,17.9367,116439.0
2022-04-19 13:30:00,21.21,21.24,21.2,21.23,106900.0,17.9367,17.962,17.9282,17.9536,106900.0
2022-04-19 14:00:00,21.24,21.24,21.19,21.23,91885.0,17.962,17.962,17.9197,17.9536,91885.0
2022-04-19 14:30:00,21.24,21.26,21.21,21.23,69631.0,17.962,17.9789,17.9367,17.9536,69631.0
2022-04-19 15:00:00,21.23,21.31,21.23,21.29,151207.0,17.9536,18.0212,17.9536,18.0043,151207.0
2022-04-19 15:30:00,21.28,21.32,21.27,21.3,269269.0,17.9959,18.0297,17.9874,18.0128,269269.0
2022-04-20 09:30:00,21.44,21.52,21.38,21.47,274554.0,18.1312,18.1988,18.0804,18.1565,274554.0
2022-04-20 10:00:00,21.48,21.51,21.44,21.46,119724.0,18.165,18.1904,18.1312,18.1481,119724.0
2022-04-20 10:30:00,21.47,21.57,21.45,21.54,213271.0,18.1565,18.2411,18.1396,18.2157,213271.0
2022-04-20 11:00:00,21.54,21.57,21.52,21.55,110049.0,18.2157,18.2411,18.1988,18.2242,110049.0
2022-04-20 11:30:00,21.55,21.61,21.54,21.57,75748.0,18.2242,18.2749,18.2157,18.2411,75748.0
2022-04-20 12:00:00,21.57,21.6,21.51,21.51,105508.0,18.2411,18.2665,18.1904,18.1904,105508.0
2022-04-20 12:30:00,21.52,21.58,21.51,21.56,34402.0,18.1988,18.2496,18.1904,18.2326,34402.0
2022-04-20 13:00:00,21.56,21.58,21.53,21.57,80911.0,18.2326,18.2496,18.2073,18.2411,80911.0
2022-04-20 13:30:00,21.57,21.62,21.56,21.59,95876.0,18.2411,18.2834,18.2326,18.258,95876.0
2022-04-20 14:00:00,21.59,21.59,21.47,21.47,178549.0,18.258,18.258,18.1565,18.1565,178549.0
2022-04-20 14:30:00,21.48,21.48,21.38,21.39,156680.0,18.165,18.165,18.0804,18.0889,156680.0
2022-04-20 15:00:00,21.39,21.45,21.38,21.44,368175.0,18.0889,18.1396,18.0804,18.1312,368175.0
2022-04-20 15:30:00,21.44,21.48,21.43,21.44,379739.0,18.1312,18.165,18.1227,18.1312,379739.0
2022-04-21 09:30:00,21.55,21.73,21.55,21.71,480923.0,18.2242,18.3764,18.2242,18.3595,480923.0
2022-04-21 10:00:00,21.71,21.8,21.69,21.8,218899.0,18.3595,18.4356,18.3426,18.4356,218899.0
2022-04-21 10:30:00,21.79,21.86,21.78,21.82,357902.0,18.4271,18.4863,18.4187,18.4525,357902.0
2022-04-21 11:00:00,21.82,21.84,21.74,21.79,158935.0,18.4525,18.4694,18.3849,18.4271,158935.0
2022-04-21 11:30:00,21.79,21.8,21.75,21.76,106863.0,18.4271,18.4356,18.3933,18.4018,106863.0
2022-04-21 12:00:00,21.76,21.77,21.61,21.62,150519.0,18.4018,18.4102,18.2749,18.2834,150519.0
2022-04-21 12:30:00,21.62,21.65,21.54,21.55,133356.0,18.2834,18.3087,18.2157,18.2242,133356.0
2022-04-21 13:00:00,21.55,21.55,21.44,21.54,182301.0,18.2242,18.2242,18.1312,18.2157,182301.0
2022-04-21 13:30:00,21.54,21.55,21.38,21.39,256029.0,18.2157,18.2242,18.0804,18.0889,256029.0
2022-04-21 14:00:00,21.38,21.38,21.31,21.35,400991.0,18.0804,18.0804,18.0212,18.055,400991.0
2022-04-21 14:30:00,21.35,21.41,21.26,21.27,175381.0,18.055,18.1058,17.9789,17.9874,175381.0
2022-04-21 15:00:00,21.27,21.27,21.18,21.27,158127.0,17.9874,17.9874,17.9113,17.9874,158127.0
2022-04-21 15:30:00,21.27,21.29,21.19,21.25,699906.0,17.9874,18.0043,17.9197,17.9705,699906.0
2022-04-22 09:30:00,21.13,21.19,20.83,20.92,631551.0,17.869,17.9197,17.6153,17.6914,631551.0
2022-04-22 10:00:00,20.93,20.97,20.85,20.86,176668.0,17.6999,17.7337,17.6322,17.6407,176668.0
2022-04-22 10:30:00,20.86,20.87,20.77,20.79,177482.0,17.6407,17.6491,17.5646,17.5815,177482.0
2022-04-22 11:00:00,20.79,20.8,20.76,20.77,157901.0,17.5815,17.5899,17.5561,17.5646,157901.0
2022-04-22 11:30:00,20.77,20.78,20.65,20.68,304609.0,17.5646,17.573,17.4631,17.4884,304609.0
2022-04-22 12:00:00,20.68,20.73,20.64,20.7,150850.0,17.4884,17.5307,17.4546,17.5054,150850.0
2022-04-22 12:30:00,20.69,20.72,20.61,20.62,209926.0,17.4969,17.5223,17.4293,17.4377,209926.0
2022-04-22 13:00:00,20.62,20.63,20.58,20.61,262364.0,17.4377,17.4462,17.4039,17.4293,262364.0
2022-04-22 13:30:00,20.6,20.61,20.49,20.49,162041.0,17.4208,17.4293,17.3278,17.3278,162041.0
2022-04-22 14:00:00,20.49,20.54,20.47,20.52,181823.0,17.3278,17.3701,17.3109,17.3531,181823.0
2022-04-22 14:30:00,20.52,20.55,20.48,20.48,355300.0,17.3531,17.3785,17.3193,17.3193,355300.0
2022-04-22 15:00:00,20.49,20.51,20.43,20.5,498090.0,17.3278,17.3447,17.277,17.3362,498090.0
2022-04-22 15:30:00,20.5,20.54,20.44,20.46,1100403.0,17.3362,17.3701,17.2855,17.3024,1100403.0
2022-04-25 09:30:00,20.26,20.26,19.98,20.07,898942.0,17.1333,17.1333,16.8965,16.9726,898942.0
2022-04-25 10:00:00,20.07,20.09,19.92,19.99,597758.0,16.9726,16.9895,16.8457,16.9049,597758.0
2022-04-25 10:30:00,20.0,20.06,19.91,19.91,243250.0,16.9134,16.9641,16.8373,16.8373,243250.0
2022-04-25 11:00:00,19.91,19.98,19.89,19.93,208049.0,16.8373,16.8965,16.8204,16.8542,208049.0
2022-04-25 11:30:00,19.94,19.95,19.81,19.87,207803.0,16.8627,16.8711,16.7527,16.8035,207803.0
2022-04-25 12:00:00,19.87,19.99,19.85,19.94,291403.0,16.8035,16.9049,16.7865,16.8627,291403.0
2022-04-25 12:30:00,19.94,20.02,19.9,19.95,323553.0,16.8627,16.9303,16.8288,16.8711,323553.0
2022-04-25 13:00:00,19.95,20.03,19.92,19.95,395376.0,16.8711,16.9388,16.8457,16.8711,395376.0
2022-04-25 13:30:00,19.95,19.98,19.88,19.89,176530.0,16.8711,16.8965,16.8119,16.8204,176530.0
2022-04-25 14:00:00,19.9,20.04,19.86,20.04,267410.0,16.8288,16.9472,16.795,16.9472,267410.0
2022-04-25 14:30:00,20.04,20.18,20.04,20.14,191323.0,16.9472,17.0656,16.9472,17.0318,191323.0
2022-04-25 15:00:00,20.14,20.27,20.07,20.27,385895.0,17.0318,17.1417,16.9726,17.1417,385895.0
2022-04-25 15:30:00,20.26,20.31,20.19,20.25,1235044.0,17.1333,17.1756,17.0741,17.1248,1235044.0
2022-04-26 09:30:00,19.97,20.06,19.85,20.04,385282.0,16.888,16.9641,16.7865,16.9472,385282.0
2022-04-26 10:00:00,20.04,20.1,19.95,19.99,227896.0,16.9472,16.998,16.8711,16.9049,227896.0
2022-04-26 10:30:00,19.99,20.0,19.83,19.85,190176.0,16.9049,16.9134,16.7696,16.7865,190176.0
2022-04-26 11:00:00,19.85,19.87,19.8,19.8,141576.0,16.7865,16.8035,16.7443,16.7443,141576.0
2022-04-26 11:30:00,19.8,19.84,19.78,19.79,180387.0,16.7443,16.7781,16.7273,16.7358,180387.0
2022-04-26 12:00:00,19.78,19.89,19.77,19.88,149099.0,16.7273,16.8204,16.7189,16.8119,149099.0
2022-04-26 12:30:00,19.88,19.95,19.86,19.95,285905.0,16.8119,16.8711,16.795,16.8711,285905.0
2022-04-26 13:00:00,19.95,19.95,19.81,19.81,178300.0,16.8711,16.8711,16.7527,16.7527,178300.0
2022-04-26 13:30:00,19.8,19.86,19.79,19.8,118957.0,16.7443,16.795,16.7358,16.7443,118957.0
2022-04-26 14:00:00,19.8,19.86,19.78,19.84,173085.0,16.7443,16.795,16.7273,16.7781,173085.0
2022-04-26 14:30:00,19.83,19.86,19.77,19.81,269058.0,16.7696,16.795,16.7189,16.7527,269058.0
2022-04-26 15:00:00,19.82,19.82,19.72,19.75,263234.0,16.7612,16.7612,16.6766,16.702,263234.0
2022-04-26 15:30:00,19.74,19.75,19.58,19.6,1468683.0,16.6935,16.702,16.5582,16.5751,1468683.0
2022-04-27 09:30:00,19.66,19.66,19.44,19.56,576834.0,16.6259,16.6259,16.4398,16.5413,576834.0
2022-04-27 10:00:00,19.55,19.58,19.37,19.38,533647.0,16.5328,16.5582,16.3806,16.3891,533647.0
2022-04-27 10:30:00,19.38,19.46,19.33,19.44,216799.0,16.3891,16.4567,16.3468,16.4398,216799.0
2022-04-27 11:00:00,19.44,19.49,19.42,19.46,486122.0,16.4398,16.4821,16.4229,16.4567,486122.0
2022-04-27 11:30:00,19.47,19.54,19.45,19.49,189859.0,16.4652,16.5244,16.4483,16.4821,189859.0
2022-04-27 12:00:00,19.5,19.57,19.49,19.56,170286.0,16.4906,16.5498,16.4821,16.5413,170286.0
2022-04-27 12:30:00,19.57,19.61,19.53,19.54,200184.0,16.5498,16.5836,16.5159,16.5244,200184.0
2022-04-27 13:00:00,19.54,19.54,19.42,19.49,262309.0,16.5244,16.5244,16.4229,16.4821,262309.0
2022-04-27 13:30:00,19.49,19.54,19.47,19.53,198858.0,16.4821,16.5244,16.4652,16.5159,198858.0
2022-04-27 14:00:00,19.52,19.53,19.43,19.44,182305.0,16.5075,16.5159,16.4314,16.4398,182305.0
2022-04-27 14:30:00,19.44,19.49,19.38,19.41,354775.0,16.4398,16.4821,16.3891,16.4144,354775.0
2022-04-27 15:00:00,19.4,19.42,19.35,19.39,660347.0,16.406,16.4229,16.3637,16.3975,660347.0
2022-04-27 15:30:00,19.38,19.45,19.34,19.42,1298050.0,16.3891,16.4483,16.3553,16.4229,1298050.0
2022-04-28 09:30:00,19.52,19.58,19.43,19.46,327966.0,16.5075,16.5582,16.4314,16.4567,327966.0
2022-04-28 10:00:00,19.46,19.46,19.33,19.36,178273.0,16.4567,16.4567,16.3468,16.3722,178273.0
2022-04-28 10:30:00,19.35,19.42,19.31,19.41,111924.0,16.3637,16.4229,16.3299,16.4144,111924.0
2022-04-28 11:00:00,19.42,19.46,19.38,19.46,179442.0,16.4229,16.4567,16.3891,16.4567,179442.0
2022-04-28 11:30:00,19.46,19.53,19.44,19.52,217702.0,16.4567,16.5159,16.4398,16.5075,217702.0
2022-04-28 12:00:00,19.52,19.6,19.5,19.58,132705.0,16.5075,16.5751,16.4906,16.5582,132705.0
2022-04-28 12:30:00,19.58,19.72,19.58,19.71,202296.0,16.5582,16.6766,16.5582,16.6681,202296.0
2022-04-28 13:00:00,19.71,19.74,19.67,19.72,297720.0,16.6681,16.6935,16.6343,16.6766,297720.0
2022-04-28 13:30:00,19.73,19.78,19.7,19.76,130648.0,16.6851,16.7273,16.6597,16.7104,130648.0
2022-04-28 14:00:00,19.76,19.8,19.74,19.75,123439.0,16.7104,16.7443,16.6935,16.702,123439.0
2022-04-28 14:30:00,19.75,19.83,19.75,19.8,122688.0,16.702,16.7696,16.702,16.7443,122688.0
2022-04-28 15:00:00,19.8,19.84,19.77,19.79,339781.0,16.7443,16.7781,16.7189,16.7358,339781.0
2022-04-28 15:30:00,19.8,19.81,19.71,19.76,620517.0,16.7443,16.7527,16.6681,16.7104,620517.0
2022-04-29 09:30:00,19.89,19.92,19.76,19.91,322595.0,16.8204,16.8457,16.7104,16.8373,322595.0
2022-04-29 10:00:00,19.91,19.97,19.73,19.73,154815.0,16.8373,16.888,16.6851,16.6851,154815.0
2022-04-29 10:30:00,19.72,19.77,19.72,19.77,210148.0,16.6766,16.7189,16.6766,16.7189,210148.0
2022-04-29 11:00:00,19.76,19.8,19.72,19.74,103730.0,16.7104,16.7443,16.6766,16.6935,103730.0
2022-04-29 11:30:00,19.74,19.81,19.73,19.77,115727.0,16.6935,16.7527,16.6851,16.7189,115727.0
2022-04-29 12:00:00,19.78,19.78,19.7,19.73,153180.0,16.7273,16.7273,16.6597,16.6851,153180.0
2022-04-29 12:30:00,19.73,19.75,19.66,19.68,199715.0,16.6851,16.702,16.6259,16.6428,199715.0
2022-04-29 13:00:00,19.67,19.74,19.66,19.73,195947.0,16.6343,16.6935,16.6259,16.6851,195947.0
2022-04-29 13:30:00,19.73,19.78,19.71,19.74,176952.0,16.6851,16.7273,16.6681,16.6935,176952.0
2022-04-29 14:00:00,19.73,19.74,19.66,19.67,152500.0,16.6851,16.6935,16.6259,16.6343,152500.0
2022-04-29 14:30:00,19.67,19.68,19.61,19.64,357014.0,16.6343,16.6428,16.5836,16.609,357014.0
2022-04-29 15:00:00,19.64,19.65,19.58,19.61,496720.0,16.609,16.6174,16.5582,16.5836,496720.0
2022-04-29 15:30:00,19.61,19.65,19.52,19.57,1161984.0,16.5836,16.6174,16.5075,16.5498,1161984.0
2022-05-02 09:30:00,19.53,19.61,19.33,19.51,450774.0,16.5159,16.5836,16.3468,16.499,450774.0
2022-05-02 10:00:00,19.51,19.52,19.34,19.39,313883.0,16.499,16.5075,16.3553,16.3975,313883.0
2022-05-02 10:30:00,19.4,19.49,19.4,19.4,225247.0,16.406,16.4821,16.406,16.406,225247.0
2022-05-02 11:00:00,19.4,19.41,19.32,19.33,243808.0,16.406,16.4144,16.3383,16.3468,243808.0
2022-05-02 11:30:00,19.33,19.39,19.3,19.38,145415.0,16.3468,16.3975,16.3214,16.3891,145415.0
2022-05-02 12:00:00,19.39,19.41,19.31,19.35,124820.0,16.3975,16.4144,16.3299,16.3637,124820.0
2022-05-02 12:30:00,19.35,19.38,19.22,19.23,199306.0,16.3637,16.3891,16.2538,16.2622,199306.0
2022-05-02 13:00:00,19.23,19.31,19.22,19.27,224210.0,16.2622,16.3299,16.2538,16.2961,224210.0
2022-05-02 13:30:00,19.27,19.3,19.22,19.23,251259.0,16.2961,16.3214,16.2538,16.2622,251259.0
2022-05-02 14:00:00,19.23,19.25,19.14,19.19,249195.0,16.2622,16.2791,16.1861,16.2284,249195.0
2022-05-02 14:30:00,19.18,19.19,19.11,19.15,202233.0,16.2199,16.2284,16.1607,16.1946,202233.0
2022-05-02 15:00:00,19.16,19.39,19.15,19.38,397343.0,16.203,16.3975,16.1946,16.3891,397343.0
2022-05-02 15:30:00,19.38,19.45,19.36,19.44,971230.0,16.3891,16.4483,16.3722,16.4398,971230.0
2022-05-03 09:30:00,19.57,19.61,19.48,19.53,331022.0,16.5498,16.5836,16.4736,16.5159,331022.0
2022-05-03 10:00:00,19.54,19.58,19.48,19.57,213898.0,16.5244,16.5582,16.4736,16.5498,213898.0
2022-05-03 10:30:00,19.58,19.66,19.51,19.57,604048.0,16.5582,16.6259,16.499,16.5498,604048.0
2022-05-03 11:00:00,19.57,19.67,19.54,19.65,417362.0,16.5498,16.6343,16.5244,16.6174,417362.0
2022-05-03 11:30:00,19.66,19.69,19.6,19.63,189737.0,16.6259,16.6512,16.5751,16.6005,189737.0
2022-05-03 12:00:00,19.64,19.67,19.57,19.61,548962.0,16.609,16.6343,16.5498,16.5836,548962.0
2022-05-03 12:30:00,19.6,19.6,19.54,19.59,287431.0,16.5751,16.5751,16.5244,16.5667,287431.0
2022-05-03 13:00:00,19.59,19.67,19.59,19.64,247231.0,16.5667,16.6343,16.5667,16.609,247231.0
2022-05-03 13:30:00,19.64,19.71,19.64,19.66,278988.0,16.609,16.6681,16.609,16.6259,278988.0
2022-05-03 14:00:00,19.66,19.66,19.51,19.54,326123.0,16.6259,16.6259,16.499,16.5244,326123.0
2022-05-03 14:30:00,19.54,19.63,19.5,19.62,295006.0,16.5244,16.6005,16.4906,16.592,295006.0
2022-05-03 15:00:00,19.62,19.67,19.59,19.63,504045.0,16.592,16.6343,16.5667,16.6005,504045.0
2022-05-03 15:30:00,19.63,19.65,19.54,19.58,807968.0,16.6005,16.6174,16.5244,16.5582,807968.0
2022-05-04 09:30:00,19.64,19.72,19.53,19.68,196910.0,16.609,16.6766,16.5159,16.6428,196910.0
2022-05-04 10:00:00,19.68,19.7,19.58,19.63,154239.0,16.6428,16.6597,16.5582,16.6005,154239.0
2022-05-04 10:30:00,19.63,19.68,19.6,19.67,180536.0,16.6005,16.6428,16.5751,16.6343,180536.0
2022-05-04 11:00:00,19.67,19.7,19.59,19.62,158194.0,16.6343,16.6597,16.5667,16.592,158194.0
2022-05-04 11:30:00,19.62,19.67,19.57,19.64,204041.0,16.592,16.6343,16.5498,16.609,204041.0
2022-05-04 12:00:00,19.64,19.73,19.61,19.72,192036.0,16.609,16.6851,16.5836,16.6766,192036.0
2022-05-04 12:30:00,19.73,19.75,19.7,19.74,154688.0,16.6851,16.702,16.6597,16.6935,154688.0
2022-05-04 13:00:00,19.74,19.77,19.69,19.69,113713.0,16.6935,16.7189,16.6512,16.6512,113713.0
2022-05-04 13:30:00,19.69,19.69,19.63,19.66,123521.0,16.6512,16.6512,16.6005,16.6259,123521.0
2022-05-04 14:00:00,19.67,19.78,19.61,19.76,337678.0,16.6343,16.7273,16.5836,16.7104,337678.0
2022-05-04 14:30:00,19.77,19.99,19.53,19.95,666652.0,16.7189,16.9049,16.5159,16.8711,666652.0
2022-05-04 15:00:00,19.95,20.02,19.92,20.01,419347.0,16.8711,16.9303,16.8457,16.9219,419347.0
2022-05-04 15:30:00,20.01,20.03,19.95,19.99,1345881.0,16.9219,16.9388,16.8711,16.9049,1345881.0
2022-05-05 09:30:00,19.87,19.94,19.7,19.77,312285.0,16.8035,16.8627,16.6597,16.7189,312285.0
2022-05-05 10:00:00,19.76,19.76,19.58,19.61,176932.0,16.7104,16.7104,16.5582,16.5836,176932.0
2022-05-05 10:30:00,19.61,19.61,19.44,19.54,329615.0,16.5836,16.5836,16.4398,16.5244,329615.0
2022-05-05 11:00:00,19.53,19.56,19.41,19.44,507272.0,16.5159,16.5413,16.4144,16.4398,507272.0
2022-05-05 11:30:00,19.45,19.5,19.3,19.32,223470.0,16.4483,16.4906,16.3214,16.3383,223470.0
2022-05-05 12:00:00,19.31,19.39,19.26,19.36,221620.0,16.3299,16.3975,16.2876,16.3722,221620.0
2022-05-05 12:30:00,19.36,19.41,19.3,19.38,247489.0,16.3722,16.4144,16.3214,16.3891,247489.0
2022-05-05 13:00:00,19.38,19.44,19.33,19.36,301345.0,16.3891,16.4398,16.3468,16.3722,301345.0
2022-05-05 13:30:00,19.36,19.44,19.32,19.35,285316.0,16.3722,16.4398,16.3383,16.3637,285316.0
2022-05-05 14:00:00,19.34,19.44,19.29,19.29,280944.0,16.3553,16.4398,16.313,16.313,280944.0
2022-05-05 14:30:00,19.3,19.38,19.28,19.33,341887.0,16.3214,16.3891,16.3045,16.3468,341887.0
2022-05-05 15:00:00,19.34,19.35,19.27,19.28,525469.0,16.3553,16.3637,16.2961,16.3045,525469.0
2022-05-05 15:30:00,19.27,19.46,19.26,19.4,1449877.0,16.2961,16.4567,16.2876,16.406,1449877.0
2022-05-06 09:30:00,19.38,19.43,19.17,19.2,517578.0,16.3891,16.4314,16.2115,16.2369,517578.0
2022-05-06 10:00:00,19.19,19.35,19.18,19.28,250639.0,16.2284,16.3637,16.2199,16.3045,250639.0
2022-05-06 10:30:00,19.28,19.46,19.21,19.44,275643.0,16.3045,16.4567,16.2453,16.4398,275643.0
2022-05-06 11:00:00,19.43,19.51,19.38,19.46,164648.0,16.4314,16.499,16.3891,16.4567,164648.0
2022-05-06 11:30:00,19.46,19.47,19.3,19.32,182617.0,16.4567,16.4652,16.3214,16.3383,182617.0
2022-05-06 12:00:00,19.32,19.41,19.28,19.38,296316.0,16.3383,16.4144,16.3045,16.3891,296316.0
2022-05-06 12:30:00,19.38,19.47,19.35,19.46,248309.0,16.3891,16.4652,16.3637,16.4567,248309.0
2022-05-06 13:00:00,19.47,19.51,19.36,19.39,211392.0,16.4652,16.499,16.3722,16.3975,211392.0
2022-05-06 13:30:00,19.38,19.43,19.34,19.34,202027.0,16.3891,16.4314,16.3553,16.3553,202027.0
2022-05-06 14:00:00,19.33,19.36,19.25,19.27,272354.0,16.3468,16.3722,16.2791,16.2961,272354.0
2022-05-06 14:30:00,19.27,19.34,19.23,19.28,241749.0,16.2961,16.3553,16.2622,16.3045,241749.0
2022-05-06 15:00:00,19.28,19.33,19.24,19.28,303824.0,16.3045,16.3468,16.2707,16.3045,303824.0
2022-05-06 15:30:00,19.28,19.44,19.28,19.36,1261396.0,16.3045,16.4398,16.3045,16.3722,1261396.0
2022-05-09 09:30:00,19.1,19.17,18.98,19.1,483519.0,16.1523,16.2115,16.0508,16.1523,483519.0
2022-05-09 10:00:00,19.1,19.11,18.96,18.98,280729.0,16.1523,16.1607,16.0339,16.0508,280729.0
2022-05-09 10:30:00,18.97,18.99,18.88,18.89,336812.0,16.0424,16.0593,15.9662,15.9747,336812.0
2022-05-09 11:00:00,18.89,18.92,18.79,18.83,280865.0,15.9747,16.0001,15.8901,15.924,280865.0
2022-05-09 11:30:00,18.83,18.97,18.81,18.96,227838.0,15.924,16.0424,15.907,16.0339,227838.0
2022-05-09 12:00:00,18.96,19.06,18.9,19.05,217458.0,16.0339,16.1185,15.9832,16.11,217458.0
2022-05-09 12:30:00,19.04,19.07,18.89,18.9,292518.0,16.1016,16.1269,15.9747,15.9832,292518.0
2022-05-09 13:00:00,18.9,18.92,18.86,18.91,186264.0,15.9832,16.0001,15.9493,15.9916,186264.0
2022-05-09 13:30:00,18.91,18.93,18.83,18.9,253669.0,15.9916,16.0085,15.924,15.9832,253669.0
2022-05-09 14:00:00,18.91,18.95,18.87,18.9,251314.0,15.9916,16.0254,15.9578,15.9832,251314.0
2022-05-09 14:30:00,18.89,19.0,18.85,18.98,289535.0,15.9747,16.0677,15.9409,16.0508,289535.0
2022-05-09 15:00:00,18.98,19.03,18.9,18.91,391757.0,16.0508,16.0931,15.9832,15.9916,391757.0
2022-05-09 15:30:00,18.91,18.93,18.83,18.85,976688.0,15.9916,16.0085,15.924,15.9409,976688.0
2022-05-10 09:30:00,19.11,19.23,19.09,19.21,398192.0,16.1607,16.2622,16.1438,16.2453,398192.0
2022-05-10 10:00:00,19.21,19.23,19.08,19.09,294262.0,16.2453,16.2622,16.1354,16.1438,294262.0
2022-05-10 10:30:00,19.08,19.09,18.9,18.93,237714.0,16.1354,16.1438,15.9832,16.0085,237714.0
2022-05-10 11:00:00,18.93,18.96,18.85,18.88,427210.0,16.0085,16.0339,15.9409,15.9662,427210.0
2022-05-10 11:30:00,18.87,18.93,18.77,18.82,347563.0,15.9578,16.0085,15.8732,15.9155,347563.0
2022-05-10 12:00:00,18.82,18.87,18.76,18.79,215842.0,15.9155,15.9578,15.8648,15.8901,215842.0
2022-05-10 12:30:00,18.79,18.81,18.69,18.72,343407.0,15.8901,15.907,15.8056,15.8309,343407.0
2022-05-10 13:00:00,18.71,18.79,18.68,18.77,289432.0,15.8225,15.8901,15.7971,15.8732,289432.0
2022-05-10 13:30:00,18.77,19.0,18.76,18.99,424937.0,15.8732,16.0677,15.8648,16.0593,424937.0
2022-05-10 14:00:00,18.99,19.0,18.87,18.89,360786.0,16.0593,16.0677,15.9578,15.9747,360786.0
2022-05-10 14:30:00,18.9,18.99,18.87,18.95,330534.0,15.9832,16.0593,15.9578,16.0254,330534.0
2022-05-10 15:00:00,18.96,19.01,18.9,18.9,317581.0,16.0339,16.0762,15.9832,15.9832,317581.0
2022-05-10 15:30:00,18.91,18.96,18.86,18.95,826132.0,15.9916,16.0339,15.9493,16.0254,826132.0
2022-05-11 09:30:00,19.09,19.15,18.94,19.12,661845.0,16.1438,16.1946,16.017,16.1692,661845.0
2022-05-11 10:00:00,19.11,19.17,19.04,19.15,410158.0,16.1607,16.2115,16.1016,16.1946,410158.0
2022-05-11 10:30:00,19.15,19.25,19.09,19.14,403087.0,16.1946,16.2791,16.1438,16.1861,403087.0
2022-05-11 11:00:00,19.14,19.18,19.07,19.16,360254.0,16.1861,16.2199,16.1269,16.203,360254.0
2022-05-11 11:30:00,19.16,19.21,19.11,19.14,262916.0,16.203,16.2453,16.1607,16.1861,262916.0
2022-05-11 12:00:00,19.15,19.16,18.98,18.99,314615.0,16.1946,16.203,16.0508,16.0593,314615.0
2022-05-11 12:30:00,18.98,19.0,18.89,18.9,234428.0,16.0508,16.0677,15.9747,15.9832,234428.0
2022-05-11 13:00:00,18.89,18.9,18.77,18.78,406114.0,15.9747,15.9832,15.8732,15.8817,406114.0
2022-05-11 13:30:00,18.77,18.8,18.65,18.68,260002.0,15.8732,15.8986,15.7717,15.7971,260002.0
2022-05-11 14:00:00,18.68,18.84,18.68,18.78,250812.0,15.7971,15.9324,15.7971,15.8817,250812.0
2022-05-11 14:30:00,18.78,18.86,18.75,18.77,271978.0,15.8817,15.9493,15.8563,15.8732,271978.0
2022-05-11 15:00:00,18.76,18.82,18.71,18.81,452190.0,15.8648,15.9155,15.8225,15.907,452190.0
2022-05-11 15:30:00,18.8,18.84,18.69,18.73,945957.0,15.8986,15.9324,15.8056,15.8394,945957.0
2022-05-12 09:30:00,17.95,18.05,16.83,17.13,2168801.0,15.1798,15.2643,14.2326,14.4863,2168801.0
2022-05-12 10:00:00,17.13,17.2,16.94,17.05,737641.0,14.4863,14.5455,14.3256,14.4187,737641.0
2022-05-12 10:30:00,17.06,17.06,16.78,16.9,789191.0,14.4271,14.4271,14.1903,14.2918,789191.0
2022-05-12 11:00:00,16.91,16.98,16.83,16.87,499200.0,14.3003,14.3595,14.2326,14.2664,499200.0
2022-05-12 11:30:00,16.87,17.02,16.8,16.81,649556.0,14.2664,14.3933,14.2073,14.2157,649556.0
2022-05-12 12:00:00,16.81,17.03,16.78,16.99,408461.0,14.2157,14.4018,14.1903,14.3679,408461.0
2022-05-12 12:30:00,16.99,17.1,16.96,16.96,522868.0,14.3679,14.461,14.3426,14.3426,522868.0
2022-05-12 13:00:00,16.96,16.98,16.86,16.89,397714.0,14.3426,14.3595,14.258,14.2834,397714.0
2022-05-12 13:30:00,16.9,16.9,16.78,16.78,354703.0,14.2918,14.2918,14.1903,14.1903,354703.0
2022-05-12 14:00:00,16.79,16.8,16.7,16.71,471821.0,14.1988,14.2073,14.1227,14.1311,471821.0
2022-05-12 14:30:00,16.72,16.73,16.63,16.68,317967.0,14.1396,14.1481,14.0635,14.1058,317967.0
2022-05-12 15:00:00,16.68,16.87,16.66,16.77,373358.0,14.1058,14.2664,14.0889,14.1819,373358.0
2022-05-12 15:30:00,16.77,16.83,16.69,16.76,1413392.0,14.1819,14.2326,14.1142,14.1734,1413392.0
2022-05-13 09:30:00,16.98,17.39,16.95,17.38,1191814.0,14.3595,14.7062,14.3341,14.6977,1191814.0
2022-05-13 10:00:00,17.38,17.4,17.24,17.27,651696.0,14.6977,14.7147,14.5793,14.6047,651696.0
2022-05-13 10:30:00,17.27,17.28,17.06,17.11,625348.0,14.6047,14.6132,14.4271,14.4694,625348.0
2022-05-13 11:00:00,17.11,17.34,17.05,17.32,705423.0,14.4694,14.6639,14.4187,14.647,705423.0
2022-05-13 11:30:00,17.32,17.46,17.31,17.43,547621.0,14.647,14.7654,14.6385,14.74,547621.0
2022-05-13 12:00:00,17.44,17.55,17.41,17.52,332500.0,14.7485,14.8415,14.7231,14.8161,332500.0
2022-05-13 12:30:00,17.52,17.55,17.46,17.55,280625.0,14.8161,14.8415,14.7654,14.8415,280625.0
2022-05-13 13:00:00,17.55,17.57,17.45,17.5,244404.0,14.8415,14.8584,14.7569,14.7992,244404.0
2022-05-13 13:30:00,17.49,17.53,17.42,17.43,209701.0,14.7908,14.8246,14.7316,14.74,209701.0
2022-05-13 14:00:00,17.43,17.43,17.34,17.36,304449.0,14.74,14.74,14.6639,14.6808,304449.0
2022-05-13 14:30:00,17.36,17.5,17.35,17.48,370285.0,14.6808,14.7992,14.6724,14.7823,370285.0
2022-05-13 15:00:00,17.48,17.49,17.41,17.46,319897.0,14.7823,14.7908,14.7231,14.7654,319897.0
2022-05-13 15:30:00,17.46,17.47,17.38,17.43,1022710.0,14.7654,14.7738,14.6977,14.74,1022710.0
2022-05-16 09:30:00,17.43,17.49,17.22,17.29,700010.0,14.74,14.7908,14.5624,14.6216,700010.0
2022-05-16 10:00:00,17.3,17.36,17.23,17.34,583056.0,14.6301,14.6808,14.5709,14.6639,583056.0
2022-05-16 10:30:00,17.34,17.37,17.24,17.25,703650.0,14.6639,14.6893,14.5793,14.5878,703650.0
2022-05-16 11:00:00,17.24,17.31,17.23,17.25,378243.0,14.5793,14.6385,14.5709,14.5878,378243.0
2022-05-16 11:30:00,17.25,17.37,17.22,17.35,575736.0,14.5878,14.6893,14.5624,14.6724,575736.0
2022-05-16 12:00:00,17.36,17.42,17.35,17.39,329013.0,14.6808,14.7316,14.6724,14.7062,329013.0
2022-05-16 12:30:00,17.39,17.42,17.37,17.38,224866.0,14.7062,14.7316,14.6893,14.6977,224866.0
2022-05-16 13:00:00,17.38,17.53,17.37,17.52,307394.0,14.6977,14.8246,14.6893,14.8161,307394.0
2022-05-16 13:30:00,17.52,17.55,17.5,17.52,226992.0,14.8161,14.8415,14.7992,14.8161,226992.0
2022-05-16 14:00:00,17.51,17.62,17.5,17.62,302103.0,14.8077,14.9007,14.7992,14.9007,302103.0
2022-05-16 14:30:00,17.62,17.65,17.58,17.6,292387.0,14.9007,14.9261,14.8669,14.8838,292387.0
2022-05-16 15:00:00,17.6,17.6,17.5,17.54,412824.0,14.8838,14.8838,14.7992,14.833,412824.0
2022-05-16 15:30:00,17.53,17.55,17.46,17.52,895675.0,14.8246,14.8415,14.7654,14.8161,895675.0
2022-05-17 09:30:00,17.82,18.09,17.8,18.06,824663.0,15.0698,15.2982,15.0529,15.2728,824663.0
2022-05-17 10:00:00,18.06,18.13,17.95,17.96,439687.0,15.2728,15.332,15.1798,15.1882,439687.0
2022-05-17 10:30:00,17.96,17.97,17.84,17.91,414815.0,15.1882,15.1967,15.0867,15.1459,414815.0
2022-05-17 11:00:00,17.91,17.99,17.9,17.97,426241.0,15.1459,15.2136,15.1375,15.1967,426241.0
2022-05-17 11:30:00,17.98,18.04,17.91,17.95,388438.0,15.2051,15.2559,15.1459,15.1798,388438.0
2022-05-17 12:00:00,17.94,18.02,17.89,18.0,397942.0,15.1713,15.239,15.129,15.2221,397942.0
2022-05-17 12:30:00,18.0,18.03,17.97,18.02,397581.0,15.2221,15.2474,15.1967,15.239,397581.0
2022-05-17 13:00:00,18.02,18.1,17.97,18.03,347165.0,15.239,15.3066,15.1967,15.2474,347165.0
2022-05-17 13:30:00,18.03,18.04,17.95,17.96,402450.0,15.2474,15.2559,15.1798,15.1882,402450.0
2022-05-17 14:00:00,17.96,18.0,17.85,17.93,525830.0,15.1882,15.2221,15.0952,15.1629,525830.0
2022-05-17 14:30:00,17.93,18.03,17.87,17.99,465575.0,15.1629,15.2474,15.1121,15.2136,465575.0
2022-05-17 15:00:00,17.98,18.05,17.98,18.01,439566.0,15.2051,15.2643,15.2051,15.2305,439566.0
2022-05-17 15:30:00,18.0,18.01,17.93,17.98,977353.0,15.2221,15.2305,15.1629,15.2051,977353.0
2022-05-18 09:30:00,17.94,17.96,17.8,17.89,471866.0,15.1713,15.1882,15.0529,15.129,471866.0
2022-05-18 10:00:00,17.89,17.93,17.83,17.87,304860.0,15.129,15.1629,15.0783,15.1121,304860.0
2022-05-18 10:30:00,17.86,17.92,17.81,17.91,236016.0,15.1037,15.1544,15.0614,15.1459,236016.0
2022-05-18 11:00:00,17.91,17.91,17.7,17.74,370973.0,15.1459,15.1459,14.9684,15.0022,370973.0
2022-05-18 11:30:00,17.75,17.86,17.73,17.76,219884.0,15.0106,15.1037,14.9937,15.0191,219884.0
2022-05-18 12:00:00,17.75,17.76,17.68,17.7,173723.0,15.0106,15.0191,14.9514,14.9684,173723.0
2022-05-18 12:30:00,17.7,17.83,17.68,17.82,210368.0,14.9684,15.0783,14.9514,15.0698,210368.0
2022-05-18 13:00:00,17.81,17.81,17.71,17.73,256970.0,15.0614,15.0614,14.9768,14.9937,256970.0
2022-05-18 13:30:00,17.73,17.76,17.67,17.68,235858.0,14.9937,15.0191,14.943,14.9514,235858.0
2022-05-18 14:00:00,17.68,17.71,17.66,17.69,348898.0,14.9514,14.9768,14.9345,14.9599,348898.0
2022-05-18 14:30:00,17.68,17.69,17.58,17.59,292677.0,14.9514,14.9599,14.8669,14.8753,292677.0
2022-05-18 15:00:00,17.59,17.65,17.57,17.59,315962.0,14.8753,14.9261,14.8584,14.8753,315962.0
2022-05-18 15:30:00,17.59,17.69,17.59,17.64,1058687.0,14.8753,14.9599,14.8753,14.9176,1058687.0
2022-05-19 09:30:00,17.58,17.77,17.45,17.58,538740.0,14.8669,15.0276,14.7569,14.8669,538740.0
2022-05-19 10:00:00,17.57,17.71,17.56,17.6,237205.0,14.8584,14.9768,14.85,14.8838,237205.0
2022-05-19 10:30:00,17.59,17.64,17.46,17.52,634572.0,14.8753,14.9176,14.7654,14.8161,634572.0
2022-05-19 11:00:00,17.52,17.58,17.48,17.55,382243.0,14.8161,14.8669,14.7823,14.8415,382243.0
2022-05-19 11:30:00,17.56,17.73,17.55,17.64,326051.0,14.85,14.9937,14.8415,14.9176,326051.0
2022-05-19 12:00:00,17.64,17.71,17.62,17.69,270934.0,14.9176,14.9768,14.9007,14.9599,270934.0
2022-05-19 12:30:00,17.7,17.71,17.57,17.64,329617.0,14.9684,14.9768,14.8584,14.9176,329617.0
2022-05-19 13:00:00,17.63,17.67,17.57,17.6,269905.0,14.9092,14.943,14.8584,14.8838,269905.0
2022-05-19 13:30:00,17.6,17.73,17.55,17.73,271773.0,14.8838,14.9937,14.8415,14.9937,271773.0
2022-05-19 14:00:00,17.72,17.73,17.64,17.72,305338.0,14.9853,14.9937,14.9176,14.9853,305338.0
2022-05-19 14:30:00,17.71,17.79,17.68,17.77,252816.0,14.9768,15.0445,14.9514,15.0276,252816.0
2022-05-19 15:00:00,17.78,17.84,17.7,17.71,377149.0,15.036,15.0867,14.9684,14.9768,377149.0
2022-05-19 15:30:00,17.71,17.75,17.66,17.69,1004966.0,14.9768,15.0106,14.9345,14.9599,1004966.0
2022-05-20 09:30:00,17.75,17.81,17.6,17.61,530786.0,15.0106,15.0614,14.8838,14.8922,530786.0
2022-05-20 10:00:00,17.61,17.65,17.55,17.63,637974.0,14.8922,14.9261,14.8415,14.9092,637974.0
2022-05-20 10:30:00,17.62,17.62,17.5,17.51,748965.0,14.9007,14.9007,14.7992,14.8077,748965.0
2022-05-20 11:00:00,17.51,17.51,17.39,17.44,632397.0,14.8077,14.8077,14.7062,14.7485,632397.0
2022-05-20 11:30:00,17.44,17.46,17.38,17.42,459814.0,14.7485,14.7654,14.6977,14.7316,459814.0
2022-05-20 12:00:00,17.42,17.42,17.31,17.36,520547.0,14.7316,14.7316,14.6385,14.6808,520547.0
2022-05-20 12:30:00,17.35,17.37,17.26,17.32,499088.0,14.6724,14.6893,14.5963,14.647,499088.0
2022-05-20 13:00:00,17.31,17.31,17.19,17.2,366102.0,14.6385,14.6385,14.5371,14.5455,366102.0
2022-05-20 13:30:00,17.2,17.28,17.19,17.25,364602.0,14.5455,14.6132,14.5371,14.5878,364602.0
2022-05-20 14:00:00,17.25,17.26,17.17,17.21,340933.0,14.5878,14.5963,14.5201,14.554,340933.0
2022-05-20 14:30:00,17.2,17.27,17.16,17.23,476203.0,14.5455,14.6047,14.5117,14.5709,476203.0
2022-05-20 15:00:00,17.23,17.33,17.19,17.32,628175.0,14.5709,14.6555,14.5371,14.647,628175.0
2022-05-20 15:30:00,17.32,17.52,17.29,17.49,1951763.0,14.647,14.8161,14.6216,14.7908,1951763.0
2022-05-23 09:30:00,17.74,17.87,17.74,17.81,377709.0,15.0022,15.1121,15.0022,15.0614,377709.0
2022-05-23 10:00:00,17.81,17.97,17.77,17.97,191498.0,15.0614,15.1967,15.0276,15.1967,191498.0
2022-05-23 10:30:00,17.98,18.02,17.94,18.01,214027.0,15.2051,15.239,15.1713,15.2305,214027.0
2022-05-23 11:00:00,18.01,18.06,18.0,18.04,222280.0,15.2305,15.2728,15.2221,15.2559,222280.0
2022-05-23 11:30:00,18.04,18.08,18.0,18.01,371542.0,15.2559,15.2897,15.2221,15.2305,371542.0
2022-05-23 12:00:00,18.01,18.05,17.97,17.98,139790.0,15.2305,15.2643,15.1967,15.2051,139790.0
2022-05-23 12:30:00,17.98,17.99,17.91,17.93,138230.0,15.2051,15.2136,15.1459,15.1629,138230.0
2022-05-23 13:00:00,17.94,17.94,17.85,17.91,156347.0,15.1713,15.1713,15.0952,15.1459,156347.0
2022-05-23 13:30:00,17.91,17.97,17.9,17.96,100282.0,15.1459,15.1967,15.1375,15.1882,100282.0
2022-05-23 14:00:00,17.97,17.98,17.94,17.96,140794.0,15.1967,15.2051,15.1713,15.1882,140794.0
2022-05-23 14:30:00,17.96,17.98,17.92,17.93,251702.0,15.1882,15.2051,15.1544,15.1629,251702.0
2022-05-23 15:00:00,17.93,17.97,17.91,17.96,289522.0,15.1629,15.1967,15.1459,15.1882,289522.0
2022-05-23 15:30:00,17.96,17.99,17.89,17.96,972983.0,15.1882,15.2136,15.129,15.1882,972983.0
2022-05-24 09:30:00,17.44,17.56,17.37,17.47,819404.0,14.9661,15.0691,14.9061,14.9919,819404.0
2022-05-24 10:00:00,17.47,17.49,17.2,17.26,731021.0,14.9919,15.009,14.7602,14.8117,731021.0
2022-05-24 10:30:00,17.25,17.25,17.15,17.23,443740.0,14.8031,14.8031,14.7173,14.7859,443740.0
2022-05-24 11:00:00,17.23,17.31,17.21,17.31,356659.0,14.7859,14.8546,14.7688,14.8546,356659.0
2022-05-24 11:30:00,17.31,17.42,17.27,17.41,197375.0,14.8546,14.949,14.8202,14.9404,197375.0
2022-05-24 12:00:00,17.41,17.52,17.38,17.49,323947.0,14.9404,15.0348,14.9146,15.009,323947.0
2022-05-24 12:30:00,17.49,17.52,17.43,17.49,230134.0,15.009,15.0348,14.9576,15.009,230134.0
2022-05-24 13:00:00,17.49,17.52,17.44,17.51,359875.0,15.009,15.0348,14.9661,15.0262,359875.0
2022-05-24 13:30:00,17.5,17.6,17.48,17.57,254373.0,15.0176,15.1034,15.0005,15.0777,254373.0
2022-05-24 14:00:00,17.56,17.66,17.54,17.6,282976.0,15.0691,15.1549,15.0519,15.1034,282976.0
2022-05-24 14:30:00,17.6,17.65,17.51,17.54,284623.0,15.1034,15.1463,15.0262,15.0519,284623.0
2022-05-24 15:00:00,17.55,17.65,17.55,17.58,438894.0,15.0605,15.1463,15.0605,15.0863,438894.0
2022-05-24 15:30:00,17.58,17.63,17.52,17.55,1424596.0,15.0863,15.1292,15.0348,15.0605,1424596.0
2022-05-25 09:30:00,17.46,17.59,17.4,17.53,361524.0,14.9833,15.0949,14.9318,15.0434,361524.0
2022-05-25 10:00:00,17.54,17.64,17.52,17.61,200093.0,15.0519,15.1378,15.0348,15.112,200093.0
2022-05-25 10:30:00,17.61,17.72,17.61,17.69,260614.0,15.112,15.2064,15.112,15.1807,260614.0
2022-05-25 11:00:00,17.69,17.69,17.54,17.57,202281.0,15.1807,15.1807,15.0519,15.0777,202281.0
2022-05-25 11:30:00,17.57,17.57,17.51,17.55,193745.0,15.0777,15.0777,15.0262,15.0605,193745.0
2022-05-25 12:00:00,17.55,17.57,17.44,17.45,186161.0,15.0605,15.0777,14.9661,14.9747,186161.0
2022-05-25 12:30:00,17.46,17.5,17.43,17.49,99080.0,14.9833,15.0176,14.9576,15.009,99080.0
2022-05-25 13:00:00,17.49,17.51,17.44,17.51,190146.0,15.009,15.0262,14.9661,15.0262,190146.0
2022-05-25 13:30:00,17.51,17.53,17.49,17.51,113097.0,15.0262,15.0434,15.009,15.0262,113097.0
2022-05-25 14:00:00,17.5,17.63,17.46,17.62,408584.0,15.0176,15.1292,14.9833,15.1206,408584.0
2022-05-25 14:30:00,17.62,17.73,17.61,17.72,409096.0,15.1206,15.215,15.112,15.2064,409096.0
2022-05-25 15:00:00,17.72,17.8,17.71,17.76,537628.0,15.2064,15.2751,15.1978,15.2407,537628.0
2022-05-25 15:30:00,17.77,17.78,17.68,17.73,1098707.0,15.2493,15.2579,15.1721,15.215,1098707.0
2022-05-26 09:30:00,17.89,18.0,17.84,17.99,262724.0,15.3523,15.4467,15.3094,15.4381,262724.0
2022-05-26 10:00:00,17.99,18.12,17.99,18.05,280603.0,15.4381,15.5497,15.4381,15.4896,280603.0
2022-05-26 10:30:00,18.05,18.06,17.98,18.01,183571.0,15.4896,15.4982,15.4295,15.4553,183571.0
2022-05-26 11:00:00,18.01,18.12,18.01,18.1,275313.0,15.4553,15.5497,15.4553,15.5325,275313.0
2022-05-26 11:30:00,18.11,18.12,17.99,18.02,182462.0,15.5411,15.5497,15.4381,15.4639,182462.0
2022-05-26 12:00:00,18.02,18.07,18.02,18.05,270531.0,15.4639,15.5068,15.4639,15.4896,270531.0
2022-05-26 12:30:00,18.05,18.05,18.01,18.04,182204.0,15.4896,15.4896,15.4553,15.481,182204.0
2022-05-26 13:00:00,18.05,18.09,18.04,18.07,335843.0,15.4896,15.5239,15.481,15.5068,335843.0
2022-05-26 13:30:00,18.07,18.08,18.03,18.06,73570.0,15.5068,15.5154,15.4724,15.4982,73570.0
2022-05-26 14:00:00,18.06,18.07,18.04,18.05,130356.0,15.4982,15.5068,15.481,15.4896,130356.0
2022-05-26 14:30:00,18.05,18.07,18.02,18.02,100811.0,15.4896,15.5068,15.4639,15.4639,100811.0
2022-05-26 15:00:00,18.03,18.04,17.98,18.01,356087.0,15.4724,15.481,15.4295,15.4553,356087.0
2022-05-26 15:30:00,18.01,18.1,17.99,18.1,951760.0,15.4553,15.5325,15.4381,15.5325,951760.0
2022-05-27 09:30:00,18.15,18.27,18.1,18.23,557263.0,15.5754,15.6784,15.5325,15.6441,557263.0
2022-05-27 10:00:00,18.22,18.24,18.17,18.19,253935.0,15.6355,15.6527,15.5926,15.6097,253935.0
2022-05-27 10:30:00,18.2,18.22,18.11,18.12,220808.0,15.6183,15.6355,15.5411,15.5497,220808.0
2022-05-27 11:00:00,18.13,18.19,18.11,18.18,258425.0,15.5583,15.6097,15.5411,15.6012,258425.0
2022-05-27 11:30:00,18.17,18.19,18.14,18.16,340174.0,15.5926,15.6097,15.5668,15.584,340174.0
2022-05-27 12:00:00,18.16,18.17,18.14,18.16,265132.0,15.584,15.5926,15.5668,15.584,265132.0
2022-05-27 12:30:00,18.15,18.17,18.13,18.16,147105.0,15.5754,15.5926,15.5583,15.584,147105.0
2022-05-27 13:00:00,18.16,18.17,18.13,18.14,228101.0,15.584,15.5926,15.5583,15.5668,228101.0
2022-05-27 13:30:00,18.14,18.15,18.12,18.14,207606.0,15.5668,15.5754,15.5497,15.5668,207606.0
2022-05-27 14:00:00,18.14,18.17,18.12,18.16,318855.0,15.5668,15.5926,15.5497,15.584,318855.0
2022-05-27 14:30:00,18.16,18.22,18.15,18.21,205628.0,15.584,15.6355,15.5754,15.6269,205628.0
2022-05-27 15:00:00,18.22,18.25,18.2,18.21,230210.0,15.6355,15.6612,15.6183,15.6269,230210.0
2022-05-27 15:30:00,18.21,18.23,18.16,18.21,736643.0,15.6269,15.6441,15.584,15.6269,736643.0
2022-05-31 09:30:00,18.29,18.39,18.15,18.35,688714.0,15.6956,15.7814,15.5754,15.7471,688714.0
2022-05-31 10:00:00,18.35,18.46,18.26,18.44,415483.0,15.7471,15.8414,15.6698,15.8243,415483.0
2022-05-31 10:30:00,18.44,18.5,18.41,18.45,269623.0,15.8243,15.8758,15.7985,15.8329,269623.0
2022-05-31 11:00:00,18.44,18.48,18.41,18.41,233435.0,15.8243,15.8586,15.7985,15.7985,233435.0
2022-05-31 11:30:00,18.4,18.57,18.39,18.57,259455.0,15.79,15.9358,15.7814,15.9358,259455.0
2022-05-31 12:00:00,18.57,18.61,18.52,18.54,208670.0,15.9358,15.9702,15.8929,15.9101,208670.0
2022-05-31 12:30:00,18.54,18.61,18.53,18.59,171530.0,15.9101,15.9702,15.9015,15.953,171530.0
2022-05-31 13:00:00,18.58,18.64,18.55,18.57,184128.0,15.9444,15.9959,15.9187,15.9358,184128.0
2022-05-31 13:30:00,18.57,18.71,18.56,18.71,194320.0,15.9358,16.056,15.9273,16.056,194320.0
2022-05-31 14:00:00,18.7,18.72,18.65,18.71,336346.0,16.0474,16.0646,16.0045,16.056,336346.0
2022-05-31 14:30:00,18.71,18.75,18.61,18.63,556763.0,16.056,16.0903,15.9702,15.9873,556763.0
2022-05-31 15:00:00,18.64,18.66,18.6,18.62,567097.0,15.9959,16.0131,15.9616,15.9788,567097.0
2022-05-31 15:30:00,18.61,18.63,18.51,18.52,1705785.0,15.9702,15.9873,15.8844,15.8929,1705785.0
2022-06-01 09:30:00,18.61,18.67,18.49,18.55,327779.0,15.9702,16.0217,15.8672,15.9187,327779.0
2022-06-01 10:00:00,18.54,18.55,18.41,18.42,409528.0,15.9101,15.9187,15.7985,15.8071,409528.0
2022-06-01 10:30:00,18.41,18.44,18.35,18.44,267901.0,15.7985,15.8243,15.7471,15.8243,267901.0
2022-06-01 11:00:00,18.43,18.43,18.3,18.34,235734.0,15.8157,15.8157,15.7041,15.7385,235734.0
2022-06-01 11:30:00,18.34,18.34,18.28,18.34,213619.0,15.7385,15.7385,15.687,15.7385,213619.0
2022-06-01 12:00:00,18.34,18.4,18.3,18.36,236734.0,15.7385,15.79,15.7041,15.7556,236734.0
2022-06-01 12:30:00,18.36,18.43,18.35,18.39,171237.0,15.7556,15.8157,15.7471,15.7814,171237.0
2022-06-01 13:00:00,18.39,18.52,18.39,18.51,142212.0,15.7814,15.8929,15.7814,15.8844,142212.0
2022-06-01 13:30:00,18.52,18.59,18.49,18.55,183250.0,15.8929,15.953,15.8672,15.9187,183250.0
2022-06-01 14:00:00,18.55,18.66,18.53,18.62,192276.0,15.9187,16.0131,15.9015,15.9788,192276.0
2022-06-01 14:30:00,18.62,18.64,18.57,18.57,148441.0,15.9788,15.9959,15.9358,15.9358,148441.0
2022-06-01 15:00:00,18.58,18.59,18.51,18.52,227501.0,15.9444,15.953,15.8844,15.8929,227501.0
2022-06-01 15:30:00,18.51,18.54,18.44,18.44,763945.0,15.8844,15.9101,15.8243,15.8243,763945.0
2022-06-02 09:30:00,18.41,18.53,18.39,18.47,400744.0,15.7985,15.9015,15.7814,15.85,400744.0
2022-06-02 10:00:00,18.46,18.61,18.42,18.46,300082.0,15.8414,15.9702,15.8071,15.8414,300082.0
2022-06-02 10:30:00,18.46,18.59,18.45,18.58,194482.0,15.8414,15.953,15.8329,15.9444,194482.0
2022-06-02 11:00:00,18.58,18.66,18.57,18.64,166037.0,15.9444,16.0131,15.9358,15.9959,166037.0
2022-06-02 11:30:00,18.64,18.73,18.6,18.65,143313.0,15.9959,16.0731,15.9616,16.0045,143313.0
2022-06-02 12:00:00,18.65,18.74,18.63,18.74,190381.0,16.0045,16.0817,15.9873,16.0817,190381.0
2022-06-02 12:30:00,18.74,18.78,18.73,18.76,227181.0,16.0817,16.1161,16.0731,16.0989,227181.0
2022-06-02 13:00:00,18.75,18.77,18.72,18.73,116097.0,16.0903,16.1075,16.0646,16.0731,116097.0
2022-06-02 13:30:00,18.74,18.78,18.73,18.76,135690.0,16.0817,16.1161,16.0731,16.0989,135690.0
2022-06-02 14:00:00,18.76,18.76,18.7,18.73,138423.0,16.0989,16.0989,16.0474,16.0731,138423.0
2022-06-02 14:30:00,18.73,18.75,18.66,18.67,178744.0,16.0731,16.0903,16.0131,16.0217,178744.0
2022-06-02 15:00:00,18.66,18.71,18.66,18.69,175165.0,16.0131,16.056,16.0131,16.0388,175165.0
2022-06-02 15:30:00,18.69,18.74,18.68,18.72,651326.0,16.0388,16.0817,16.0302,16.0646,651326.0
2022-06-03 09:30:00,18.7,18.72,18.53,18.6,229957.0,16.0474,16.0646,15.9015,15.9616,229957.0
2022-06-03 10:00:00,18.61,18.63,18.56,18.57,169406.0,15.9702,15.9873,15.9273,15.9358,169406.0
2022-06-03 10:30:00,18.57,18.61,18.54,18.58,146203.0,15.9358,15.9702,15.9101,15.9444,146203.0
2022-06-03 11:00:00,18.57,18.58,18.5,18.55,155579.0,15.9358,15.9444,15.8758,15.9187,155579.0
2022-06-03 11:30:00,18.55,18.59,18.49,18.53,153868.0,15.9187,15.953,15.8672,15.9015,153868.0
2022-06-03 12:00:00,18.53,18.54,18.47,18.52,132470.0,15.9015,15.9101,15.85,15.8929,132470.0
2022-06-03 12:30:00,18.52,18.58,18.51,18.57,68406.0,15.8929,15.9444,15.8844,15.9358,68406.0
2022-06-03 13:00:00,18.58,18.6,18.5,18.53,90524.0,15.9444,15.9616,15.8758,15.9015,90524.0
2022-06-03 13:30:00,18.53,18.53,18.48,18.49,130915.0,15.9015,15.9015,15.8586,15.8672,130915.0
2022-06-03 14:00:00,18.48,18.55,18.47,18.55,50767.0,15.8586,15.9187,15.85,15.9187,50767.0
2022-06-03 14:30:00,18.55,18.55,18.48,18.5,97961.0,15.9187,15.9187,15.8586,15.8758,97961.0
2022-06-03 15:00:00,18.5,18.52,18.45,18.51,174694.0,15.8758,15.8929,15.8329,15.8844,174694.0
2022-06-03 15:30:00,18.51,18.52,18.44,18.49,674318.0,15.8844,15.8929,15.8243,15.8672,674318.0
2022-06-06 09:30:00,18.65,18.87,18.64,18.87,326083.0,16.0045,16.1933,15.9959,16.1933,326083.0
2022-06-06 10:00:00,18.87,18.93,18.85,18.9,159026.0,16.1933,16.2448,16.1761,16.219,159026.0
2022-06-06 10:30:00,18.9,18.93,18.85,18.88,185677.0,16.219,16.2448,16.1761,16.2019,185677.0
2022-06-06 11:00:00,18.88,18.9,18.77,18.78,104155.0,16.2019,16.219,16.1075,16.1161,104155.0
2022-06-06 11:30:00,18.78,18.8,18.71,18.75,207946.0,16.1161,16.1332,16.056,16.0903,207946.0
2022-06-06 12:00:00,18.75,18.75,18.66,18.66,165004.0,16.0903,16.0903,16.0131,16.0131,165004.0
2022-06-06 12:30:00,18.66,18.75,18.65,18.75,153005.0,16.0131,16.0903,16.0045,16.0903,153005.0
2022-06-06 13:00:00,18.74,18.77,18.72,18.72,155498.0,16.0817,16.1075,16.0646,16.0646,155498.0
2022-06-06 13:30:00,18.73,18.82,18.72,18.8,128470.0,16.0731,16.1504,16.0646,16.1332,128470.0
2022-06-06 14:00:00,18.81,18.81,18.7,18.71,211224.0,16.1418,16.1418,16.0474,16.056,211224.0
2022-06-06 14:30:00,18.71,18.77,18.69,18.73,170790.0,16.056,16.1075,16.0388,16.0731,170790.0
2022-06-06 15:00:00,18.73,18.74,18.7,18.71,245612.0,16.0731,16.0817,16.0474,16.056,245612.0
2022-06-06 15:30:00,18.71,18.76,18.66,18.75,939352.0,16.056,16.0989,16.0131,16.0903,939352.0
2022-06-07 09:30:00,18.68,18.73,18.59,18.65,202099.0,16.0302,16.0731,15.953,16.0045,202099.0
2022-06-07 10:00:00,18.64,18.76,18.63,18.76,130704.0,15.9959,16.0989,15.9873,16.0989,130704.0
2022-06-07 10:30:00,18.75,18.82,18.74,18.79,201186.0,16.0903,16.1504,16.0817,16.1246,201186.0
2022-06-07 11:00:00,18.79,18.85,18.77,18.78,137723.0,16.1246,16.1761,16.1075,16.1161,137723.0
2022-06-07 11:30:00,18.77,18.8,18.76,18.79,127295.0,16.1075,16.1332,16.0989,16.1246,127295.0
2022-06-07 12:00:00,18.8,18.8,18.75,18.77,227443.0,16.1332,16.1332,16.0903,16.1075,227443.0
2022-06-07 12:30:00,18.78,18.88,18.76,18.87,183493.0,16.1161,16.2019,16.0989,16.1933,183493.0
2022-06-07 13:00:00,18.87,18.89,18.85,18.89,220868.0,16.1933,16.2105,16.1761,16.2105,220868.0
2022-06-07 13:30:00,18.89,18.9,18.84,18.85,86539.0,16.2105,16.219,16.1675,16.1761,86539.0
2022-06-07 14:00:00,18.85,18.92,18.85,18.89,149119.0,16.1761,16.2362,16.1761,16.2105,149119.0
2022-06-07 14:30:00,18.9,18.91,18.82,18.86,121205.0,16.219,16.2276,16.1504,16.1847,121205.0
2022-06-07 15:00:00,18.86,18.87,18.83,18.87,159923.0,16.1847,16.1933,16.159,16.1933,159923.0
2022-06-07 15:30:00,18.86,18.89,18.85,18.88,454004.0,16.1847,16.2105,16.1761,16.2019,454004.0
2022-06-08 09:30:00,18.79,18.88,18.65,18.87,274938.0,16.1246,16.2019,16.0045,16.1933,274938.0
2022-06-08 10:00:00,18.87,18.87,18.73,18.78,156226.0,16.1933,16.1933,16.0731,16.1161,156226.0
2022-06-08 10:30:00,18.79,18.86,18.78,18.86,203134.0,16.1246,16.1847,16.1161,16.1847,203134.0
2022-06-08 11:00:00,18.87,18.9,18.82,18.89,135916.0,16.1933,16.219,16.1504,16.2105,135916.0
2022-06-08 11:30:00,18.88,18.92,18.84,18.91,123964.0,16.2019,16.2362,16.1675,16.2276,123964.0
2022-06-08 12:00:00,18.9,18.94,18.83,18.87,134347.0,16.219,16.2534,16.159,16.1933,134347.0
2022-06-08 12:30:00,18.87,18.87,18.74,18.81,163255.0,16.1933,16.1933,16.0817,16.1418,163255.0
2022-06-08 13:00:00,18.8,18.82,18.76,18.78,175507.0,16.1332,16.1504,16.0989,16.1161,175507.0
2022-06-08 13:30:00,18.79,18.79,18.72,18.74,164612.0,16.1246,16.1246,16.0646,16.0817,164612.0
2022-06-08 14:00:00,18.75,18.76,18.67,18.7,89795.0,16.0903,16.0989,16.0217,16.0474,89795.0
2022-06-08 14:30:00,18.7,18.71,18.65,18.68,186096.0,16.0474,16.056,16.0045,16.0302,186096.0
2022-06-08 15:00:00,18.68,18.74,18.66,18.73,216887.0,16.0302,16.0817,16.0131,16.0731,216887.0
2022-06-08 15:30:00,18.74,18.78,18.71,18.78,527717.0,16.0817,16.1161,16.056,16.1161,527717.0
2022-06-09 09:30:00,18.7,18.72,18.53,18.58,396427.0,16.0474,16.0646,15.9015,15.9444,396427.0
2022-06-09 10:00:00,18.58,18.58,18.49,18.51,543437.0,15.9444,15.9444,15.8672,15.8844,543437.0
2022-06-09 10:30:00,18.5,18.64,18.49,18.63,335171.0,15.8758,15.9959,15.8672,15.9873,335171.0
2022-06-09 11:00:00,18.63,18.63,18.53,18.57,193171.0,15.9873,15.9873,15.9015,15.9358,193171.0
2022-06-09 11:30:00,18.57,18.64,18.55,18.64,148098.0,15.9358,15.9959,15.9187,15.9959,148098.0
2022-06-09 12:00:00,18.63,18.64,18.53,18.59,93069.0,15.9873,15.9959,15.9015,15.953,93069.0
2022-06-09 12:30:00,18.6,18.62,18.56,18.62,116282.0,15.9616,15.9788,15.9273,15.9788,116282.0
2022-06-09 13:00:00,18.62,18.63,18.54,18.55,89480.0,15.9788,15.9873,15.9101,15.9187,89480.0
2022-06-09 13:30:00,18.55,18.59,18.52,18.59,80562.0,15.9187,15.953,15.8929,15.953,80562.0
2022-06-09 14:00:00,18.59,18.59,18.54,18.56,150391.0,15.953,15.953,15.9101,15.9273,150391.0
2022-06-09 14:30:00,18.55,18.56,18.48,18.48,80071.0,15.9187,15.9273,15.8586,15.8586,80071.0
2022-06-09 15:00:00,18.48,18.48,18.41,18.42,278697.0,15.8586,15.8586,15.7985,15.8071,278697.0
2022-06-09 15:30:00,18.42,18.44,18.35,18.36,849214.0,15.8071,15.8243,15.7471,15.7556,849214.0
2022-06-10 09:30:00,18.05,18.11,17.98,18.05,454631.0,15.4896,15.5411,15.4295,15.4896,454631.0
2022-06-10 10:00:00,18.04,18.04,17.84,17.86,544466.0,15.481,15.481,15.3094,15.3266,544466.0
2022-06-10 10:30:00,17.86,17.96,17.85,17.89,254399.0,15.3266,15.4124,15.318,15.3523,254399.0
2022-06-10 11:00:00,17.89,17.9,17.82,17.84,299746.0,15.3523,15.3609,15.2922,15.3094,299746.0
2022-06-10 11:30:00,17.84,17.86,17.78,17.86,320919.0,15.3094,15.3266,15.2579,15.3266,320919.0
2022-06-10 12:00:00,17.86,17.89,17.79,17.81,266534.0,15.3266,15.3523,15.2665,15.2837,266534.0
2022-06-10 12:30:00,17.81,17.89,17.8,17.82,147361.0,15.2837,15.3523,15.2751,15.2922,147361.0
2022-06-10 13:00:00,17.82,17.88,17.8,17.88,217345.0,15.2922,15.3437,15.2751,15.3437,217345.0
2022-06-10 13:30:00,17.88,17.93,17.85,17.87,318798.0,15.3437,15.3866,15.318,15.3351,318798.0
2022-06-10 14:00:00,17.87,17.92,17.83,17.86,121775.0,15.3351,15.378,15.3008,15.3266,121775.0
2022-06-10 14:30:00,17.86,17.97,17.83,17.96,223595.0,15.3266,15.421,15.3008,15.4124,223595.0
2022-06-10 15:00:00,17.95,17.96,17.86,17.93,210247.0,15.4038,15.4124,15.3266,15.3866,210247.0
2022-06-10 15:30:00,17.93,17.93,17.83,17.83,736049.0,15.3866,15.3866,15.3008,15.3008,736049.0
2022-06-13 09:30:00,17.5,17.55,17.3,17.33,470248.0,15.0176,15.0605,14.846,14.8717,470248.0
2022-06-13 10:00:00,17.34,17.36,17.15,17.17,479998.0,14.8803,14.8975,14.7173,14.7344,479998.0
2022-06-13 10:30:00,17.17,17.2,17.09,17.15,420141.0,14.7344,14.7602,14.6658,14.7173,420141.0
2022-06-13 11:00:00,17.16,17.28,17.14,17.22,337270.0,14.7259,14.8288,14.7087,14.7773,337270.0
2022-06-13 11:30:00,17.22,17.25,17.18,17.23,580856.0,14.7773,14.8031,14.743,14.7859,580856.0
2022-06-13 12:00:00,17.23,17.27,17.2,17.22,320284.0,14.7859,14.8202,14.7602,14.7773,320284.0
2022-06-13 12:30:00,17.23,17.33,17.18,17.19,379578.0,14.7859,14.8717,14.743,14.7516,379578.0
2022-06-13 13:00:00,17.18,17.18,17.13,17.15,304295.0,14.743,14.743,14.7001,14.7173,304295.0
2022-06-13 13:30:00,17.15,17.24,17.13,17.22,390932.0,14.7173,14.7945,14.7001,14.7773,390932.0
2022-06-13 14:00:00,17.22,17.22,17.13,17.16,305337.0,14.7773,14.7773,14.7001,14.7259,305337.0
2022-06-13 14:30:00,17.16,17.21,17.13,17.14,421962.0,14.7259,14.7688,14.7001,14.7087,421962.0
2022-06-13 15:00:00,17.14,17.19,17.06,17.07,599412.0,14.7087,14.7516,14.64,14.6486,599412.0
2022-06-13 15:30:00,17.07,17.11,17.01,17.11,1474782.0,14.6486,14.6829,14.5971,14.6829,1474782.0
2022-06-14 09:30:00,17.16,17.21,17.03,17.21,1072697.0,14.7259,14.7688,14.6143,14.7688,1072697.0
2022-06-14 10:00:00,17.2,17.24,17.06,17.07,472334.0,14.7602,14.7945,14.64,14.6486,472334.0
2022-06-14 10:30:00,17.07,17.15,17.01,17.07,290546.0,14.6486,14.7173,14.5971,14.6486,290546.0
2022-06-14 11:00:00,17.07,17.12,16.96,17.0,369454.0,14.6486,14.6915,14.5542,14.5885,369454.0
2022-06-14 11:30:00,17.0,17.03,16.96,17.03,232778.0,14.5885,14.6143,14.5542,14.6143,232778.0
2022-06-14 12:00:00,17.02,17.02,16.89,16.89,476529.0,14.6057,14.6057,14.4942,14.4942,476529.0
2022-06-14 12:30:00,16.89,16.9,16.81,16.84,513365.0,14.4942,14.5027,14.4255,14.4512,513365.0
2022-06-14 13:00:00,16.84,16.98,16.82,16.89,274394.0,14.4512,14.5714,14.4341,14.4942,274394.0
2022-06-14 13:30:00,16.89,16.9,16.77,16.79,264009.0,14.4942,14.5027,14.3912,14.4083,264009.0
2022-06-14 14:00:00,16.79,16.88,16.79,16.84,231684.0,14.4083,14.4856,14.4083,14.4512,231684.0
2022-06-14 14:30:00,16.84,16.86,16.8,16.82,489243.0,14.4512,14.4684,14.4169,14.4341,489243.0
2022-06-14 15:00:00,16.82,16.83,16.76,16.79,382684.0,14.4341,14.4427,14.3826,14.4083,382684.0
2022-06-14 15:30:00,16.79,16.93,16.78,16.93,1082046.0,14.4083,14.5285,14.3998,14.5285,1082046.0
2022-06-15 09:30:00,17.08,17.31,17.05,17.29,536949.0,14.6572,14.8546,14.6315,14.8374,536949.0
2022-06-15 10:00:00,17.29,17.3,17.22,17.28,363589.0,14.8374,14.846,14.7773,14.8288,363589.0
2022-06-15 10:30:00,17.28,17.28,17.2,17.26,313762.0,14.8288,14.8288,14.7602,14.8117,313762.0
2022-06-15 11:00:00,17.26,17.27,17.17,17.2,232872.0,14.8117,14.8202,14.7344,14.7602,232872.0
2022-06-15 11:30:00,17.19,17.26,17.17,17.24,265310.0,14.7516,14.8117,14.7344,14.7945,265310.0
2022-06-15 12:00:00,17.23,17.26,17.2,17.24,311132.0,14.7859,14.8117,14.7602,14.7945,311132.0
2022-06-15 12:30:00,17.25,17.27,17.13,17.14,141838.0,14.8031,14.8202,14.7001,14.7087,141838.0
2022-06-15 13:00:00,17.15,17.17,17.1,17.16,136934.0,14.7173,14.7344,14.6744,14.7259,136934.0
2022-06-15 13:30:00,17.16,17.22,17.08,17.19,277317.0,14.7259,14.7773,14.6572,14.7516,277317.0
2022-06-15 14:00:00,17.18,17.27,17.03,17.04,490031.0,14.743,14.8202,14.6143,14.6229,490031.0
2022-06-15 14:30:00,17.03,17.33,16.93,17.18,911113.0,14.6143,14.8717,14.5285,14.743,911113.0
2022-06-15 15:00:00,17.18,17.42,17.18,17.41,844716.0,14.743,14.949,14.743,14.9404,844716.0
2022-06-15 15:30:00,17.42,17.45,17.24,17.29,1124356.0,14.949,14.9747,14.7945,14.8374,1124356.0
2022-06-16 09:30:00,16.93,16.93,16.66,16.68,511036.0,14.5285,14.5285,14.2968,14.3139,511036.0
2022-06-16 10:00:00,16.67,16.69,16.6,16.66,199112.0,14.3054,14.3225,14.2453,14.2968,199112.0
2022-06-16 10:30:00,16.66,16.66,16.55,16.56,392145.0,14.2968,14.2968,14.2024,14.211,392145.0
2022-06-16 11:00:00,16.55,16.68,16.55,16.64,260861.0,14.2024,14.3139,14.2024,14.2796,260861.0
2022-06-16 11:30:00,16.65,16.75,16.62,16.73,338649.0,14.2882,14.374,14.2625,14.3568,338649.0
2022-06-16 12:00:00,16.73,16.76,16.67,16.75,312386.0,14.3568,14.3826,14.3054,14.374,312386.0
2022-06-16 12:30:00,16.75,16.79,16.7,16.77,156628.0,14.374,14.4083,14.3311,14.3912,156628.0
2022-06-16 13:00:00,16.78,16.81,16.72,16.8,229147.0,14.3998,14.4255,14.3483,14.4169,229147.0
2022-06-16 13:30:00,16.79,16.8,16.69,16.7,171368.0,14.4083,14.4169,14.3225,14.3311,171368.0
2022-06-16 14:00:00,16.69,16.7,16.64,16.64,216167.0,14.3225,14.3311,14.2796,14.2796,216167.0
2022-06-16 14:30:00,16.64,16.67,16.58,16.61,234045.0,14.2796,14.3054,14.2281,14.2539,234045.0
2022-06-16 15:00:00,16.6,16.7,16.6,16.68,577277.0,14.2453,14.3311,14.2453,14.3139,577277.0
2022-06-16 15:30:00,16.68,16.69,16.59,16.66,841955.0,14.3139,14.3225,14.2367,14.2968,841955.0
2022-06-17 09:30:00,16.6,16.74,16.6,16.66,509890.0,14.2453,14.3654,14.2453,14.2968,509890.0
2022-06-17 10:00:00,16.67,16.67,16.39,16.4,362130.0,14.3054,14.3054,14.0651,14.0737,362130.0
2022-06-17 10:30:00,16.4,16.42,16.27,16.36,369556.0,14.0737,14.0908,13.9621,14.0393,369556.0
2022-06-17 11:00:00,16.36,16.45,16.33,16.39,346131.0,14.0393,14.1166,14.0136,14.0651,346131.0
2022-06-17 11:30:00,16.39,16.45,16.35,16.35,200107.0,14.0651,14.1166,14.0308,14.0308,200107.0
2022-06-17 12:00:00,16.35,16.42,16.31,16.39,194703.0,14.0308,14.0908,13.9964,14.0651,194703.0
2022-06-17 12:30:00,16.39,16.4,16.35,16.35,204680.0,14.0651,14.0737,14.0308,14.0308,204680.0
2022-06-17 13:00:00,16.35,16.51,16.35,16.43,290980.0,14.0308,14.1681,14.0308,14.0994,290980.0
2022-06-17 13:30:00,16.43,16.47,16.39,16.43,194461.0,14.0994,14.1337,14.0651,14.0994,194461.0
2022-06-17 14:00:00,16.44,16.53,16.44,16.48,158230.0,14.108,14.1852,14.108,14.1423,158230.0
2022-06-17 14:30:00,16.48,16.55,16.46,16.52,248036.0,14.1423,14.2024,14.1251,14.1766,248036.0
2022-06-17 15:00:00,16.52,16.56,16.45,16.54,361680.0,14.1766,14.211,14.1166,14.1938,361680.0
2022-06-17 15:30:00,16.55,16.55,16.46,16.47,762604.0,14.2024,14.2024,14.1251,14.1337,762604.0
2022-06-21 09:30:00,16.98,17.14,16.95,17.14,713841.0,14.5714,14.7087,14.5456,14.7087,713841.0
2022-06-21 10:00:00,17.14,17.19,17.06,17.06,379314.0,14.7087,14.7516,14.64,14.64,379314.0
2022-06-21 10:30:00,17.06,17.13,17.02,17.12,263545.0,14.64,14.7001,14.6057,14.6915,263545.0
2022-06-21 11:00:00,17.11,17.14,17.07,17.11,183717.0,14.6829,14.7087,14.6486,14.6829,183717.0
2022-06-21 11:30:00,17.12,17.15,17.1,17.11,171334.0,14.6915,14.7173,14.6744,14.6829,171334.0
2022-06-21 12:00:00,17.11,17.14,17.09,17.12,131406.0,14.6829,14.7087,14.6658,14.6915,131406.0
2022-06-21 12:30:00,17.12,17.16,17.1,17.14,133778.0,14.6915,14.7259,14.6744,14.7087,133778.0
2022-06-21 13:00:00,17.14,17.18,17.11,17.13,144295.0,14.7087,14.743,14.6829,14.7001,144295.0
2022-06-21 13:30:00,17.13,17.14,17.09,17.11,135190.0,14.7001,14.7087,14.6658,14.6829,135190.0
2022-06-21 14:00:00,17.11,17.15,17.07,17.09,233116.0,14.6829,14.7173,14.6486,14.6658,233116.0
2022-06-21 14:30:00,17.1,17.13,17.04,17.12,233411.0,14.6744,14.7001,14.6229,14.6915,233411.0
2022-06-21 15:00:00,17.12,17.17,17.11,17.16,247777.0,14.6915,14.7344,14.6829,14.7259,247777.0
2022-06-21 15:30:00,17.16,17.17,17.11,17.14,776735.0,14.7259,14.7344,14.6829,14.7087,776735.0
2022-06-22 09:30:00,16.85,16.86,16.73,16.74,528040.0,14.4598,14.4684,14.3568,14.3654,528040.0
2022-06-22 10:00:00,16.74,16.84,16.67,16.82,259754.0,14.3654,14.4512,14.3054,14.4341,259754.0
2022-06-22 10:30:00,16.83,16.87,16.78,16.78,283122.0,14.4427,14.477,14.3998,14.3998,283122.0
2022-06-22 11:00:00,16.78,16.86,16.74,16.83,191155.0,14.3998,14.4684,14.3654,14.4427,191155.0
2022-06-22 11:30:00,16.83,16.88,16.75,16.76,201622.0,14.4427,14.4856,14.374,14.3826,201622.0
2022-06-22 12:00:00,16.76,16.81,16.73,16.8,243970.0,14.3826,14.4255,14.3568,14.4169,243970.0
2022-06-22 12:30:00,16.8,16.81,16.77,16.79,132019.0,14.4169,14.4255,14.3912,14.4083,132019.0
2022-06-22 13:00:00,16.79,16.84,16.74,16.82,119184.0,14.4083,14.4512,14.3654,14.4341,119184.0
2022-06-22 13:30:00,16.82,16.85,16.79,16.81,338329.0,14.4341,14.4598,14.4083,14.4255,338329.0
2022-06-22 14:00:00,16.81,16.86,16.79,16.8,235146.0,14.4255,14.4684,14.4083,14.4169,235146.0
2022-06-22 14:30:00,16.81,16.87,16.8,16.85,135729.0,14.4255,14.477,14.4169,14.4598,135729.0
2022-06-22 15:00:00,16.86,16.87,16.82,16.84,270909.0,14.4684,14.477,14.4341,14.4512,270909.0
2022-06-22 15:30:00,16.83,16.85,16.73,16.73,974133.0,14.4427,14.4598,14.3568,14.3568,974133.0
2022-06-23 09:30:00,16.75,16.8,16.66,16.74,533496.0,14.374,14.4169,14.2968,14.3654,533496.0
2022-06-23 10:00:00,16.73,16.73,16.58,16.64,183045.0,14.3568,14.3568,14.2281,14.2796,183045.0
2022-06-23 10:30:00,16.65,16.7,16.61,16.67,150742.0,14.2882,14.3311,14.2539,14.3054,150742.0
2022-06-23 11:00:00,16.66,16.69,16.6,16.62,176544.0,14.2968,14.3225,14.2453,14.2625,176544.0
2022-06-23 11:30:00,16.63,16.64,16.49,16.51,215373.0,14.271,14.2796,14.1509,14.1681,215373.0
2022-06-23 12:00:00,16.51,16.52,16.44,16.46,213182.0,14.1681,14.1766,14.108,14.1251,213182.0
2022-06-23 12:30:00,16.46,16.47,16.37,16.4,198027.0,14.1251,14.1337,14.0479,14.0737,198027.0
2022-06-23 13:00:00,16.4,16.42,16.38,16.38,213030.0,14.0737,14.0908,14.0565,14.0565,213030.0
2022-06-23 13:30:00,16.39,16.45,16.36,16.43,192027.0,14.0651,14.1166,14.0393,14.0994,192027.0
2022-06-23 14:00:00,16.43,16.44,16.36,16.41,226713.0,14.0994,14.108,14.0393,14.0822,226713.0
2022-06-23 14:30:00,16.41,16.46,16.41,16.43,131417.0,14.0822,14.1251,14.0822,14.0994,131417.0
2022-06-23 15:00:00,16.43,16.5,16.42,16.48,271635.0,14.0994,14.1595,14.0908,14.1423,271635.0
2022-06-23 15:30:00,16.49,16.54,16.47,16.51,487917.0,14.1509,14.1938,14.1337,14.1681,487917.0
2022-06-24 09:30:00,16.69,16.9,16.68,16.89,346849.0,14.3225,14.5027,14.3139,14.4942,346849.0
2022-06-24 10:00:00,16.9,16.97,16.89,16.92,380371.0,14.5027,14.5628,14.4942,14.5199,380371.0
2022-06-24 10:30:00,16.93,17.0,16.92,16.97,251858.0,14.5285,14.5885,14.5199,14.5628,251858.0
2022-06-24 11:00:00,16.97,17.0,16.92,16.98,206857.0,14.5628,14.5885,14.5199,14.5714,206857.0
2022-06-24 11:30:00,16.98,17.04,16.96,16.98,162100.0,14.5714,14.6229,14.5542,14.5714,162100.0
2022-06-24 12:00:00,16.98,17.0,16.93,16.94,184753.0,14.5714,14.5885,14.5285,14.5371,184753.0
2022-06-24 12:30:00,16.94,16.98,16.92,16.97,138165.0,14.5371,14.5714,14.5199,14.5628,138165.0
2022-06-24 13:00:00,16.97,17.02,16.97,16.98,76824.0,14.5628,14.6057,14.5628,14.5714,76824.0
2022-06-24 13:30:00,16.98,17.01,16.97,16.99,156760.0,14.5714,14.5971,14.5628,14.58,156760.0
2022-06-24 14:00:00,16.99,17.05,16.99,17.05,226841.0,14.58,14.6315,14.58,14.6315,226841.0
2022-06-24 14:30:00,17.05,17.06,17.01,17.04,170709.0,14.6315,14.64,14.5971,14.6229,170709.0
2022-06-24 15:00:00,17.04,17.07,17.02,17.05,159209.0,14.6229,14.6486,14.6057,14.6315,159209.0
2022-06-24 15:30:00,17.05,17.05,16.96,17.0,702956.0,14.6315,14.6315,14.5542,14.5885,702956.0
2022-06-27 09:30:00,17.1,17.14,17.0,17.02,352318.0,14.6744,14.7087,14.5885,14.6057,352318.0
2022-06-27 10:00:00,17.02,17.11,17.01,17.03,204501.0,14.6057,14.6829,14.5971,14.6143,204501.0
2022-06-27 10:30:00,17.04,17.22,17.02,17.19,254872.0,14.6229,14.7773,14.6057,14.7516,254872.0
2022-06-27 11:00:00,17.19,17.26,17.18,17.25,122827.0,14.7516,14.8117,14.743,14.8031,122827.0
2022-06-27 11:30:00,17.25,17.27,17.21,17.23,192378.0,14.8031,14.8202,14.7688,14.7859,192378.0
2022-06-27 12:00:00,17.23,17.24,17.17,17.19,175638.0,14.7859,14.7945,14.7344,14.7516,175638.0
2022-06-27 12:30:00,17.18,17.26,17.16,17.26,92231.0,14.743,14.8117,14.7259,14.8117,92231.0
2022-06-27 13:00:00,17.26,17.27,17.19,17.22,115980.0,14.8117,14.8202,14.7516,14.7773,115980.0
2022-06-27 13:30:00,17.21,17.22,17.16,17.18,146061.0,14.7688,14.7773,14.7259,14.743,146061.0
2022-06-27 14:00:00,17.18,17.21,17.15,17.19,344680.0,14.743,14.7688,14.7173,14.7516,344680.0
2022-06-27 14:30:00,17.19,17.21,17.14,17.16,195707.0,14.7516,14.7688,14.7087,14.7259,195707.0
2022-06-27 15:00:00,17.17,17.24,17.11,17.23,155682.0,14.7344,14.7945,14.6829,14.7859,155682.0
2022-06-27 15:30:00,17.22,17.23,17.16,17.18,505579.0,14.7773,14.7859,14.7259,14.743,505579.0
2022-06-28 09:30:00,17.38,17.56,17.34,17.56,481695.0,14.9146,15.0691,14.8803,15.0691,481695.0
2022-06-28 10:00:00,17.55,17.63,17.52,17.59,849061.0,15.0605,15.1292,15.0348,15.0949,849061.0
2022-06-28 10:30:00,17.58,17.61,17.54,17.57,547259.0,15.0863,15.112,15.0519,15.0777,547259.0
2022-06-28 11:00:00,17.57,17.58,17.44,17.46,656181.0,15.0777,15.0863,14.9661,14.9833,656181.0
2022-06-28 11:30:00,17.47,17.52,17.41,17.43,376613.0,14.9919,15.0348,14.9404,14.9576,376613.0
2022-06-28 12:00:00,17.44,17.48,17.39,17.48,383296.0,14.9661,15.0005,14.9232,15.0005,383296.0
2022-06-28 12:30:00,17.47,17.5,17.42,17.47,180942.0,14.9919,15.0176,14.949,14.9919,180942.0
2022-06-28 13:00:00,17.48,17.48,17.39,17.44,272009.0,15.0005,15.0005,14.9232,14.9661,272009.0
2022-06-28 13:30:00,17.44,17.46,17.4,17.44,240326.0,14.9661,14.9833,14.9318,14.9661,240326.0
2022-06-28 14:00:00,17.43,17.44,17.39,17.41,641979.0,14.9576,14.9661,14.9232,14.9404,641979.0
2022-06-28 14:30:00,17.41,17.41,17.35,17.4,630463.0,14.9404,14.9404,14.8889,14.9318,630463.0
2022-06-28 15:00:00,17.4,17.49,17.38,17.48,812309.0,14.9318,15.009,14.9146,15.0005,812309.0
2022-06-28 15:30:00,17.47,17.5,17.44,17.48,1549473.0,14.9919,15.0176,14.9661,15.0005,1549473.0
2022-06-29 09:30:00,17.5,17.55,17.38,17.5,240128.0,15.0176,15.0605,14.9146,15.0176,240128.0
2022-06-29 10:00:00,17.49,17.52,17.43,17.48,225972.0,15.009,15.0348,14.9576,15.0005,225972.0
2022-06-29 10:30:00,17.49,17.56,17.46,17.49,402123.0,15.009,15.0691,14.9833,15.009,402123.0
2022-06-29 11:00:00,17.49,17.5,17.41,17.43,358316.0,15.009,15.0176,14.9404,14.9576,358316.0
2022-06-29 11:30:00,17.43,17.48,17.4,17.46,263647.0,14.9576,15.0005,14.9318,14.9833,263647.0
2022-06-29 12:00:00,17.46,17.46,17.32,17.32,180882.0,14.9833,14.9833,14.8632,14.8632,180882.0
2022-06-29 12:30:00,17.32,17.34,17.3,17.33,75510.0,14.8632,14.8803,14.846,14.8717,75510.0
2022-06-29 13:00:00,17.33,17.36,17.25,17.28,216749.0,14.8717,14.8975,14.8031,14.8288,216749.0
2022-06-29 13:30:00,17.28,17.32,17.25,17.32,154706.0,14.8288,14.8632,14.8031,14.8632,154706.0
2022-06-29 14:00:00,17.32,17.37,17.31,17.33,224414.0,14.8632,14.9061,14.8546,14.8717,224414.0
2022-06-29 14:30:00,17.33,17.35,17.3,17.32,295909.0,14.8717,14.8889,14.846,14.8632,295909.0
2022-06-29 15:00:00,17.32,17.36,17.3,17.35,244639.0,14.8632,14.8975,14.846,14.8889,244639.0
2022-06-29 15:30:00,17.35,17.36,17.28,17.3,647232.0,14.8889,14.8975,14.8288,14.846,647232.0
2022-06-30 09:30:00,17.1,17.1,16.87,16.93,397886.0,14.6744,14.6744,14.477,14.5285,397886.0
2022-06-30 10:00:00,16.92,17.02,16.9,17.0,183737.0,14.5199,14.6057,14.5027,14.5885,183737.0
2022-06-30 10:30:00,17.01,17.08,16.93,17.05,330053.0,14.5971,14.6572,14.5285,14.6315,330053.0
2022-06-30 11:00:00,17.05,17.11,17.0,17.08,203179.0,14.6315,14.6829,14.5885,14.6572,203179.0
2022-06-30 11:30:00,17.08,17.16,17.07,17.14,222116.0,14.6572,14.7259,14.6486,14.7087,222116.0
2022-06-30 12:00:00,17.14,17.26,17.08,17.26,256955.0,14.7087,14.8117,14.6572,14.8117,256955.0
2022-06-30 12:30:00,17.27,17.3,17.24,17.28,177123.0,14.8202,14.846,14.7945,14.8288,177123.0
2022-06-30 13:00:00,17.28,17.3,17.22,17.29,320841.0,14.8288,14.846,14.7773,14.8374,320841.0
2022-06-30 13:30:00,17.28,17.38,17.28,17.34,370152.0,14.8288,14.9146,14.8288,14.8803,370152.0
2022-06-30 14:00:00,17.34,17.34,17.28,17.32,209970.0,14.8803,14.8803,14.8288,14.8632,209970.0
2022-06-30 14:30:00,17.32,17.36,17.26,17.3,347182.0,14.8632,14.8975,14.8117,14.846,347182.0
2022-06-30 15:00:00,17.29,17.32,17.21,17.32,326139.0,14.8374,14.8632,14.7688,14.8632,326139.0
2022-06-30 15:30:00,17.32,17.38,17.27,17.33,923701.0,14.8632,14.9146,14.8202,14.8717,923701.0
2022-07-01 09:30:00,17.22,17.5,17.22,17.42,158324.0,14.7773,15.0176,14.7773,14.949,158324.0
2022-07-01 10:00:00,17.43,17.43,17.18,17.19,250900.0,14.9576,14.9576,14.743,14.7516,250900.0
2022-07-01 10:30:00,17.18,17.21,17.11,17.2,121984.0,14.743,14.7688,14.6829,14.7602,121984.0
2022-07-01 11:00:00,17.19,17.27,17.18,17.24,132479.0,14.7516,14.8202,14.743,14.7945,132479.0
2022-07-01 11:30:00,17.25,17.31,17.22,17.24,121975.0,14.8031,14.8546,14.7773,14.7945,121975.0
2022-07-01 12:00:00,17.25,17.35,17.24,17.35,67296.0,14.8031,14.8889,14.7945,14.8889,67296.0
2022-07-01 12:30:00,17.34,17.35,17.28,17.28,100436.0,14.8803,14.8889,14.8288,14.8288,100436.0
2022-07-01 13:00:00,17.28,17.34,17.28,17.33,75378.0,14.8288,14.8803,14.8288,14.8717,75378.0
2022-07-01 13:30:00,17.34,17.39,17.32,17.37,102621.0,14.8803,14.9232,14.8632,14.9061,102621.0
2022-07-01 14:00:00,17.38,17.43,17.34,17.41,78846.0,14.9146,14.9576,14.8803,14.9404,78846.0
2022-07-01 14:30:00,17.41,17.45,17.41,17.43,79924.0,14.9404,14.9747,14.9404,14.9576,79924.0
2022-07-01 15:00:00,17.43,17.48,17.4,17.47,108493.0,14.9576,15.0005,14.9318,14.9919,108493.0
2022-07-01 15:30:00,17.46,17.53,17.46,17.53,531806.0,14.9833,15.0434,14.9833,15.0434,531806.0
2022-07-05 09:30:00,17.23,17.24,16.99,17.02,570948.0,14.7859,14.7945,14.58,14.6057,570948.0
2022-07-05 10:00:00,17.02,17.03,16.92,17.0,246126.0,14.6057,14.6143,14.5199,14.5885,246126.0
2022-07-05 10:30:00,17.0,17.08,16.91,16.93,302320.0,14.5885,14.6572,14.5113,14.5285,302320.0
2022-07-05 11:00:00,16.93,16.93,16.8,16.8,501401.0,14.5285,14.5285,14.4169,14.4169,501401.0
2022-07-05 11:30:00,16.8,16.84,16.73,16.83,211313.0,14.4169,14.4512,14.3568,14.4427,211313.0
2022-07-05 12:00:00,16.82,16.91,16.8,16.89,130508.0,14.4341,14.5113,14.4169,14.4942,130508.0
2022-07-05 12:30:00,16.9,16.92,16.71,16.73,395839.0,14.5027,14.5199,14.3397,14.3568,395839.0
2022-07-05 13:00:00,16.73,16.81,16.72,16.78,145400.0,14.3568,14.4255,14.3483,14.3998,145400.0
2022-07-05 13:30:00,16.78,16.83,16.77,16.78,151993.0,14.3998,14.4427,14.3912,14.3998,151993.0
2022-07-05 14:00:00,16.78,16.89,16.78,16.89,175641.0,14.3998,14.4942,14.3998,14.4942,175641.0
2022-07-05 14:30:00,16.89,16.97,16.88,16.91,255820.0,14.4942,14.5628,14.4856,14.5113,255820.0
2022-07-05 15:00:00,16.91,17.05,16.89,17.03,239276.0,14.5113,14.6315,14.4942,14.6143,239276.0
2022-07-05 15:30:00,17.04,17.11,17.02,17.07,614999.0,14.6229,14.6829,14.6057,14.6486,614999.0
2022-07-06 09:30:00,17.0,17.07,16.84,16.84,342069.0,14.5885,14.6486,14.4512,14.4512,342069.0
2022-07-06 10:00:00,16.82,16.93,16.76,16.84,176627.0,14.4341,14.5285,14.3826,14.4512,176627.0
2022-07-06 10:30:00,16.83,16.85,16.74,16.78,292467.0,14.4427,14.4598,14.3654,14.3998,292467.0
2022-07-06 11:00:00,16.78,16.78,16.66,16.69,444958.0,14.3998,14.3998,14.2968,14.3225,444958.0
2022-07-06 11:30:00,16.69,16.75,16.66,16.74,157064.0,14.3225,14.374,14.2968,14.3654,157064.0
2022-07-06 12:00:00,16.74,16.75,16.7,16.71,295087.0,14.3654,14.374,14.3311,14.3397,295087.0
2022-07-06 12:30:00,16.72,16.74,16.69,16.73,199209.0,14.3483,14.3654,14.3225,14.3568,199209.0
2022-07-06 13:00:00,16.73,16.79,16.73,16.76,251808.0,14.3568,14.4083,14.3568,14.3826,251808.0
2022-07-06 13:30:00,16.75,16.78,16.72,16.76,352720.0,14.374,14.3998,14.3483,14.3826,352720.0
2022-07-06 14:00:00,16.76,16.82,16.72,16.82,414550.0,14.3826,14.4341,14.3483,14.4341,414550.0
2022-07-06 14:30:00,16.82,16.9,16.81,16.86,583079.0,14.4341,14.5027,14.4255,14.4684,583079.0
2022-07-06 15:00:00,16.86,16.94,16.83,16.92,227297.0,14.4684,14.5371,14.4427,14.5199,227297.0
2022-07-06 15:30:00,16.92,16.95,16.87,16.91,557635.0,14.5199,14.5456,14.477,14.5113,557635.0
2022-07-07 09:30:00,17.14,17.43,17.14,17.41,454910.0,14.7087,14.9576,14.7087,14.9404,454910.0
2022-07-07 10:00:00,17.41,17.41,17.28,17.32,299125.0,14.9404,14.9404,14.8288,14.8632,299125.0
2022-07-07 10:30:00,17.33,17.48,17.31,17.43,233599.0,14.8717,15.0005,14.8546,14.9576,233599.0
2022-07-07 11:00:00,17.44,17.49,17.43,17.47,259912.0,14.9661,15.009,14.9576,14.9919,259912.0
2022-07-07 11:30:00,17.46,17.5,17.43,17.48,288335.0,14.9833,15.0176,14.9576,15.0005,288335.0
2022-07-07 12:00:00,17.48,17.56,17.48,17.49,200063.0,15.0005,15.0691,15.0005,15.009,200063.0
2022-07-07 12:30:00,17.48,17.53,17.47,17.49,201579.0,15.0005,15.0434,14.9919,15.009,201579.0
2022-07-07 13:00:00,17.49,17.52,17.44,17.5,224280.0,15.009,15.0348,14.9661,15.0176,224280.0
2022-07-07 13:30:00,17.5,17.55,17.49,17.55,228737.0,15.0176,15.0605,15.009,15.0605,228737.0
2022-07-07 14:00:00,17.55,17.57,17.53,17.56,203012.0,15.0605,15.0777,15.0434,15.0691,203012.0
2022-07-07 14:30:00,17.56,17.56,17.51,17.52,197534.0,15.0691,15.0691,15.0262,15.0348,197534.0
2022-07-07 15:00:00,17.52,17.53,17.47,17.47,336097.0,15.0348,15.0434,14.9919,14.9919,336097.0
2022-07-07 15:30:00,17.47,17.51,17.44,17.49,728142.0,14.9919,15.0262,14.9661,15.009,728142.0
2022-07-08 09:30:00,17.52,17.58,17.39,17.41,328952.0,15.0348,15.0863,14.9232,14.9404,328952.0
2022-07-08 10:00:00,17.4,17.54,17.37,17.53,176379.0,14.9318,15.0519,14.9061,15.0434,176379.0
2022-07-08 10:30:00,17.53,17.66,17.53,17.64,490473.0,15.0434,15.1549,15.0434,15.1378,490473.0
2022-07-08 11:00:00,17.64,17.73,17.63,17.7,412461.0,15.1378,15.215,15.1292,15.1893,412461.0
2022-07-08 11:30:00,17.7,17.71,17.65,17.71,620306.0,15.1893,15.1978,15.1463,15.1978,620306.0
2022-07-08 12:00:00,17.7,17.71,17.57,17.57,371048.0,15.1893,15.1978,15.0777,15.0777,371048.0
2022-07-08 12:30:00,17.58,17.6,17.5,17.58,328843.0,15.0863,15.1034,15.0176,15.0863,328843.0
2022-07-08 13:00:00,17.57,17.61,17.55,17.61,377718.0,15.0777,15.112,15.0605,15.112,377718.0
2022-07-08 13:30:00,17.61,17.63,17.56,17.6,376754.0,15.112,15.1292,15.0691,15.1034,376754.0
2022-07-08 14:00:00,17.6,17.66,17.59,17.63,361392.0,15.1034,15.1549,15.0949,15.1292,361392.0
2022-07-08 14:30:00,17.63,17.63,17.58,17.62,225595.0,15.1292,15.1292,15.0863,15.1206,225595.0
2022-07-08 15:00:00,17.62,17.63,17.57,17.59,363001.0,15.1206,15.1292,15.0777,15.0949,363001.0
2022-07-08 15:30:00,17.59,17.6,17.54,17.57,835799.0,15.0949,15.1034,15.0519,15.0777,835799.0
2022-07-11 09:30:00,17.43,17.5,17.26,17.46,276716.0,14.9576,15.0176,14.8117,14.9833,276716.0
2022-07-11 10:00:00,17.45,17.48,17.32,17.35,119922.0,14.9747,15.0005,14.8632,14.8889,119922.0
2022-07-11 10:30:00,17.35,17.4,17.33,17.34,173707.0,14.8889,14.9318,14.8717,14.8803,173707.0
2022-07-11 11:00:00,17.35,17.38,17.33,17.36,160163.0,14.8889,14.9146,14.8717,14.8975,160163.0
2022-07-11 11:30:00,17.36,17.39,17.31,17.32,220370.0,14.8975,14.9232,14.8546,14.8632,220370.0
2022-07-11 12:00:00,17.32,17.33,17.29,17.3,131040.0,14.8632,14.8717,14.8374,14.846,131040.0
2022-07-11 12:30:00,17.3,17.34,17.29,17.29,272719.0,14.846,14.8803,14.8374,14.8374,272719.0
2022-07-11 13:00:00,17.28,17.34,17.27,17.32,316667.0,14.8288,14.8803,14.8202,14.8632,316667.0
2022-07-11 13:30:00,17.32,17.35,17.31,17.34,71060.0,14.8632,14.8889,14.8546,14.8803,71060.0
2022-07-11 14:00:00,17.33,17.34,17.27,17.29,161090.0,14.8717,14.8803,14.8202,14.8374,161090.0
2022-07-11 14:30:00,17.29,17.33,17.27,17.27,91438.0,14.8374,14.8717,14.8202,14.8202,91438.0
2022-07-11 15:00:00,17.27,17.31,17.25,17.28,371906.0,14.8202,14.8546,14.8031,14.8288,371906.0
2022-07-11 15:30:00,17.27,17.3,17.26,17.3,569752.0,14.8202,14.846,14.8117,14.846,569752.0
2022-07-12 09:30:00,17.17,17.35,17.05,17.3,408418.0,14.7344,14.8889,14.6315,14.846,408418.0
2022-07-12 10:00:00,17.3,17.45,17.28,17.4,194647.0,14.846,14.9747,14.8288,14.9318,194647.0
2022-07-12 10:30:00,17.41,17.42,17.3,17.39,812399.0,14.9404,14.949,14.846,14.9232,812399.0
2022-07-12 11:00:00,17.38,17.45,17.37,17.42,279780.0,14.9146,14.9747,14.9061,14.949,279780.0
2022-07-12 11:30:00,17.43,17.44,17.38,17.41,319538.0,14.9576,14.9661,14.9146,14.9404,319538.0
2022-07-12 12:00:00,17.41,17.44,17.39,17.42,143006.0,14.9404,14.9661,14.9232,14.949,143006.0
2022-07-12 12:30:00,17.42,17.44,17.38,17.39,177109.0,14.949,14.9661,14.9146,14.9232,177109.0
2022-07-12 13:00:00,17.39,17.41,17.33,17.41,242717.0,14.9232,14.9404,14.8717,14.9404,242717.0
2022-07-12 13:30:00,17.41,17.47,17.4,17.45,105748.0,14.9404,14.9919,14.9318,14.9747,105748.0
2022-07-12 14:00:00,17.45,17.47,17.39,17.47,152160.0,14.9747,14.9919,14.9232,14.9919,152160.0
2022-07-12 14:30:00,17.48,17.49,17.39,17.39,141024.0,15.0005,15.009,14.9232,14.9232,141024.0
2022-07-12 15:00:00,17.39,17.4,17.21,17.21,211379.0,14.9232,14.9318,14.7688,14.7688,211379.0
2022-07-12 15:30:00,17.21,17.3,17.19,17.3,555634.0,14.7688,14.846,14.7516,14.846,555634.0
2022-07-13 09:30:00,17.16,17.16,16.98,17.04,344230.0,14.7259,14.7259,14.5714,14.6229,344230.0
2022-07-13 10:00:00,17.04,17.13,16.84,16.93,493894.0,14.6229,14.7001,14.4512,14.5285,493894.0
2022-07-13 10:30:00,16.94,17.1,16.9,17.08,281646.0,14.5371,14.6744,14.5027,14.6572,281646.0
2022-07-13 11:00:00,17.09,17.19,17.06,17.14,222573.0,14.6658,14.7516,14.64,14.7087,222573.0
2022-07-13 11:30:00,17.14,17.17,17.08,17.13,139892.0,14.7087,14.7344,14.6572,14.7001,139892.0
2022-07-13 12:00:00,17.14,17.21,17.13,17.2,191051.0,14.7087,14.7688,14.7001,14.7602,191051.0
2022-07-13 12:30:00,17.19,17.22,17.16,17.2,137322.0,14.7516,14.7773,14.7259,14.7602,137322.0
2022-07-13 13:00:00,17.2,17.27,17.19,17.21,254443.0,14.7602,14.8202,14.7516,14.7688,254443.0
2022-07-13 13:30:00,17.22,17.28,17.18,17.26,192333.0,14.7773,14.8288,14.743,14.8117,192333.0
2022-07-13 14:00:00,17.25,17.26,17.17,17.26,363414.0,14.8031,14.8117,14.7344,14.8117,363414.0
2022-07-13 14:30:00,17.26,17.31,17.25,17.3,136033.0,14.8117,14.8546,14.8031,14.846,136033.0
2022-07-13 15:00:00,17.3,17.32,17.26,17.3,216892.0,14.846,14.8632,14.8117,14.846,216892.0
2022-07-13 15:30:00,17.31,17.31,17.25,17.29,786565.0,14.8546,14.8546,14.8031,14.8374,786565.0
2022-07-14 09:30:00,16.85,16.85,16.5,16.57,523288.0,14.4598,14.4598,14.1595,14.2195,523288.0
2022-07-14 10:00:00,16.57,16.6,16.49,16.6,434827.0,14.2195,14.2453,14.1509,14.2453,434827.0
2022-07-14 10:30:00,16.61,16.64,16.54,16.57,162653.0,14.2539,14.2796,14.1938,14.2195,162653.0
2022-07-14 11:00:00,16.58,16.68,16.57,16.64,495790.0,14.2281,14.3139,14.2195,14.2796,495790.0
2022-07-14 11:30:00,16.64,16.81,16.62,16.79,267054.0,14.2796,14.4255,14.2625,14.4083,267054.0
2022-07-14 12:00:00,16.79,16.8,16.66,16.68,196368.0,14.4083,14.4169,14.2968,14.3139,196368.0
2022-07-14 12:30:00,16.68,16.7,16.58,16.61,241277.0,14.3139,14.3311,14.2281,14.2539,241277.0
2022-07-14 13:00:00,16.61,16.65,16.56,16.61,230334.0,14.2539,14.2882,14.211,14.2539,230334.0
2022-07-14 13:30:00,16.6,16.65,16.57,16.63,193679.0,14.2453,14.2882,14.2195,14.271,193679.0
2022-07-14 14:00:00,16.63,16.76,16.62,16.76,233069.0,14.271,14.3826,14.2625,14.3826,233069.0
2022-07-14 14:30:00,16.75,16.79,16.72,16.75,323130.0,14.374,14.4083,14.3483,14.374,323130.0
2022-07-14 15:00:00,16.75,16.76,16.68,16.74,314262.0,14.374,14.3826,14.3139,14.3654,314262.0
2022-07-14 15:30:00,16.74,16.74,16.67,16.73,777877.0,14.3654,14.3654,14.3054,14.3568,777877.0
2022-07-15 09:30:00,16.86,17.0,16.66,16.67,373296.0,14.4684,14.5885,14.2968,14.3054,373296.0
2022-07-15 10:00:00,16.67,16.91,16.67,16.91,251425.0,14.3054,14.5113,14.3054,14.5113,251425.0
2022-07-15 10:30:00,16.91,16.92,16.81,16.86,168130.0,14.5113,14.5199,14.4255,14.4684,168130.0
2022-07-15 11:00:00,16.86,16.88,16.81,16.87,181639.0,14.4684,14.4856,14.4255,14.477,181639.0
2022-07-15 11:30:00,16.86,16.89,16.83,16.86,47684.0,14.4684,14.4942,14.4427,14.4684,47684.0
2022-07-15 12:00:00,16.86,16.89,16.85,16.87,78224.0,14.4684,14.4942,14.4598,14.477,78224.0
2022-07-15 12:30:00,16.87,16.88,16.81,16.83,114899.0,14.477,14.4856,14.4255,14.4427,114899.0
2022-07-15 13:00:00,16.84,16.86,16.81,16.84,120458.0,14.4512,14.4684,14.4255,14.4512,120458.0
2022-07-15 13:30:00,16.84,16.87,16.83,16.87,114181.0,14.4512,14.477,14.4427,14.477,114181.0
2022-07-15 14:00:00,16.87,16.91,16.86,16.91,108490.0,14.477,14.5113,14.4684,14.5113,108490.0
2022-07-15 14:30:00,16.91,16.96,16.9,16.93,96577.0,14.5113,14.5542,14.5027,14.5285,96577.0
2022-07-15 15:00:00,16.93,16.94,16.9,16.91,83254.0,14.5285,14.5371,14.5027,14.5113,83254.0
2022-07-15 15:30:00,16.91,16.93,16.85,16.93,373460.0,14.5113,14.5285,14.4598,14.5285,373460.0
2022-07-18 09:30:00,17.18,17.33,17.18,17.27,308879.0,14.743,14.8717,14.743,14.8202,308879.0
2022-07-18 10:00:00,17.26,17.37,17.23,17.36,634837.0,14.8117,14.9061,14.7859,14.8975,634837.0
2022-07-18 10:30:00,17.36,17.51,17.36,17.48,798636.0,14.8975,15.0262,14.8975,15.0005,798636.0
2022-07-18 11:00:00,17.47,17.5,17.37,17.42,495480.0,14.9919,15.0176,14.9061,14.949,495480.0
2022-07-18 11:30:00,17.42,17.49,17.41,17.48,354432.0,14.949,15.009,14.9404,15.0005,354432.0
2022-07-18 12:00:00,17.49,17.51,17.47,17.48,622883.0,15.009,15.0262,14.9919,15.0005,622883.0
2022-07-18 12:30:00,17.48,17.53,17.43,17.44,463278.0,15.0005,15.0434,14.9576,14.9661,463278.0
2022-07-18 13:00:00,17.44,17.47,17.39,17.4,359071.0,14.9661,14.9919,14.9232,14.9318,359071.0
2022-07-18 13:30:00,17.41,17.41,17.3,17.32,357862.0,14.9404,14.9404,14.846,14.8632,357862.0
2022-07-18 14:00:00,17.32,17.38,17.31,17.33,359121.0,14.8632,14.9146,14.8546,14.8717,359121.0
2022-07-18 14:30:00,17.32,17.35,17.27,17.29,524094.0,14.8632,14.8889,14.8202,14.8374,524094.0
2022-07-18 15:00:00,17.29,17.32,17.25,17.26,496735.0,14.8374,14.8632,14.8031,14.8117,496735.0
2022-07-18 15:30:00,17.26,17.27,17.19,17.27,788893.0,14.8117,14.8202,14.7516,14.8202,788893.0
2022-07-19 09:30:00,17.45,17.63,17.45,17.6,267923.0,14.9747,15.1292,14.9747,15.1034,267923.0
2022-07-19 10:00:00,17.6,17.72,17.57,17.68,252953.0,15.1034,15.2064,15.0777,15.1721,252953.0
2022-07-19 10:30:00,17.69,17.69,17.61,17.64,109751.0,15.1807,15.1807,15.112,15.1378,109751.0
2022-07-19 11:00:00,17.64,17.68,17.6,17.64,160669.0,15.1378,15.1721,15.1034,15.1378,160669.0
2022-07-19 11:30:00,17.65,17.66,17.59,17.62,179973.0,15.1463,15.1549,15.0949,15.1206,179973.0
2022-07-19 12:00:00,17.61,17.62,17.57,17.59,76666.0,15.112,15.1206,15.0777,15.0949,76666.0
2022-07-19 12:30:00,17.59,17.61,17.56,17.57,108966.0,15.0949,15.112,15.0691,15.0777,108966.0
2022-07-19 13:00:00,17.57,17.59,17.52,17.55,122829.0,15.0777,15.0949,15.0348,15.0605,122829.0
2022-07-19 13:30:00,17.55,17.6,17.54,17.6,264712.0,15.0605,15.1034,15.0519,15.1034,264712.0
2022-07-19 14:00:00,17.6,17.64,17.57,17.57,151894.0,15.1034,15.1378,15.0777,15.0777,151894.0
2022-07-19 14:30:00,17.57,17.6,17.56,17.6,94758.0,15.0777,15.1034,15.0691,15.1034,94758.0
2022-07-19 15:00:00,17.59,17.61,17.56,17.6,153622.0,15.0949,15.112,15.0691,15.1034,153622.0
2022-07-19 15:30:00,17.6,17.61,17.55,17.57,669551.0,15.1034,15.112,15.0605,15.0777,669551.0
2022-07-20 09:30:00,17.48,17.55,17.37,17.45,159702.0,15.0005,15.0605,14.9061,14.9747,159702.0
2022-07-20 10:00:00,17.45,17.47,17.39,17.46,120852.0,14.9747,14.9919,14.9232,14.9833,120852.0
2022-07-20 10:30:00,17.46,17.58,17.45,17.57,159615.0,14.9833,15.0863,14.9747,15.0777,159615.0
2022-07-20 11:00:00,17.57,17.58,17.49,17.51,186886.0,15.0777,15.0863,15.009,15.0262,186886.0
2022-07-20 11:30:00,17.51,17.54,17.47,17.48,74363.0,15.0262,15.0519,14.9919,15.0005,74363.0
2022-07-20 12:00:00,17.49,17.55,17.47,17.53,141990.0,15.009,15.0605,14.9919,15.0434,141990.0
2022-07-20 12:30:00,17.52,17.54,17.45,17.51,128911.0,15.0348,15.0519,14.9747,15.0262,128911.0
2022-07-20 13:00:00,17.51,17.51,17.44,17.49,101575.0,15.0262,15.0262,14.9661,15.009,101575.0
2022-07-20 13:30:00,17.49,17.52,17.45,17.46,97884.0,15.009,15.0348,14.9747,14.9833,97884.0
2022-07-20 14:00:00,17.46,17.51,17.46,17.5,206522.0,14.9833,15.0262,14.9833,15.0176,206522.0
2022-07-20 14:30:00,17.5,17.57,17.49,17.57,96146.0,15.0176,15.0777,15.009,15.0777,96146.0
2022-07-20 15:00:00,17.56,17.61,17.55,17.6,161105.0,15.0691,15.112,15.0605,15.1034,161105.0
2022-07-20 15:30:00,17.6,17.61,17.51,17.53,604968.0,15.1034,15.112,15.0262,15.0434,604968.0
2022-07-21 09:30:00,17.49,17.52,17.38,17.48,153233.0,15.009,15.0348,14.9146,15.0005,153233.0
2022-07-21 10:00:00,17.47,17.48,17.27,17.28,142642.0,14.9919,15.0005,14.8202,14.8288,142642.0
2022-07-21 10:30:00,17.28,17.39,17.27,17.38,183505.0,14.8288,14.9232,14.8202,14.9146,183505.0
2022-07-21 11:00:00,17.37,17.41,17.36,17.39,122906.0,14.9061,14.9404,14.8975,14.9232,122906.0
2022-07-21 11:30:00,17.39,17.46,17.38,17.45,208939.0,14.9232,14.9833,14.9146,14.9747,208939.0
2022-07-21 12:00:00,17.45,17.5,17.44,17.49,116383.0,14.9747,15.0176,14.9661,15.009,116383.0
2022-07-21 12:30:00,17.49,17.51,17.47,17.5,55837.0,15.009,15.0262,14.9919,15.0176,55837.0
2022-07-21 13:00:00,17.49,17.52,17.47,17.49,248321.0,15.009,15.0348,14.9919,15.009,248321.0
2022-07-21 13:30:00,17.49,17.5,17.42,17.49,121604.0,15.009,15.0176,14.949,15.009,121604.0
2022-07-21 14:00:00,17.5,17.54,17.47,17.47,70058.0,15.0176,15.0519,14.9919,14.9919,70058.0
2022-07-21 14:30:00,17.47,17.5,17.44,17.47,70036.0,14.9919,15.0176,14.9661,14.9919,70036.0
2022-07-21 15:00:00,17.46,17.5,17.45,17.5,179699.0,14.9833,15.0176,14.9747,15.0176,179699.0
2022-07-21 15:30:00,17.49,17.57,17.48,17.55,453847.0,15.009,15.0777,15.0005,15.0605,453847.0
2022-07-22 09:30:00,17.59,17.73,17.55,17.55,241126.0,15.0949,15.215,15.0605,15.0605,241126.0
2022-07-22 10:00:00,17.55,17.63,17.52,17.6,136100.0,15.0605,15.1292,15.0348,15.1034,136100.0
2022-07-22 10:30:00,17.6,17.69,17.58,17.66,68843.0,15.1034,15.1807,15.0863,15.1549,68843.0
2022-07-22 11:00:00,17.66,17.68,17.57,17.61,245050.0,15.1549,15.1721,15.0777,15.112,245050.0
2022-07-22 11:30:00,17.61,17.61,17.48,17.5,364735.0,15.112,15.112,15.0005,15.0176,364735.0
2022-07-22 12:00:00,17.5,17.51,17.4,17.44,335923.0,15.0176,15.0262,14.9318,14.9661,335923.0
2022-07-22 12:30:00,17.45,17.49,17.44,17.46,72472.0,14.9747,15.009,14.9661,14.9833,72472.0
2022-07-22 13:00:00,17.46,17.46,17.37,17.38,91979.0,14.9833,14.9833,14.9061,14.9146,91979.0
2022-07-22 13:30:00,17.37,17.38,17.3,17.34,147966.0,14.9061,14.9146,14.846,14.8803,147966.0
2022-07-22 14:00:00,17.34,17.34,17.27,17.32,126563.0,14.8803,14.8803,14.8202,14.8632,126563.0
2022-07-22 14:30:00,17.32,17.34,17.29,17.31,105931.0,14.8632,14.8803,14.8374,14.8546,105931.0
2022-07-22 15:00:00,17.31,17.36,17.3,17.36,152189.0,14.8546,14.8975,14.846,14.8975,152189.0
2022-07-22 15:30:00,17.35,17.41,17.32,17.4,505474.0,14.8889,14.9404,14.8632,14.9318,505474.0
2022-07-25 09:30:00,17.52,17.68,17.46,17.64,440226.0,15.0348,15.1721,14.9833,15.1378,440226.0
2022-07-25 10:00:00,17.65,17.72,17.63,17.65,161046.0,15.1463,15.2064,15.1292,15.1463,161046.0
2022-07-25 10:30:00,17.64,17.65,17.56,17.61,176067.0,15.1378,15.1463,15.0691,15.112,176067.0
2022-07-25 11:00:00,17.61,17.66,17.57,17.65,122148.0,15.112,15.1549,15.0777,15.1463,122148.0
2022-07-25 11:30:00,17.64,17.7,17.64,17.69,105360.0,15.1378,15.1893,15.1378,15.1807,105360.0
2022-07-25 12:00:00,17.69,17.69,17.62,17.66,90731.0,15.1807,15.1807,15.1206,15.1549,90731.0
2022-07-25 12:30:00,17.66,17.71,17.66,17.69,97317.0,15.1549,15.1978,15.1549,15.1807,97317.0
2022-07-25 13:00:00,17.69,17.71,17.68,17.7,64968.0,15.1807,15.1978,15.1721,15.1893,64968.0
2022-07-25 13:30:00,17.69,17.7,17.67,17.7,107932.0,15.1807,15.1893,15.1635,15.1893,107932.0
2022-07-25 14:00:00,17.69,17.71,17.63,17.64,111219.0,15.1807,15.1978,15.1292,15.1378,111219.0
2022-07-25 14:30:00,17.64,17.65,17.59,17.6,68209.0,15.1378,15.1463,15.0949,15.1034,68209.0
2022-07-25 15:00:00,17.6,17.65,17.59,17.63,127473.0,15.1034,15.1463,15.0949,15.1292,127473.0
2022-07-25 15:30:00,17.63,17.67,17.62,17.67,388134.0,15.1292,15.1635,15.1206,15.1635,388134.0
2022-07-26 09:30:00,17.55,17.69,17.52,17.64,381212.0,15.0605,15.1807,15.0348,15.1378,381212.0
2022-07-26 10:00:00,17.64,17.64,17.54,17.61,87669.0,15.1378,15.1378,15.0519,15.112,87669.0
2022-07-26 10:30:00,17.61,17.72,17.6,17.68,183161.0,15.112,15.2064,15.1034,15.1721,183161.0
2022-07-26 11:00:00,17.68,17.69,17.59,17.59,113396.0,15.1721,15.1807,15.0949,15.0949,113396.0
2022-07-26 11:30:00,17.59,17.59,17.49,17.49,60987.0,15.0949,15.0949,15.009,15.009,60987.0
2022-07-26 12:00:00,17.49,17.53,17.46,17.51,86760.0,15.009,15.0434,14.9833,15.0262,86760.0
2022-07-26 12:30:00,17.52,17.56,17.49,17.55,69756.0,15.0348,15.0691,15.009,15.0605,69756.0
2022-07-26 13:00:00,17.55,17.6,17.54,17.6,55404.0,15.0605,15.1034,15.0519,15.1034,55404.0
2022-07-26 13:30:00,17.6,17.6,17.54,17.55,82605.0,15.1034,15.1034,15.0519,15.0605,82605.0
2022-07-26 14:00:00,17.56,17.58,17.51,17.51,121292.0,15.0691,15.0863,15.0262,15.0262,121292.0
2022-07-26 14:30:00,17.5,17.5,17.46,17.48,129701.0,15.0176,15.0176,14.9833,15.0005,129701.0
2022-07-26 15:00:00,17.49,17.53,17.46,17.52,114907.0,15.009,15.0434,14.9833,15.0348,114907.0
2022-07-26 15:30:00,17.53,17.55,17.5,17.51,256792.0,15.0434,15.0605,15.0176,15.0262,256792.0
2022-07-27 09:30:00,17.61,17.79,17.61,17.79,328646.0,15.112,15.2665,15.112,15.2665,328646.0
2022-07-27 10:00:00,17.78,17.84,17.71,17.76,197060.0,15.2579,15.3094,15.1978,15.2407,197060.0
2022-07-27 10:30:00,17.75,17.8,17.73,17.75,146735.0,15.2322,15.2751,15.215,15.2322,146735.0
2022-07-27 11:00:00,17.75,17.78,17.72,17.73,143778.0,15.2322,15.2579,15.2064,15.215,143778.0
2022-07-27 11:30:00,17.73,17.82,17.73,17.82,116230.0,15.215,15.2922,15.215,15.2922,116230.0
2022-07-27 12:00:00,17.81,17.82,17.76,17.8,86609.0,15.2837,15.2922,15.2407,15.2751,86609.0
2022-07-27 12:30:00,17.8,17.83,17.77,17.77,82030.0,15.2751,15.3008,15.2493,15.2493,82030.0
2022-07-27 13:00:00,17.78,17.79,17.74,17.77,134269.0,15.2579,15.2665,15.2236,15.2493,134269.0
2022-07-27 13:30:00,17.77,17.82,17.75,17.8,94693.0,15.2493,15.2922,15.2322,15.2751,94693.0
2022-07-27 14:00:00,17.8,17.86,17.77,17.82,188386.0,15.2751,15.3266,15.2493,15.2922,188386.0
2022-07-27 14:30:00,17.82,17.99,17.74,17.95,366060.0,15.2922,15.4381,15.2236,15.4038,366060.0
2022-07-27 15:00:00,17.95,18.02,17.93,18.02,379309.0,15.4038,15.4639,15.3866,15.4639,379309.0
2022-07-27 15:30:00,18.02,18.04,17.93,17.95,854420.0,15.4639,15.481,15.3866,15.4038,854420.0
2022-07-28 09:30:00,17.94,17.96,17.77,17.81,180105.0,15.3952,15.4124,15.2493,15.2837,180105.0
2022-07-28 10:00:00,17.82,17.83,17.69,17.73,165700.0,15.2922,15.3008,15.1807,15.215,165700.0
2022-07-28 10:30:00,17.74,17.85,17.7,17.85,105342.0,15.2236,15.318,15.1893,15.318,105342.0
2022-07-28 11:00:00,17.86,17.98,17.84,17.97,128353.0,15.3266,15.4295,15.3094,15.421,128353.0
2022-07-28 11:30:00,17.97,18.02,17.93,17.98,87646.0,15.421,15.4639,15.3866,15.4295,87646.0
2022-07-28 12:00:00,17.98,18.04,17.97,18.01,90581.0,15.4295,15.481,15.421,15.4553,90581.0
2022-07-28 12:30:00,18.01,18.03,17.96,18.03,198945.0,15.4553,15.4724,15.4124,15.4724,198945.0
2022-07-28 13:00:00,18.02,18.06,18.0,18.05,72424.0,15.4639,15.4982,15.4467,15.4896,72424.0
2022-07-28 13:30:00,18.05,18.09,18.04,18.07,64205.0,15.4896,15.5239,15.481,15.5068,64205.0
2022-07-28 14:00:00,18.07,18.07,18.02,18.02,82923.0,15.5068,15.5068,15.4639,15.4639,82923.0
2022-07-28 14:30:00,18.03,18.06,18.02,18.06,95690.0,15.4724,15.4982,15.4639,15.4982,95690.0
2022-07-28 15:00:00,18.05,18.08,18.05,18.07,79460.0,15.4896,15.5154,15.4896,15.5068,79460.0
2022-07-28 15:30:00,18.06,18.08,18.03,18.05,399995.0,15.4982,15.5154,15.4724,15.4896,399995.0
2022-07-29 09:30:00,18.04,18.28,18.0,18.26,275785.0,15.481,15.687,15.4467,15.6698,275785.0
2022-07-29 10:00:00,18.26,18.39,18.25,18.38,146594.0,15.6698,15.7814,15.6612,15.7728,146594.0
2022-07-29 10:30:00,18.38,18.41,18.34,18.38,232099.0,15.7728,15.7985,15.7385,15.7728,232099.0
2022-07-29 11:00:00,18.37,18.39,18.3,18.3,106575.0,15.7642,15.7814,15.7041,15.7041,106575.0
2022-07-29 11:30:00,18.3,18.38,18.28,18.35,244646.0,15.7041,15.7728,15.687,15.7471,244646.0
2022-07-29 12:00:00,18.35,18.35,18.3,18.32,88599.0,15.7471,15.7471,15.7041,15.7213,88599.0
2022-07-29 12:30:00,18.32,18.34,18.3,18.32,101475.0,15.7213,15.7385,15.7041,15.7213,101475.0
2022-07-29 13:00:00,18.32,18.33,18.25,18.27,120144.0,15.7213,15.7299,15.6612,15.6784,120144.0
2022-07-29 13:30:00,18.28,18.32,18.27,18.3,70103.0,15.687,15.7213,15.6784,15.7041,70103.0
2022-07-29 14:00:00,18.3,18.36,18.29,18.35,61306.0,15.7041,15.7556,15.6956,15.7471,61306.0
2022-07-29 14:30:00,18.35,18.36,18.32,18.36,85747.0,15.7471,15.7556,15.7213,15.7556,85747.0
2022-07-29 15:00:00,18.36,18.38,18.34,18.36,178607.0,15.7556,15.7728,15.7385,15.7556,178607.0
2022-07-29 15:30:00,18.36,18.37,18.29,18.33,524257.0,15.7556,15.7642,15.6956,15.7299,524257.0
2022-08-01 09:30:00,18.26,18.27,18.06,18.12,114441.0,15.6698,15.6784,15.4982,15.5497,114441.0
2022-08-01 10:00:00,18.11,18.25,18.1,18.1,125323.0,15.5411,15.6612,15.5325,15.5325,125323.0
2022-08-01 10:30:00,18.11,18.22,18.08,18.21,73050.0,15.5411,15.6355,15.5154,15.6269,73050.0
2022-08-01 11:00:00,18.21,18.24,18.15,18.19,71528.0,15.6269,15.6527,15.5754,15.6097,71528.0
2022-08-01 11:30:00,18.19,18.23,18.15,18.16,67632.0,15.6097,15.6441,15.5754,15.584,67632.0
2022-08-01 12:00:00,18.17,18.21,18.16,18.2,50161.0,15.5926,15.6269,15.584,15.6183,50161.0
2022-08-01 12:30:00,18.2,18.24,18.19,18.22,66131.0,15.6183,15.6527,15.6097,15.6355,66131.0
2022-08-01 13:00:00,18.22,18.23,18.18,18.18,59957.0,15.6355,15.6441,15.6012,15.6012,59957.0
2022-08-01 13:30:00,18.18,18.18,18.11,18.15,58214.0,15.6012,15.6012,15.5411,15.5754,58214.0
2022-08-01 14:00:00,18.15,18.19,18.13,18.15,83037.0,15.5754,15.6097,15.5583,15.5754,83037.0
2022-08-01 14:30:00,18.15,18.22,18.14,18.21,129142.0,15.5754,15.6355,15.5668,15.6269,129142.0
2022-08-01 15:00:00,18.2,18.23,18.2,18.2,94428.0,15.6183,15.6441,15.6183,15.6183,94428.0
2022-08-01 15:30:00,18.2,18.24,18.19,18.22,338513.0,15.6183,15.6527,15.6097,15.6355,338513.0
2022-08-02 09:30:00,18.1,18.11,17.94,18.02,266574.0,15.5325,15.5411,15.3952,15.4639,266574.0
2022-08-02 10:00:00,18.02,18.1,17.94,18.08,132627.0,15.4639,15.5325,15.3952,15.5154,132627.0
2022-08-02 10:30:00,18.09,18.11,18.04,18.04,216315.0,15.5239,15.5411,15.481,15.481,216315.0
2022-08-02 11:00:00,18.04,18.09,18.02,18.08,151224.0,15.481,15.5239,15.4639,15.5154,151224.0
2022-08-02 11:30:00,18.08,18.18,18.07,18.13,205611.0,15.5154,15.6012,15.5068,15.5583,205611.0
2022-08-02 12:00:00,18.13,18.2,18.12,18.19,90283.0,15.5583,15.6183,15.5497,15.6097,90283.0
2022-08-02 12:30:00,18.19,18.24,18.18,18.22,160685.0,15.6097,15.6527,15.6012,15.6355,160685.0
2022-08-02 13:00:00,18.22,18.25,18.15,18.16,57841.0,15.6355,15.6612,15.5754,15.584,57841.0
2022-08-02 13:30:00,18.15,18.16,18.1,18.15,83034.0,15.5754,15.584,15.5325,15.5754,83034.0
2022-08-02 14:00:00,18.16,18.18,18.12,18.16,104479.0,15.584,15.6012,15.5497,15.584,104479.0
2022-08-02 14:30:00,18.16,18.18,18.12,18.13,123671.0,15.584,15.6012,15.5497,15.5583,123671.0
2022-08-02 15:00:00,18.13,18.14,18.09,18.13,180347.0,15.5583,15.5668,15.5239,15.5583,180347.0
2022-08-02 15:30:00,18.13,18.16,18.06,18.06,669118.0,15.5583,15.584,15.4982,15.4982,669118.0
2022-08-03 09:30:00,18.24,18.27,18.16,18.16,176926.0,15.6527,15.6784,15.584,15.584,176926.0
2022-08-03 10:00:00,18.16,18.25,18.11,18.25,141864.0,15.584,15.6612,15.5411,15.6612,141864.0
2022-08-03 10:30:00,18.25,18.26,18.16,18.16,75613.0,15.6612,15.6698,15.584,15.584,75613.0
2022-08-03 11:00:00,18.17,18.21,18.15,18.18,117654.0,15.5926,15.6269,15.5754,15.6012,117654.0
2022-08-03 11:30:00,18.17,18.24,18.14,18.22,93600.0,15.5926,15.6527,15.5668,15.6355,93600.0
2022-08-03 12:00:00,18.21,18.23,18.19,18.21,72756.0,15.6269,15.6441,15.6097,15.6269,72756.0
2022-08-03 12:30:00,18.21,18.26,18.21,18.24,123118.0,15.6269,15.6698,15.6269,15.6527,123118.0
2022-08-03 13:00:00,18.24,18.31,18.24,18.3,157269.0,15.6527,15.7127,15.6527,15.7041,157269.0
2022-08-03 13:30:00,18.3,18.31,18.27,18.29,63354.0,15.7041,15.7127,15.6784,15.6956,63354.0
2022-08-03 14:00:00,18.29,18.33,18.27,18.32,68432.0,15.6956,15.7299,15.6784,15.7213,68432.0
2022-08-03 14:30:00,18.32,18.34,18.29,18.3,108062.0,15.7213,15.7385,15.6956,15.7041,108062.0
2022-08-03 15:00:00,18.31,18.34,18.28,18.29,96570.0,15.7127,15.7385,15.687,15.6956,96570.0
2022-08-03 15:30:00,18.29,18.3,18.24,18.26,641372.0,15.6956,15.7041,15.6527,15.6698,641372.0
2022-08-04 09:30:00,18.26,18.45,18.25,18.43,256509.0,15.6698,15.8329,15.6612,15.8157,256509.0
2022-08-04 10:00:00,18.43,18.44,18.31,18.32,90555.0,15.8157,15.8243,15.7127,15.7213,90555.0
2022-08-04 10:30:00,18.31,18.33,18.24,18.26,246535.0,15.7127,15.7299,15.6527,15.6698,246535.0
2022-08-04 11:00:00,18.26,18.31,18.25,18.27,177873.0,15.6698,15.7127,15.6612,15.6784,177873.0
2022-08-04 11:30:00,18.28,18.3,18.22,18.3,174326.0,15.687,15.7041,15.6355,15.7041,174326.0
2022-08-04 12:00:00,18.3,18.31,18.26,18.3,117327.0,15.7041,15.7127,15.6698,15.7041,117327.0
2022-08-04 12:30:00,18.3,18.3,18.24,18.28,212462.0,15.7041,15.7041,15.6527,15.687,212462.0
2022-08-04 13:00:00,18.28,18.34,18.27,18.33,124444.0,15.687,15.7385,15.6784,15.7299,124444.0
2022-08-04 13:30:00,18.33,18.36,18.3,18.3,145130.0,15.7299,15.7556,15.7041,15.7041,145130.0
2022-08-04 14:00:00,18.3,18.32,18.28,18.31,81141.0,15.7041,15.7213,15.687,15.7127,81141.0
2022-08-04 14:30:00,18.3,18.31,18.26,18.27,94268.0,15.7041,15.7127,15.6698,15.6784,94268.0
2022-08-04 15:00:00,18.26,18.29,18.25,18.28,76738.0,15.6698,15.6956,15.6612,15.687,76738.0
2022-08-04 15:30:00,18.28,18.28,18.19,18.21,511090.0,15.687,15.687,15.6097,15.6269,511090.0
2022-08-05 09:30:00,18.07,18.28,18.02,18.24,268894.0,15.5068,15.687,15.4639,15.6527,268894.0
2022-08-05 10:00:00,18.24,18.31,18.22,18.26,128486.0,15.6527,15.7127,15.6355,15.6698,128486.0
2022-08-05 10:30:00,18.26,18.27,18.21,18.23,325530.0,15.6698,15.6784,15.6269,15.6441,325530.0
2022-08-05 11:00:00,18.23,18.25,18.08,18.08,183467.0,15.6441,15.6612,15.5154,15.5154,183467.0
2022-08-05 11:30:00,18.09,18.15,18.08,18.1,78454.0,15.5239,15.5754,15.5154,15.5325,78454.0
2022-08-05 12:00:00,18.1,18.16,18.09,18.14,130703.0,15.5325,15.584,15.5239,15.5668,130703.0
2022-08-05 12:30:00,18.13,18.18,18.1,18.18,57207.0,15.5583,15.6012,15.5325,15.6012,57207.0
2022-08-05 13:00:00,18.18,18.22,18.16,18.19,48743.0,15.6012,15.6355,15.584,15.6097,48743.0
2022-08-05 13:30:00,18.2,18.21,18.17,18.18,79136.0,15.6183,15.6269,15.5926,15.6012,79136.0
2022-08-05 14:00:00,18.18,18.2,18.15,18.17,56412.0,15.6012,15.6183,15.5754,15.5926,56412.0
2022-08-05 14:30:00,18.17,18.2,18.14,18.14,54000.0,15.5926,15.6183,15.5668,15.5668,54000.0
2022-08-05 15:00:00,18.15,18.2,18.14,18.2,81924.0,15.5754,15.6183,15.5668,15.6183,81924.0
2022-08-05 15:30:00,18.2,18.25,18.17,18.24,428741.0,15.6183,15.6612,15.5926,15.6527,428741.0
2022-08-08 09:30:00,18.38,18.54,18.27,18.48,289997.0,15.7728,15.9101,15.6784,15.8586,289997.0
2022-08-08 10:00:00,18.49,18.51,18.43,18.45,95444.0,15.8672,15.8844,15.8157,15.8329,95444.0
2022-08-08 10:30:00,18.45,18.52,18.45,18.48,122250.0,15.8329,15.8929,15.8329,15.8586,122250.0
2022-08-08 11:00:00,18.48,18.5,18.44,18.46,105174.0,15.8586,15.8758,15.8243,15.8414,105174.0
2022-08-08 11:30:00,18.46,18.47,18.39,18.46,109220.0,15.8414,15.85,15.7814,15.8414,109220.0
2022-08-08 12:00:00,18.46,18.47,18.38,18.41,115364.0,15.8414,15.85,15.7728,15.7985,115364.0
2022-08-08 12:30:00,18.41,18.45,18.39,18.44,56389.0,15.7985,15.8329,15.7814,15.8243,56389.0
2022-08-08 13:00:00,18.44,18.48,18.42,18.44,116137.0,15.8243,15.8586,15.8071,15.8243,116137.0
2022-08-08 13:30:00,18.44,18.48,18.44,18.48,42999.0,15.8243,15.8586,15.8243,15.8586,42999.0
2022-08-08 14:00:00,18.47,18.47,18.42,18.43,90685.0,15.85,15.85,15.8071,15.8157,90685.0
2022-08-08 14:30:00,18.43,18.44,18.35,18.39,217803.0,15.8157,15.8243,15.7471,15.7814,217803.0
2022-08-08 15:00:00,18.39,18.42,18.37,18.41,242381.0,15.7814,15.8071,15.7642,15.7985,242381.0
2022-08-08 15:30:00,18.4,18.42,18.38,18.38,331845.0,15.79,15.8071,15.7728,15.7728,331845.0
2022-08-09 09:30:00,18.42,18.46,18.32,18.41,213340.0,15.8071,15.8414,15.7213,15.7985,213340.0
2022-08-09 10:00:00,18.4,18.42,18.36,18.4,93526.0,15.79,15.8071,15.7556,15.79,93526.0
2022-08-09 10:30:00,18.4,18.43,18.33,18.34,77493.0,15.79,15.8157,15.7299,15.7385,77493.0
2022-08-09 11:00:00,18.33,18.36,18.3,18.31,96083.0,15.7299,15.7556,15.7041,15.7127,96083.0
2022-08-09 11:30:00,18.31,18.32,18.28,18.3,78729.0,15.7127,15.7213,15.687,15.7041,78729.0
2022-08-09 12:00:00,18.3,18.32,18.28,18.29,40487.0,15.7041,15.7213,15.687,15.6956,40487.0
2022-08-09 12:30:00,18.28,18.32,18.26,18.32,72331.0,15.687,15.7213,15.6698,15.7213,72331.0
2022-08-09 13:00:00,18.31,18.34,18.3,18.33,54533.0,15.7127,15.7385,15.7041,15.7299,54533.0
2022-08-09 13:30:00,18.33,18.35,18.3,18.32,69312.0,15.7299,15.7471,15.7041,15.7213,69312.0
2022-08-09 14:00:00,18.32,18.34,18.27,18.28,72358.0,15.7213,15.7385,15.6784,15.687,72358.0
2022-08-09 14:30:00,18.28,18.31,18.27,18.3,102178.0,15.687,15.7127,15.6784,15.7041,102178.0
2022-08-09 15:00:00,18.3,18.33,18.27,18.32,99908.0,15.7041,15.7299,15.6784,15.7213,99908.0
2022-08-09 15:30:00,18.32,18.35,18.31,18.32,315210.0,15.7213,15.7471,15.7127,15.7213,315210.0
2022-08-10 09:30:00,18.59,18.79,18.43,18.73,324821.0,15.953,16.1246,15.8157,16.0731,324821.0
2022-08-10 10:00:00,18.73,18.78,18.68,18.75,131884.0,16.0731,16.1161,16.0302,16.0903,131884.0
2022-08-10 10:30:00,18.75,18.81,18.72,18.79,337006.0,16.0903,16.1418,16.0646,16.1246,337006.0
2022-08-10 11:00:00,18.79,18.86,18.78,18.82,240341.0,16.1246,16.1847,16.1161,16.1504,240341.0
2022-08-10 11:30:00,18.82,18.86,18.74,18.85,118594.0,16.1504,16.1847,16.0817,16.1761,118594.0
2022-08-10 12:00:00,18.85,18.89,18.85,18.88,63934.0,16.1761,16.2105,16.1761,16.2019,63934.0
2022-08-10 12:30:00,18.89,18.9,18.85,18.89,272009.0,16.2105,16.219,16.1761,16.2105,272009.0
2022-08-10 13:00:00,18.89,18.97,18.87,18.95,195417.0,16.2105,16.2791,16.1933,16.2619,195417.0
2022-08-10 13:30:00,18.95,19.07,18.93,19.03,231579.0,16.2619,16.3649,16.2448,16.3306,231579.0
2022-08-10 14:00:00,19.03,19.07,19.02,19.02,125718.0,16.3306,16.3649,16.322,16.322,125718.0
2022-08-10 14:30:00,19.01,19.04,18.97,18.97,123972.0,16.3134,16.3392,16.2791,16.2791,123972.0
2022-08-10 15:00:00,18.97,18.99,18.94,18.96,282104.0,16.2791,16.2963,16.2534,16.2705,282104.0
2022-08-10 15:30:00,18.96,19.0,18.91,18.94,712372.0,16.2705,16.3048,16.2276,16.2534,712372.0
2022-08-11 09:30:00,19.02,19.06,18.85,18.94,500546.0,16.322,16.3563,16.1761,16.2534,500546.0
2022-08-11 10:00:00,18.94,18.99,18.86,18.87,181623.0,16.2534,16.2963,16.1847,16.1933,181623.0
2022-08-11 10:30:00,18.88,18.89,18.8,18.82,195621.0,16.2019,16.2105,16.1332,16.1504,195621.0
2022-08-11 11:00:00,18.82,18.83,18.72,18.77,120255.0,16.1504,16.159,16.0646,16.1075,120255.0
2022-08-11 11:30:00,18.76,18.81,18.73,18.77,95055.0,16.0989,16.1418,16.0731,16.1075,95055.0
2022-08-11 12:00:00,18.77,18.82,18.77,18.81,112195.0,16.1075,16.1504,16.1075,16.1418,112195.0
2022-08-11 12:30:00,18.81,18.84,18.78,18.82,173540.0,16.1418,16.1675,16.1161,16.1504,173540.0
2022-08-11 13:00:00,18.82,18.85,18.79,18.82,81944.0,16.1504,16.1761,16.1246,16.1504,81944.0
2022-08-11 13:30:00,18.82,18.82,18.76,18.79,114186.0,16.1504,16.1504,16.0989,16.1246,114186.0
2022-08-11 14:00:00,18.79,18.82,18.76,18.8,71633.0,16.1246,16.1504,16.0989,16.1332,71633.0
2022-08-11 14:30:00,18.8,18.8,18.74,18.78,131247.0,16.1332,16.1332,16.0817,16.1161,131247.0
2022-08-11 15:00:00,18.78,18.78,18.71,18.77,145346.0,16.1161,16.1161,16.056,16.1075,145346.0
2022-08-11 15:30:00,18.77,18.77,18.69,18.7,918632.0,16.1075,16.1075,16.0388,16.0474,918632.0
2022-08-12 09:30:00,18.8,19.07,18.8,18.98,273679.0,16.1332,16.3649,16.1332,16.2877,273679.0
2022-08-12 10:00:00,18.98,19.0,18.91,18.99,153941.0,16.2877,16.3048,16.2276,16.2963,153941.0
2022-08-12 10:30:00,18.99,19.02,18.96,19.0,161468.0,16.2963,16.322,16.2705,16.3048,161468.0
2022-08-12 11:00:00,19.0,19.05,18.99,19.01,195106.0,16.3048,16.3478,16.2963,16.3134,195106.0
2022-08-12 11:30:00,19.01,19.03,18.99,19.02,84340.0,16.3134,16.3306,16.2963,16.322,84340.0
2022-08-12 12:00:00,19.02,19.06,19.01,19.06,92776.0,16.322,16.3563,16.3134,16.3563,92776.0
2022-08-12 12:30:00,19.06,19.11,19.05,19.11,87715.0,16.3563,16.3992,16.3478,16.3992,87715.0
2022-08-12 13:00:00,19.11,19.13,19.09,19.11,43573.0,16.3992,16.4164,16.3821,16.3992,43573.0
2022-08-12 13:30:00,19.12,19.13,19.06,19.07,176766.0,16.4078,16.4164,16.3563,16.3649,176766.0
2022-08-12 14:00:00,19.07,19.1,19.05,19.09,98090.0,16.3649,16.3907,16.3478,16.3821,98090.0
2022-08-12 14:30:00,19.09,19.11,19.08,19.09,104579.0,16.3821,16.3992,16.3735,16.3821,104579.0
2022-08-12 15:00:00,19.09,19.11,19.06,19.09,146341.0,16.3821,16.3992,16.3563,16.3821,146341.0
2022-08-12 15:30:00,19.08,19.13,19.06,19.12,463468.0,16.3735,16.4164,16.3563,16.4078,463468.0
2022-08-15 09:30:00,18.81,18.82,18.68,18.79,218469.0,16.1418,16.1504,16.0302,16.1246,218469.0
2022-08-15 10:00:00,18.79,18.8,18.75,18.8,88694.0,16.1246,16.1332,16.0903,16.1332,88694.0
2022-08-15 10:30:00,18.79,18.83,18.77,18.81,108534.0,16.1246,16.159,16.1075,16.1418,108534.0
2022-08-15 11:00:00,18.81,18.86,18.81,18.85,78816.0,16.1418,16.1847,16.1418,16.1761,78816.0
2022-08-15 11:30:00,18.86,18.89,18.85,18.88,105035.0,16.1847,16.2105,16.1761,16.2019,105035.0
2022-08-15 12:00:00,18.88,18.91,18.87,18.89,89011.0,16.2019,16.2276,16.1933,16.2105,89011.0
2022-08-15 12:30:00,18.89,18.91,18.88,18.91,95413.0,16.2105,16.2276,16.2019,16.2276,95413.0
2022-08-15 13:00:00,18.91,18.92,18.88,18.89,56299.0,16.2276,16.2362,16.2019,16.2105,56299.0
2022-08-15 13:30:00,18.89,18.92,18.86,18.91,113631.0,16.2105,16.2362,16.1847,16.2276,113631.0
2022-08-15 14:00:00,18.91,18.93,18.86,18.9,113700.0,16.2276,16.2448,16.1847,16.219,113700.0
2022-08-15 14:30:00,18.9,18.91,18.86,18.87,159661.0,16.219,16.2276,16.1847,16.1933,159661.0
2022-08-15 15:00:00,18.87,18.91,18.86,18.89,248998.0,16.1933,16.2276,16.1847,16.2105,248998.0
2022-08-15 15:30:00,18.89,18.9,18.87,18.89,407364.0,16.2105,16.219,16.1933,16.2105,407364.0
2022-08-16 09:30:00,18.82,18.94,18.81,18.93,183358.0,16.1504,16.2534,16.1418,16.2448,183358.0
2022-08-16 10:00:00,18.93,18.94,18.88,18.88,105362.0,16.2448,16.2534,16.2019,16.2019,105362.0
2022-08-16 10:30:00,18.88,18.91,18.83,18.88,167022.0,16.2019,16.2276,16.159,16.2019,167022.0
2022-08-16 11:00:00,18.88,18.97,18.87,18.95,130581.0,16.2019,16.2791,16.1933,16.2619,130581.0
2022-08-16 11:30:00,18.95,19.05,18.93,19.04,176768.0,16.2619,16.3478,16.2448,16.3392,176768.0
2022-08-16 12:00:00,19.05,19.09,19.01,19.09,87482.0,16.3478,16.3821,16.3134,16.3821,87482.0
2022-08-16 12:30:00,19.08,19.12,19.07,19.11,62968.0,16.3735,16.4078,16.3649,16.3992,62968.0
2022-08-16 13:00:00,19.11,19.15,19.09,19.13,96813.0,16.3992,16.4336,16.3821,16.4164,96813.0
2022-08-16 13:30:00,19.13,19.17,19.11,19.12,122353.0,16.4164,16.4507,16.3992,16.4078,122353.0
2022-08-16 14:00:00,19.13,19.14,19.1,19.11,169015.0,16.4164,16.425,16.3907,16.3992,169015.0
2022-08-16 14:30:00,19.11,19.13,19.02,19.07,203149.0,16.3992,16.4164,16.322,16.3649,203149.0
2022-08-16 15:00:00,19.06,19.08,19.02,19.06,224559.0,16.3563,16.3735,16.322,16.3563,224559.0
2022-08-16 15:30:00,19.05,19.07,19.01,19.05,461257.0,16.3478,16.3649,16.3134,16.3478,461257.0
2022-08-17 09:30:00,18.81,18.88,18.71,18.73,265889.0,16.1418,16.2019,16.056,16.0731,265889.0
2022-08-17 10:00:00,18.72,18.74,18.66,18.72,119131.0,16.0646,16.0817,16.0131,16.0646,119131.0
2022-08-17 10:30:00,18.72,18.75,18.7,18.75,184590.0,16.0646,16.0903,16.0474,16.0903,184590.0
2022-08-17 11:00:00,18.75,18.76,18.66,18.72,294498.0,16.0903,16.0989,16.0131,16.0646,294498.0
2022-08-17 11:30:00,18.73,18.76,18.67,18.67,110322.0,16.0731,16.0989,16.0217,16.0217,110322.0
2022-08-17 12:00:00,18.67,18.73,18.67,18.73,39277.0,16.0217,16.0731,16.0217,16.0731,39277.0
2022-08-17 12:30:00,18.73,18.75,18.7,18.73,126526.0,16.0731,16.0903,16.0474,16.0731,126526.0
2022-08-17 13:00:00,18.73,18.81,18.71,18.81,147973.0,16.0731,16.1418,16.056,16.1418,147973.0
2022-08-17 13:30:00,18.82,18.83,18.78,18.8,126666.0,16.1504,16.159,16.1161,16.1332,126666.0
2022-08-17 14:00:00,18.81,18.91,18.8,18.89,160535.0,16.1418,16.2276,16.1332,16.2105,160535.0
2022-08-17 14:30:00,18.9,18.93,18.85,18.85,114471.0,16.219,16.2448,16.1761,16.1761,114471.0
2022-08-17 15:00:00,18.85,18.87,18.79,18.84,154652.0,16.1761,16.1933,16.1246,16.1675,154652.0
2022-08-17 15:30:00,18.84,18.87,18.82,18.83,356365.0,16.1675,16.1933,16.1504,16.159,356365.0
2022-08-18 09:30:00,18.86,18.86,18.75,18.76,223659.0,16.1847,16.1847,16.0903,16.0989,223659.0
2022-08-18 10:00:00,18.76,18.76,18.7,18.72,317870.0,16.0989,16.0989,16.0474,16.0646,317870.0
2022-08-18 10:30:00,18.73,18.84,18.71,18.81,104158.0,16.0731,16.1675,16.056,16.1418,104158.0
2022-08-18 11:00:00,18.82,18.88,18.78,18.86,69518.0,16.1504,16.2019,16.1161,16.1847,69518.0
2022-08-18 11:30:00,18.86,18.9,18.83,18.84,109739.0,16.1847,16.219,16.159,16.1675,109739.0
2022-08-18 12:00:00,18.84,18.88,18.82,18.82,77698.0,16.1675,16.2019,16.1504,16.1504,77698.0
2022-08-18 12:30:00,18.83,18.84,18.8,18.82,64327.0,16.159,16.1675,16.1332,16.1504,64327.0
2022-08-18 13:00:00,18.82,18.86,18.8,18.86,60698.0,16.1504,16.1847,16.1332,16.1847,60698.0
2022-08-18 13:30:00,18.85,18.87,18.82,18.84,97645.0,16.1761,16.1933,16.1504,16.1675,97645.0
2022-08-18 14:00:00,18.83,18.86,18.81,18.84,98528.0,16.159,16.1847,16.1418,16.1675,98528.0
2022-08-18 14:30:00,18.84,18.87,18.82,18.85,99577.0,16.1675,16.1933,16.1504,16.1761,99577.0
2022-08-18 15:00:00,18.86,18.88,18.85,18.87,104458.0,16.1847,16.2019,16.1761,16.1933,104458.0
2022-08-18 15:30:00,18.87,18.88,18.8,18.81,439218.0,16.1933,16.2019,16.1332,16.1418,439218.0
2022-08-19 09:30:00,18.68,18.7,18.52,18.55,276453.0,16.0302,16.0474,15.8929,15.9187,276453.0
2022-08-19 10:00:00,18.55,18.64,18.54,18.64,176626.0,15.9187,15.9959,15.9101,15.9959,176626.0
2022-08-19 10:30:00,18.64,18.65,18.57,18.57,121994.0,15.9959,16.0045,15.9358,15.9358,121994.0
2022-08-19 11:00:00,18.57,18.61,18.52,18.57,198811.0,15.9358,15.9702,15.8929,15.9358,198811.0
2022-08-19 11:30:00,18.57,18.61,18.55,18.59,140879.0,15.9358,15.9702,15.9187,15.953,140879.0
2022-08-19 12:00:00,18.59,18.61,18.56,18.58,109813.0,15.953,15.9702,15.9273,15.9444,109813.0
2022-08-19 12:30:00,18.58,18.63,18.57,18.61,104217.0,15.9444,15.9873,15.9358,15.9702,104217.0
2022-08-19 13:00:00,18.61,18.62,18.55,18.56,165658.0,15.9702,15.9788,15.9187,15.9273,165658.0
2022-08-19 13:30:00,18.56,18.59,18.53,18.58,152401.0,15.9273,15.953,15.9015,15.9444,152401.0
2022-08-19 14:00:00,18.57,18.62,18.57,18.62,111337.0,15.9358,15.9788,15.9358,15.9788,111337.0
2022-08-19 14:30:00,18.63,18.63,18.55,18.58,109143.0,15.9873,15.9873,15.9187,15.9444,109143.0
2022-08-19 15:00:00,18.57,18.61,18.54,18.6,156788.0,15.9358,15.9702,15.9101,15.9616,156788.0
2022-08-19 15:30:00,18.6,18.62,18.58,18.6,391991.0,15.9616,15.9788,15.9444,15.9616,391991.0
2022-08-22 09:30:00,18.07,18.16,17.85,17.93,574601.0,15.7288,15.8071,15.5373,15.6069,574601.0
2022-08-22 10:00:00,17.93,17.94,17.78,17.78,293701.0,15.6069,15.6156,15.4764,15.4764,293701.0
2022-08-22 10:30:00,17.78,17.82,17.77,17.8,171958.0,15.4764,15.5112,15.4677,15.4938,171958.0
2022-08-22 11:00:00,17.8,17.83,17.79,17.8,137524.0,15.4938,15.5199,15.4851,15.4938,137524.0
2022-08-22 11:30:00,17.8,17.83,17.78,17.8,101733.0,15.4938,15.5199,15.4764,15.4938,101733.0
2022-08-22 12:00:00,17.8,17.82,17.74,17.75,96873.0,15.4938,15.5112,15.4415,15.4503,96873.0
2022-08-22 12:30:00,17.76,17.8,17.75,17.79,84109.0,15.459,15.4938,15.4503,15.4851,84109.0
2022-08-22 13:00:00,17.79,17.8,17.72,17.73,116933.0,15.4851,15.4938,15.4241,15.4328,116933.0
2022-08-22 13:30:00,17.73,17.79,17.71,17.72,190106.0,15.4328,15.4851,15.4154,15.4241,190106.0
2022-08-22 14:00:00,17.73,17.77,17.7,17.71,126998.0,15.4328,15.4677,15.4067,15.4154,126998.0
2022-08-22 14:30:00,17.71,17.76,17.7,17.73,153283.0,15.4154,15.459,15.4067,15.4328,153283.0
2022-08-22 15:00:00,17.73,17.78,17.72,17.72,192537.0,15.4328,15.4764,15.4241,15.4241,192537.0
2022-08-22 15:30:00,17.72,17.78,17.71,17.74,461045.0,15.4241,15.4764,15.4154,15.4415,461045.0
2022-08-23 09:30:00,17.83,18.0,17.73,17.97,403389.0,15.5199,15.6679,15.4328,15.6418,403389.0
2022-08-23 10:00:00,17.97,18.03,17.95,17.96,106452.0,15.6418,15.694,15.6243,15.633,106452.0
2022-08-23 10:30:00,17.97,18.02,17.95,17.96,108536.0,15.6418,15.6853,15.6243,15.633,108536.0
2022-08-23 11:00:00,17.96,18.02,17.94,17.98,103069.0,15.633,15.6853,15.6156,15.6505,103069.0
2022-08-23 11:30:00,17.98,18.02,17.98,18.01,103567.0,15.6505,15.6853,15.6505,15.6766,103567.0
2022-08-23 12:00:00,18.02,18.02,17.94,17.95,97623.0,15.6853,15.6853,15.6156,15.6243,97623.0
2022-08-23 12:30:00,17.96,18.01,17.95,18.0,83793.0,15.633,15.6766,15.6243,15.6679,83793.0
2022-08-23 13:00:00,18.01,18.01,17.97,18.0,65425.0,15.6766,15.6766,15.6418,15.6679,65425.0
2022-08-23 13:30:00,17.99,18.01,17.91,17.93,86063.0,15.6592,15.6766,15.5895,15.6069,86063.0
2022-08-23 14:00:00,17.93,17.96,17.91,17.96,105530.0,15.6069,15.633,15.5895,15.633,105530.0
2022-08-23 14:30:00,17.95,17.95,17.89,17.89,102264.0,15.6243,15.6243,15.5721,15.5721,102264.0
2022-08-23 15:00:00,17.9,17.96,17.89,17.96,130517.0,15.5808,15.633,15.5721,15.633,130517.0
2022-08-23 15:30:00,17.96,17.99,17.93,17.98,717524.0,15.633,15.6592,15.6069,15.6505,717524.0
2022-08-24 09:30:00,17.84,17.94,17.78,17.81,324207.0,15.5286,15.6156,15.4764,15.5025,324207.0
2022-08-24 10:00:00,17.81,17.91,17.77,17.87,148560.0,15.5025,15.5895,15.4677,15.5547,148560.0
2022-08-24 10:30:00,17.87,17.95,17.85,17.94,128954.0,15.5547,15.6243,15.5373,15.6156,128954.0
2022-08-24 11:00:00,17.94,17.99,17.91,17.97,114404.0,15.6156,15.6592,15.5895,15.6418,114404.0
2022-08-24 11:30:00,17.97,17.99,17.94,17.94,128067.0,15.6418,15.6592,15.6156,15.6156,128067.0
2022-08-24 12:00:00,17.95,17.98,17.94,17.96,124490.0,15.6243,15.6505,15.6156,15.633,124490.0
2022-08-24 12:30:00,17.96,17.96,17.9,17.92,95896.0,15.633,15.633,15.5808,15.5982,95896.0
2022-08-24 13:00:00,17.92,17.93,17.88,17.89,81887.0,15.5982,15.6069,15.5634,15.5721,81887.0
2022-08-24 13:30:00,17.89,17.9,17.86,17.89,70322.0,15.5721,15.5808,15.546,15.5721,70322.0
2022-08-24 14:00:00,17.89,17.9,17.87,17.89,76049.0,15.5721,15.5808,15.5547,15.5721,76049.0
2022-08-24 14:30:00,17.89,17.9,17.86,17.87,92906.0,15.5721,15.5808,15.546,15.5547,92906.0
2022-08-24 15:00:00,17.87,17.91,17.86,17.89,110165.0,15.5547,15.5895,15.546,15.5721,110165.0
2022-08-24 15:30:00,17.89,17.93,17.86,17.89,282576.0,15.5721,15.6069,15.546,15.5721,282576.0
2022-08-25 09:30:00,17.9,18.09,17.9,18.08,498837.0,15.5808,15.7462,15.5808,15.7375,498837.0
2022-08-25 10:00:00,18.09,18.26,18.09,18.25,311326.0,15.7462,15.8942,15.7462,15.8855,311326.0
2022-08-25 10:30:00,18.25,18.28,18.21,18.22,183126.0,15.8855,15.9116,15.8507,15.8594,183126.0
2022-08-25 11:00:00,18.22,18.22,18.15,18.2,177233.0,15.8594,15.8594,15.7984,15.842,177233.0
2022-08-25 11:30:00,18.2,18.21,18.15,18.21,200768.0,15.842,15.8507,15.7984,15.8507,200768.0
2022-08-25 12:00:00,18.2,18.21,18.14,18.19,224088.0,15.842,15.8507,15.7897,15.8332,224088.0
2022-08-25 12:30:00,18.19,18.2,18.14,18.18,102264.0,15.8332,15.842,15.7897,15.8245,102264.0
2022-08-25 13:00:00,18.18,18.2,18.16,18.19,159797.0,15.8245,15.842,15.8071,15.8332,159797.0
2022-08-25 13:30:00,18.19,18.22,18.17,18.18,115273.0,15.8332,15.8594,15.8158,15.8245,115273.0
2022-08-25 14:00:00,18.18,18.23,18.16,18.21,76913.0,15.8245,15.8681,15.8071,15.8507,76913.0
2022-08-25 14:30:00,18.22,18.22,18.19,18.21,55731.0,15.8594,15.8594,15.8332,15.8507,55731.0
2022-08-25 15:00:00,18.21,18.24,18.2,18.23,75692.0,15.8507,15.8768,15.842,15.8681,75692.0
2022-08-25 15:30:00,18.23,18.24,18.16,18.23,378125.0,15.8681,15.8768,15.8071,15.8681,378125.0
2022-08-26 09:30:00,18.33,18.36,18.27,18.32,195275.0,15.9551,15.9812,15.9029,15.9464,195275.0
2022-08-26 10:00:00,18.32,18.34,18.07,18.1,265680.0,15.9464,15.9638,15.7288,15.7549,265680.0
2022-08-26 10:30:00,18.07,18.08,17.98,18.02,229283.0,15.7288,15.7375,15.6505,15.6853,229283.0
2022-08-26 11:00:00,18.01,18.02,17.9,17.95,143727.0,15.6766,15.6853,15.5808,15.6243,143727.0
2022-08-26 11:30:00,17.95,18.01,17.93,17.96,197759.0,15.6243,15.6766,15.6069,15.633,197759.0
2022-08-26 12:00:00,17.96,17.96,17.89,17.9,113186.0,15.633,15.633,15.5721,15.5808,113186.0
2022-08-26 12:30:00,17.9,17.92,17.86,17.91,55465.0,15.5808,15.5982,15.546,15.5895,55465.0
2022-08-26 13:00:00,17.9,17.92,17.86,17.9,180707.0,15.5808,15.5982,15.546,15.5808,180707.0
2022-08-26 13:30:00,17.89,17.9,17.85,17.87,94543.0,15.5721,15.5808,15.5373,15.5547,94543.0
2022-08-26 14:00:00,17.87,17.92,17.86,17.9,112009.0,15.5547,15.5982,15.546,15.5808,112009.0
2022-08-26 14:30:00,17.9,17.93,17.87,17.88,126339.0,15.5808,15.6069,15.5547,15.5634,126339.0
2022-08-26 15:00:00,17.88,17.92,17.84,17.89,277673.0,15.5634,15.5982,15.5286,15.5721,277673.0
2022-08-26 15:30:00,17.89,17.89,17.83,17.84,574741.0,15.5721,15.5721,15.5199,15.5286,574741.0
2022-08-29 09:30:00,17.7,17.82,17.69,17.74,211989.0,15.4067,15.5112,15.398,15.4415,211989.0
2022-08-29 10:00:00,17.74,17.81,17.72,17.76,99311.0,15.4415,15.5025,15.4241,15.459,99311.0
2022-08-29 10:30:00,17.75,17.79,17.66,17.66,106714.0,15.4503,15.4851,15.3719,15.3719,106714.0
2022-08-29 11:00:00,17.66,17.75,17.66,17.73,132142.0,15.3719,15.4503,15.3719,15.4328,132142.0
2022-08-29 11:30:00,17.72,17.77,17.7,17.76,136375.0,15.4241,15.4677,15.4067,15.459,136375.0
2022-08-29 12:00:00,17.76,17.78,17.72,17.74,85082.0,15.459,15.4764,15.4241,15.4415,85082.0
2022-08-29 12:30:00,17.74,17.81,17.72,17.79,84355.0,15.4415,15.5025,15.4241,15.4851,84355.0
2022-08-29 13:00:00,17.79,17.81,17.75,17.78,66243.0,15.4851,15.5025,15.4503,15.4764,66243.0
2022-08-29 13:30:00,17.78,17.84,17.77,17.8,152322.0,15.4764,15.5286,15.4677,15.4938,152322.0
2022-08-29 14:00:00,17.8,17.83,17.78,17.78,337156.0,15.4938,15.5199,15.4764,15.4764,337156.0
2022-08-29 14:30:00,17.79,17.81,17.74,17.77,108486.0,15.4851,15.5025,15.4415,15.4677,108486.0
2022-08-29 15:00:00,17.78,17.8,17.73,17.73,102239.0,15.4764,15.4938,15.4328,15.4328,102239.0
2022-08-29 15:30:00,17.74,17.81,17.73,17.78,415212.0,15.4415,15.5025,15.4328,15.4764,415212.0
2022-08-30 09:30:00,17.74,17.8,17.6,17.6,189922.0,15.4415,15.4938,15.3197,15.3197,189922.0
2022-08-30 10:00:00,17.6,17.62,17.49,17.56,152384.0,15.3197,15.3371,15.2239,15.2849,152384.0
2022-08-30 10:30:00,17.55,17.57,17.43,17.57,124082.0,15.2762,15.2936,15.1717,15.2936,124082.0
2022-08-30 11:00:00,17.56,17.6,17.53,17.57,88653.0,15.2849,15.3197,15.2588,15.2936,88653.0
2022-08-30 11:30:00,17.56,17.62,17.53,17.56,63534.0,15.2849,15.3371,15.2588,15.2849,63534.0
2022-08-30 12:00:00,17.55,17.6,17.53,17.55,75921.0,15.2762,15.3197,15.2588,15.2762,75921.0
2022-08-30 12:30:00,17.54,17.54,17.49,17.49,118865.0,15.2675,15.2675,15.2239,15.2239,118865.0
2022-08-30 13:00:00,17.49,17.51,17.46,17.46,92659.0,15.2239,15.2413,15.1978,15.1978,92659.0
2022-08-30 13:30:00,17.46,17.47,17.41,17.46,125457.0,15.1978,15.2065,15.1543,15.1978,125457.0
2022-08-30 14:00:00,17.46,17.48,17.42,17.43,75682.0,15.1978,15.2152,15.163,15.1717,75682.0
2022-08-30 14:30:00,17.43,17.49,17.42,17.44,90373.0,15.1717,15.2239,15.163,15.1804,90373.0
2022-08-30 15:00:00,17.44,17.49,17.43,17.47,211431.0,15.1804,15.2239,15.1717,15.2065,211431.0
2022-08-30 15:30:00,17.46,17.48,17.41,17.44,246619.0,15.1978,15.2152,15.1543,15.1804,246619.0
2022-08-31 09:30:00,17.38,17.47,17.26,17.32,248905.0,15.1282,15.2065,15.0237,15.076,248905.0
2022-08-31 10:00:00,17.32,17.38,17.26,17.34,172954.0,15.076,15.1282,15.0237,15.0934,172954.0
2022-08-31 10:30:00,17.34,17.49,17.33,17.43,197474.0,15.0934,15.2239,15.0847,15.1717,197474.0
2022-08-31 11:00:00,17.42,17.45,17.37,17.42,132842.0,15.163,15.1891,15.1195,15.163,132842.0
2022-08-31 11:30:00,17.41,17.45,17.39,17.44,67291.0,15.1543,15.1891,15.1369,15.1804,67291.0
2022-08-31 12:00:00,17.43,17.43,17.39,17.41,64882.0,15.1717,15.1717,15.1369,15.1543,64882.0
2022-08-31 12:30:00,17.42,17.43,17.36,17.4,57341.0,15.163,15.1717,15.1108,15.1456,57341.0
2022-08-31 13:00:00,17.4,17.41,17.33,17.36,51571.0,15.1456,15.1543,15.0847,15.1108,51571.0
2022-08-31 13:30:00,17.36,17.37,17.32,17.35,36077.0,15.1108,15.1195,15.076,15.1021,36077.0
2022-08-31 14:00:00,17.35,17.39,17.34,17.37,93964.0,15.1021,15.1369,15.0934,15.1195,93964.0
2022-08-31 14:30:00,17.37,17.37,17.32,17.36,152059.0,15.1195,15.1195,15.076,15.1108,152059.0
2022-08-31 15:00:00,17.36,17.43,17.34,17.38,244719.0,15.1108,15.1717,15.0934,15.1282,244719.0
2022-08-31 15:30:00,17.38,17.4,17.29,17.3,481391.0,15.1282,15.1456,15.0499,15.0586,481391.0
2022-09-01 09:30:00,17.2,17.2,16.95,16.96,240761.0,14.9715,14.9715,14.7539,14.7626,240761.0
2022-09-01 10:00:00,16.95,16.97,16.82,16.97,195245.0,14.7539,14.7713,14.6407,14.7713,195245.0
2022-09-01 10:30:00,16.97,16.97,16.85,16.88,166189.0,14.7713,14.7713,14.6669,14.693,166189.0
2022-09-01 11:00:00,16.89,16.96,16.85,16.89,194882.0,14.7017,14.7626,14.6669,14.7017,194882.0
2022-09-01 11:30:00,16.9,16.93,16.84,16.87,200095.0,14.7104,14.7365,14.6582,14.6843,200095.0
2022-09-01 12:00:00,16.87,16.95,16.86,16.94,124492.0,14.6843,14.7539,14.6756,14.7452,124492.0
2022-09-01 12:30:00,16.94,16.97,16.88,16.89,182124.0,14.7452,14.7713,14.693,14.7017,182124.0
2022-09-01 13:00:00,16.88,17.01,16.87,17.0,152147.0,14.693,14.8061,14.6843,14.7974,152147.0
2022-09-01 13:30:00,17.0,17.0,16.92,16.93,114305.0,14.7974,14.7974,14.7278,14.7365,114305.0
2022-09-01 14:00:00,16.93,16.99,16.9,16.98,117324.0,14.7365,14.7887,14.7104,14.78,117324.0
2022-09-01 14:30:00,16.98,17.0,16.95,16.98,129938.0,14.78,14.7974,14.7539,14.78,129938.0
2022-09-01 15:00:00,16.98,17.05,16.96,16.98,188261.0,14.78,14.8409,14.7626,14.78,188261.0
2022-09-01 15:30:00,16.98,17.02,16.95,17.01,470760.0,14.78,14.8148,14.7539,14.8061,470760.0
2022-09-02 09:30:00,17.23,17.35,17.21,17.29,218815.0,14.9976,15.1021,14.9802,15.0499,218815.0
2022-09-02 10:00:00,17.3,17.4,17.25,17.39,101135.0,15.0586,15.1456,15.015,15.1369,101135.0
2022-09-02 10:30:00,17.39,17.51,17.39,17.5,171525.0,15.1369,15.2413,15.1369,15.2326,171525.0
2022-09-02 11:00:00,17.5,17.54,17.49,17.51,138355.0,15.2326,15.2675,15.2239,15.2413,138355.0
2022-09-02 11:30:00,17.51,17.53,17.46,17.52,226061.0,15.2413,15.2588,15.1978,15.2501,226061.0
2022-09-02 12:00:00,17.52,17.53,17.37,17.39,186489.0,15.2501,15.2588,15.1195,15.1369,186489.0
2022-09-02 12:30:00,17.39,17.43,17.28,17.3,120650.0,15.1369,15.1717,15.0411,15.0586,120650.0
2022-09-02 13:00:00,17.3,17.3,17.17,17.18,200050.0,15.0586,15.0586,14.9454,14.9541,200050.0
2022-09-02 13:30:00,17.18,17.2,17.13,17.16,135982.0,14.9541,14.9715,14.9106,14.9367,135982.0
2022-09-02 14:00:00,17.15,17.26,17.15,17.24,105280.0,14.928,15.0237,14.928,15.0063,105280.0
2022-09-02 14:30:00,17.24,17.26,17.21,17.22,115044.0,15.0063,15.0237,14.9802,14.9889,115044.0
2022-09-02 15:00:00,17.22,17.28,17.18,17.21,176721.0,14.9889,15.0411,14.9541,14.9802,176721.0
2022-09-02 15:30:00,17.2,17.2,17.12,17.18,506141.0,14.9715,14.9715,14.9019,14.9541,506141.0
2022-09-06 09:30:00,17.25,17.32,16.97,17.01,245150.0,15.015,15.076,14.7713,14.8061,245150.0
2022-09-06 10:00:00,17.01,17.01,16.84,16.98,199303.0,14.8061,14.8061,14.6582,14.78,199303.0
2022-09-06 10:30:00,16.98,17.05,16.9,16.98,267055.0,14.78,14.8409,14.7104,14.78,267055.0
2022-09-06 11:00:00,16.97,17.04,16.95,16.98,225715.0,14.7713,14.8322,14.7539,14.78,225715.0
2022-09-06 11:30:00,16.98,17.07,16.98,17.05,106786.0,14.78,14.8584,14.78,14.8409,106786.0
2022-09-06 12:00:00,17.05,17.09,16.95,16.98,110629.0,14.8409,14.8758,14.7539,14.78,110629.0
2022-09-06 12:30:00,16.99,17.02,16.97,16.98,105406.0,14.7887,14.8148,14.7713,14.78,105406.0
2022-09-06 13:00:00,16.97,16.98,16.89,16.91,185442.0,14.7713,14.78,14.7017,14.7191,185442.0
2022-09-06 13:30:00,16.91,16.94,16.89,16.94,75879.0,14.7191,14.7452,14.7017,14.7452,75879.0
2022-09-06 14:00:00,16.94,16.98,16.9,16.91,180599.0,14.7452,14.78,14.7104,14.7191,180599.0
2022-09-06 14:30:00,16.91,16.92,16.86,16.89,146134.0,14.7191,14.7278,14.6756,14.7017,146134.0
2022-09-06 15:00:00,16.89,16.91,16.85,16.89,160061.0,14.7017,14.7191,14.6669,14.7017,160061.0
2022-09-06 15:30:00,16.89,16.96,16.86,16.96,531425.0,14.7017,14.7626,14.6756,14.7626,531425.0
2022-09-07 09:30:00,16.87,16.87,16.76,16.81,187075.0,14.6843,14.6843,14.5885,14.632,187075.0
2022-09-07 10:00:00,16.81,16.89,16.76,16.88,175672.0,14.632,14.7017,14.5885,14.693,175672.0
2022-09-07 10:30:00,16.89,16.97,16.88,16.94,116221.0,14.7017,14.7713,14.693,14.7452,116221.0
2022-09-07 11:00:00,16.94,17.0,16.91,16.96,158561.0,14.7452,14.7974,14.7191,14.7626,158561.0
2022-09-07 11:30:00,16.96,17.01,16.93,16.98,49350.0,14.7626,14.8061,14.7365,14.78,49350.0
2022-09-07 12:00:00,16.98,17.02,16.97,17.01,67664.0,14.78,14.8148,14.7713,14.8061,67664.0
2022-09-07 12:30:00,17.01,17.06,16.98,17.05,60144.0,14.8061,14.8497,14.78,14.8409,60144.0
2022-09-07 13:00:00,17.05,17.09,17.05,17.07,101989.0,14.8409,14.8758,14.8409,14.8584,101989.0
2022-09-07 13:30:00,17.08,17.16,17.07,17.15,141453.0,14.8671,14.9367,14.8584,14.928,141453.0
2022-09-07 14:00:00,17.16,17.17,17.11,17.14,124061.0,14.9367,14.9454,14.8932,14.9193,124061.0
2022-09-07 14:30:00,17.14,17.17,17.13,17.16,197750.0,14.9193,14.9454,14.9106,14.9367,197750.0
2022-09-07 15:00:00,17.16,17.18,17.12,17.16,148487.0,14.9367,14.9541,14.9019,14.9367,148487.0
2022-09-07 15:30:00,17.16,17.18,17.13,17.17,368097.0,14.9367,14.9541,14.9106,14.9454,368097.0
2022-09-08 09:30:00,17.08,17.19,17.01,17.19,187493.0,14.8671,14.9628,14.8061,14.9628,187493.0
2022-09-08 10:00:00,17.18,17.25,17.13,17.24,117717.0,14.9541,15.015,14.9106,15.0063,117717.0
2022-09-08 10:30:00,17.25,17.31,17.22,17.3,124132.0,15.015,15.0673,14.9889,15.0586,124132.0
2022-09-08 11:00:00,17.31,17.35,17.29,17.29,71740.0,15.0673,15.1021,15.0499,15.0499,71740.0
2022-09-08 11:30:00,17.29,17.34,17.28,17.29,63932.0,15.0499,15.0934,15.0411,15.0499,63932.0
2022-09-08 12:00:00,17.3,17.3,17.16,17.21,168020.0,15.0586,15.0586,14.9367,14.9802,168020.0
2022-09-08 12:30:00,17.21,17.33,17.21,17.3,116495.0,14.9802,15.0847,14.9802,15.0586,116495.0
2022-09-08 13:00:00,17.3,17.39,17.28,17.37,80230.0,15.0586,15.1369,15.0411,15.1195,80230.0
2022-09-08 13:30:00,17.38,17.39,17.33,17.37,108363.0,15.1282,15.1369,15.0847,15.1195,108363.0
2022-09-08 14:00:00,17.37,17.4,17.36,17.37,76546.0,15.1195,15.1456,15.1108,15.1195,76546.0
2022-09-08 14:30:00,17.37,17.39,17.3,17.32,80392.0,15.1195,15.1369,15.0586,15.076,80392.0
2022-09-08 15:00:00,17.32,17.37,17.31,17.35,116216.0,15.076,15.1195,15.0673,15.1021,116216.0
2022-09-08 15:30:00,17.35,17.38,17.29,17.37,421622.0,15.1021,15.1282,15.0499,15.1195,421622.0
2022-09-09 09:30:00,17.55,17.76,17.55,17.76,234663.0,15.2762,15.459,15.2762,15.459,234663.0
2022-09-09 10:00:00,17.76,17.87,17.73,17.78,407812.0,15.459,15.5547,15.4328,15.4764,407812.0
2022-09-09 10:30:00,17.78,17.79,17.71,17.73,183013.0,15.4764,15.4851,15.4154,15.4328,183013.0
2022-09-09 11:00:00,17.73,17.76,17.7,17.73,139744.0,15.4328,15.459,15.4067,15.4328,139744.0
2022-09-09 11:30:00,17.73,17.78,17.71,17.77,112673.0,15.4328,15.4764,15.4154,15.4677,112673.0
2022-09-09 12:00:00,17.77,17.78,17.73,17.75,156404.0,15.4677,15.4764,15.4328,15.4503,156404.0
2022-09-09 12:30:00,17.75,17.78,17.74,17.77,160787.0,15.4503,15.4764,15.4415,15.4677,160787.0
2022-09-09 13:00:00,17.76,17.79,17.75,17.78,149459.0,15.459,15.4851,15.4503,15.4764,149459.0
2022-09-09 13:30:00,17.78,17.81,17.77,17.81,168742.0,15.4764,15.5025,15.4677,15.5025,168742.0
2022-09-09 14:00:00,17.8,17.81,17.76,17.8,529239.0,15.4938,15.5025,15.459,15.4938,529239.0
2022-09-09 14:30:00,17.8,17.81,17.76,17.79,251700.0,15.4938,15.5025,15.459,15.4851,251700.0
2022-09-09 15:00:00,17.79,17.82,17.72,17.72,317059.0,15.4851,15.5112,15.4241,15.4241,317059.0
2022-09-09 15:30:00,17.73,17.79,17.7,17.77,634875.0,15.4328,15.4851,15.4067,15.4677,634875.0
2022-09-12 09:30:00,17.96,18.15,17.96,18.14,254790.0,15.633,15.7984,15.633,15.7897,254790.0
2022-09-12 10:00:00,18.14,18.18,18.13,18.18,149861.0,15.7897,15.8245,15.781,15.8245,149861.0
2022-09-12 10:30:00,18.18,18.18,18.08,18.08,150111.0,15.8245,15.8245,15.7375,15.7375,150111.0
2022-09-12 11:00:00,18.08,18.09,18.02,18.08,102854.0,15.7375,15.7462,15.6853,15.7375,102854.0
2022-09-12 11:30:00,18.09,18.09,17.99,18.03,78269.0,15.7462,15.7462,15.6592,15.694,78269.0
2022-09-12 12:00:00,18.03,18.04,17.98,18.03,112782.0,15.694,15.7027,15.6505,15.694,112782.0
2022-09-12 12:30:00,18.03,18.04,18.01,18.04,139571.0,15.694,15.7027,15.6766,15.7027,139571.0
2022-09-12 13:00:00,18.04,18.06,18.0,18.05,97999.0,15.7027,15.7201,15.6679,15.7114,97999.0
2022-09-12 13:30:00,18.06,18.07,18.04,18.07,52233.0,15.7201,15.7288,15.7027,15.7288,52233.0
2022-09-12 14:00:00,18.07,18.08,18.04,18.06,148173.0,15.7288,15.7375,15.7027,15.7201,148173.0
2022-09-12 14:30:00,18.06,18.09,18.04,18.08,73653.0,15.7201,15.7462,15.7027,15.7375,73653.0
2022-09-12 15:00:00,18.08,18.13,18.03,18.04,217438.0,15.7375,15.781,15.694,15.7027,217438.0
2022-09-12 15:30:00,18.04,18.05,17.99,18.04,643088.0,15.7027,15.7114,15.6592,15.7027,643088.0
2022-09-13 09:30:00,17.7,17.82,17.64,17.77,242258.0,15.4067,15.5112,15.3545,15.4677,242258.0
2022-09-13 10:00:00,17.76,17.77,17.68,17.72,149310.0,15.459,15.4677,15.3893,15.4241,149310.0
2022-09-13 10:30:00,17.72,17.72,17.61,17.65,158236.0,15.4241,15.4241,15.3284,15.3632,158236.0
2022-09-13 11:00:00,17.64,17.67,17.62,17.65,128106.0,15.3545,15.3806,15.3371,15.3632,128106.0
2022-09-13 11:30:00,17.65,17.67,17.6,17.61,106159.0,15.3632,15.3806,15.3197,15.3284,106159.0
2022-09-13 12:00:00,17.61,17.67,17.6,17.63,63100.0,15.3284,15.3806,15.3197,15.3458,63100.0
2022-09-13 12:30:00,17.63,17.63,17.6,17.63,53012.0,15.3458,15.3458,15.3197,15.3458,53012.0
2022-09-13 13:00:00,17.62,17.66,17.6,17.66,46210.0,15.3371,15.3719,15.3197,15.3719,46210.0
2022-09-13 13:30:00,17.66,17.68,17.62,17.63,103628.0,15.3719,15.3893,15.3371,15.3458,103628.0
2022-09-13 14:00:00,17.63,17.63,17.57,17.59,103622.0,15.3458,15.3458,15.2936,15.311,103622.0
2022-09-13 14:30:00,17.59,17.6,17.52,17.55,162433.0,15.311,15.3197,15.2501,15.2762,162433.0
2022-09-13 15:00:00,17.54,17.55,17.47,17.51,255669.0,15.2675,15.2762,15.2065,15.2413,255669.0
2022-09-13 15:30:00,17.51,17.51,17.43,17.48,621998.0,15.2413,15.2413,15.1717,15.2152,621998.0
2022-09-14 09:30:00,17.55,17.61,17.45,17.5,155675.0,15.2762,15.3284,15.1891,15.2326,155675.0
2022-09-14 10:00:00,17.51,17.54,17.33,17.34,147154.0,15.2413,15.2675,15.0847,15.0934,147154.0
2022-09-14 10:30:00,17.32,17.54,17.32,17.51,122552.0,15.076,15.2675,15.076,15.2413,122552.0
2022-09-14 11:00:00,17.51,17.56,17.47,17.48,108085.0,15.2413,15.2849,15.2065,15.2152,108085.0
2022-09-14 11:30:00,17.49,17.52,17.45,17.45,98810.0,15.2239,15.2501,15.1891,15.1891,98810.0
2022-09-14 12:00:00,17.45,17.47,17.43,17.44,53797.0,15.1891,15.2065,15.1717,15.1804,53797.0
2022-09-14 12:30:00,17.44,17.48,17.44,17.46,73527.0,15.1804,15.2152,15.1804,15.1978,73527.0
2022-09-14 13:00:00,17.47,17.48,17.44,17.46,82142.0,15.2065,15.2152,15.1804,15.1978,82142.0
2022-09-14 13:30:00,17.46,17.46,17.38,17.38,116492.0,15.1978,15.1978,15.1282,15.1282,116492.0
2022-09-14 14:00:00,17.38,17.38,17.34,17.35,100031.0,15.1282,15.1282,15.0934,15.1021,100031.0
2022-09-14 14:30:00,17.35,17.38,17.31,17.32,67224.0,15.1021,15.1282,15.0673,15.076,67224.0
2022-09-14 15:00:00,17.32,17.33,17.26,17.29,167767.0,15.076,15.0847,15.0237,15.0499,167767.0
2022-09-14 15:30:00,17.29,17.37,17.25,17.36,449834.0,15.0499,15.1195,15.015,15.1108,449834.0
2022-09-15 09:30:00,17.32,17.54,17.27,17.53,275059.0,15.076,15.2675,15.0324,15.2588,275059.0
2022-09-15 10:00:00,17.53,17.61,17.47,17.47,175164.0,15.2588,15.3284,15.2065,15.2065,175164.0
2022-09-15 10:30:00,17.47,17.55,17.44,17.46,161380.0,15.2065,15.2762,15.1804,15.1978,161380.0
2022-09-15 11:00:00,17.46,17.49,17.36,17.42,190549.0,15.1978,15.2239,15.1108,15.163,190549.0
2022-09-15 11:30:00,17.42,17.45,17.36,17.37,113384.0,15.163,15.1891,15.1108,15.1195,113384.0
2022-09-15 12:00:00,17.37,17.39,17.35,17.36,141835.0,15.1195,15.1369,15.1021,15.1108,141835.0
2022-09-15 12:30:00,17.36,17.43,17.36,17.42,76318.0,15.1108,15.1717,15.1108,15.163,76318.0
2022-09-15 13:00:00,17.43,17.5,17.42,17.48,126006.0,15.1717,15.2326,15.163,15.2152,126006.0
2022-09-15 13:30:00,17.48,17.49,17.4,17.41,179331.0,15.2152,15.2239,15.1456,15.1543,179331.0
2022-09-15 14:00:00,17.41,17.41,17.34,17.39,118529.0,15.1543,15.1543,15.0934,15.1369,118529.0
2022-09-15 14:30:00,17.39,17.41,17.32,17.33,202667.0,15.1369,15.1543,15.076,15.0847,202667.0
2022-09-15 15:00:00,17.33,17.35,17.22,17.23,210721.0,15.0847,15.1021,14.9889,14.9976,210721.0
2022-09-15 15:30:00,17.24,17.3,17.22,17.29,456926.0,15.0063,15.0586,14.9889,15.0499,456926.0
2022-09-16 09:30:00,17.08,17.08,16.93,16.95,294079.0,14.8671,14.8671,14.7365,14.7539,294079.0
2022-09-16 10:00:00,16.95,17.1,16.94,17.06,86121.0,14.7539,14.8845,14.7452,14.8497,86121.0
2022-09-16 10:30:00,17.06,17.13,17.05,17.05,134808.0,14.8497,14.9106,14.8409,14.8409,134808.0
2022-09-16 11:00:00,17.06,17.11,17.05,17.06,94749.0,14.8497,14.8932,14.8409,14.8497,94749.0
2022-09-16 11:30:00,17.06,17.12,17.05,17.11,126621.0,14.8497,14.9019,14.8409,14.8932,126621.0
2022-09-16 12:00:00,17.11,17.12,17.02,17.02,68196.0,14.8932,14.9019,14.8148,14.8148,68196.0
2022-09-16 12:30:00,17.02,17.06,17.01,17.05,64039.0,14.8148,14.8497,14.8061,14.8409,64039.0
2022-09-16 13:00:00,17.04,17.05,16.98,16.99,47292.0,14.8322,14.8409,14.78,14.7887,47292.0
2022-09-16 13:30:00,17.0,17.04,16.98,16.99,57938.0,14.7974,14.8322,14.78,14.7887,57938.0
2022-09-16 14:00:00,16.99,17.05,16.96,17.02,164409.0,14.7887,14.8409,14.7626,14.8148,164409.0
2022-09-16 14:30:00,17.02,17.05,17.01,17.04,87754.0,14.8148,14.8409,14.8061,14.8322,87754.0
2022-09-16 15:00:00,17.04,17.09,17.03,17.06,220644.0,14.8322,14.8758,14.8235,14.8497,220644.0
2022-09-16 15:30:00,17.06,17.15,17.04,17.14,470868.0,14.8497,14.928,14.8322,14.9193,470868.0
2022-09-19 09:30:00,16.92,17.17,16.84,17.14,282773.0,14.7278,14.9454,14.6582,14.9193,282773.0
2022-09-19 10:00:00,17.14,17.2,17.09,17.19,207861.0,14.9193,14.9715,14.8758,14.9628,207861.0
2022-09-19 10:30:00,17.18,17.27,17.17,17.22,125419.0,14.9541,15.0324,14.9454,14.9889,125419.0
2022-09-19 11:00:00,17.22,17.26,17.2,17.21,92879.0,14.9889,15.0237,14.9715,14.9802,92879.0
2022-09-19 11:30:00,17.2,17.3,17.18,17.29,303010.0,14.9715,15.0586,14.9541,15.0499,303010.0
2022-09-19 12:00:00,17.29,17.38,17.28,17.36,444136.0,15.0499,15.1282,15.0411,15.1108,444136.0
2022-09-19 12:30:00,17.36,17.42,17.35,17.41,244655.0,15.1108,15.163,15.1021,15.1543,244655.0
2022-09-19 13:00:00,17.41,17.41,17.36,17.4,150578.0,15.1543,15.1543,15.1108,15.1456,150578.0
2022-09-19 13:30:00,17.39,17.42,17.36,17.39,283252.0,15.1369,15.163,15.1108,15.1369,283252.0
2022-09-19 14:00:00,17.39,17.4,17.33,17.35,128023.0,15.1369,15.1456,15.0847,15.1021,128023.0
2022-09-19 14:30:00,17.35,17.39,17.34,17.36,179221.0,15.1021,15.1369,15.0934,15.1108,179221.0
2022-09-19 15:00:00,17.36,17.45,17.36,17.43,309677.0,15.1108,15.1891,15.1108,15.1717,309677.0
2022-09-19 15:30:00,17.43,17.44,17.39,17.44,413581.0,15.1717,15.1804,15.1369,15.1804,413581.0
2022-09-20 09:30:00,17.25,17.27,17.06,17.1,245961.0,15.015,15.0324,14.8497,14.8845,245961.0
2022-09-20 10:00:00,17.1,17.12,17.04,17.05,209872.0,14.8845,14.9019,14.8322,14.8409,209872.0
2022-09-20 10:30:00,17.05,17.06,16.95,17.04,287411.0,14.8409,14.8497,14.7539,14.8322,287411.0
2022-09-20 11:00:00,17.04,17.08,17.0,17.03,96420.0,14.8322,14.8671,14.7974,14.8235,96420.0
2022-09-20 11:30:00,17.03,17.08,17.01,17.07,88868.0,14.8235,14.8671,14.8061,14.8584,88868.0
2022-09-20 12:00:00,17.07,17.08,17.0,17.01,100753.0,14.8584,14.8671,14.7974,14.8061,100753.0
2022-09-20 12:30:00,17.0,17.01,16.97,16.98,113922.0,14.7974,14.8061,14.7713,14.78,113922.0
2022-09-20 13:00:00,16.98,16.98,16.83,16.84,186168.0,14.78,14.78,14.6495,14.6582,186168.0
2022-09-20 13:30:00,16.84,16.85,16.79,16.8,142944.0,14.6582,14.6669,14.6146,14.6233,142944.0
2022-09-20 14:00:00,16.8,16.88,16.8,16.84,127264.0,14.6233,14.693,14.6233,14.6582,127264.0
2022-09-20 14:30:00,16.84,16.9,16.81,16.89,315968.0,14.6582,14.7104,14.632,14.7017,315968.0
2022-09-20 15:00:00,16.89,17.0,16.88,16.98,145788.0,14.7017,14.7974,14.693,14.78,145788.0
2022-09-20 15:30:00,16.98,17.04,16.94,16.97,954177.0,14.78,14.8322,14.7452,14.7713,954177.0
2022-09-21 09:30:00,17.08,17.1,16.92,16.94,307093.0,14.8671,14.8845,14.7278,14.7452,307093.0
2022-09-21 10:00:00,16.93,17.02,16.92,17.02,81398.0,14.7365,14.8148,14.7278,14.8148,81398.0
2022-09-21 10:30:00,17.03,17.03,16.96,17.0,124193.0,14.8235,14.8235,14.7626,14.7974,124193.0
2022-09-21 11:00:00,17.0,17.04,16.97,17.01,116140.0,14.7974,14.8322,14.7713,14.8061,116140.0
2022-09-21 11:30:00,17.01,17.05,16.98,17.0,106099.0,14.8061,14.8409,14.78,14.7974,106099.0
2022-09-21 12:00:00,17.0,17.02,16.98,17.0,45437.0,14.7974,14.8148,14.78,14.7974,45437.0
2022-09-21 12:30:00,17.01,17.02,16.96,16.97,57301.0,14.8061,14.8148,14.7626,14.7713,57301.0
2022-09-21 13:00:00,16.97,17.0,16.96,17.0,48081.0,14.7713,14.7974,14.7626,14.7974,48081.0
2022-09-21 13:30:00,17.01,17.04,17.0,17.03,202562.0,14.8061,14.8322,14.7974,14.8235,202562.0
2022-09-21 14:00:00,17.02,17.02,16.76,16.83,333064.0,14.8148,14.8148,14.5885,14.6495,333064.0
2022-09-21 14:30:00,16.81,17.1,16.78,17.06,651350.0,14.632,14.8845,14.6059,14.8497,651350.0
2022-09-21 15:00:00,17.07,17.09,16.83,16.84,262199.0,14.8584,14.8758,14.6495,14.6582,262199.0
2022-09-21 15:30:00,16.83,16.89,16.74,16.74,608488.0,14.6495,14.7017,14.5711,14.5711,608488.0
2022-09-22 09:30:00,16.77,16.82,16.52,16.54,377457.0,14.5972,14.6407,14.3796,14.397,377457.0
2022-09-22 10:00:00,16.53,16.64,16.51,16.6,193756.0,14.3883,14.4841,14.3709,14.4493,193756.0
2022-09-22 10:30:00,16.6,16.61,16.49,16.52,460041.0,14.4493,14.458,14.3535,14.3796,460041.0
2022-09-22 11:00:00,16.51,16.55,16.47,16.5,122857.0,14.3709,14.4057,14.3361,14.3622,122857.0
2022-09-22 11:30:00,16.51,16.55,16.44,16.45,103079.0,14.3709,14.4057,14.31,14.3187,103079.0
2022-09-22 12:00:00,16.45,16.47,16.38,16.43,251504.0,14.3187,14.3361,14.2578,14.3013,251504.0
2022-09-22 12:30:00,16.42,16.48,16.41,16.46,223014.0,14.2926,14.3448,14.2839,14.3274,223014.0
2022-09-22 13:00:00,16.46,16.48,16.43,16.48,67105.0,14.3274,14.3448,14.3013,14.3448,67105.0
2022-09-22 13:30:00,16.48,16.5,16.44,16.44,264369.0,14.3448,14.3622,14.31,14.31,264369.0
2022-09-22 14:00:00,16.44,16.45,16.38,16.39,199252.0,14.31,14.3187,14.2578,14.2665,199252.0
2022-09-22 14:30:00,16.39,16.42,16.36,16.4,131170.0,14.2665,14.2926,14.2403,14.2752,131170.0
2022-09-22 15:00:00,16.4,16.46,16.39,16.41,196245.0,14.2752,14.3274,14.2665,14.2839,196245.0
2022-09-22 15:30:00,16.42,16.47,16.38,16.38,766636.0,14.2926,14.3361,14.2578,14.2578,766636.0
2022-09-23 09:30:00,16.16,16.16,15.85,15.86,681961.0,14.0663,14.0663,13.7964,13.8051,681961.0
2022-09-23 10:00:00,15.87,15.92,15.83,15.91,310045.0,13.8138,13.8574,13.779,13.8487,310045.0
2022-09-23 10:30:00,15.91,15.91,15.85,15.86,175203.0,13.8487,13.8487,13.7964,13.8051,175203.0
2022-09-23 11:00:00,15.86,15.9,15.83,15.87,203547.0,13.8051,13.8399,13.779,13.8138,203547.0
2022-09-23 11:30:00,15.87,15.89,15.79,15.81,182480.0,13.8138,13.8312,13.7442,13.7616,182480.0
2022-09-23 12:00:00,15.82,15.82,15.75,15.76,143741.0,13.7703,13.7703,13.7094,13.7181,143741.0
2022-09-23 12:30:00,15.76,15.83,15.75,15.83,132683.0,13.7181,13.779,13.7094,13.779,132683.0
2022-09-23 13:00:00,15.83,15.86,15.79,15.8,99565.0,13.779,13.8051,13.7442,13.7529,99565.0
2022-09-23 13:30:00,15.8,15.82,15.76,15.81,186409.0,13.7529,13.7703,13.7181,13.7616,186409.0
2022-09-23 14:00:00,15.81,15.83,15.74,15.76,187813.0,13.7616,13.779,13.7007,13.7181,187813.0
2022-09-23 14:30:00,15.76,15.77,15.71,15.73,289606.0,13.7181,13.7268,13.6746,13.692,289606.0
2022-09-23 15:00:00,15.73,15.86,15.73,15.82,274223.0,13.692,13.8051,13.692,13.7703,274223.0
2022-09-23 15:30:00,15.82,15.89,15.79,15.82,997210.0,13.7703,13.8312,13.7442,13.7703,997210.0
2022-09-26 09:30:00,15.71,15.9,15.63,15.85,411788.0,13.6746,13.8399,13.6049,13.7964,411788.0
2022-09-26 10:00:00,15.86,15.92,15.77,15.89,399951.0,13.8051,13.8574,13.7268,13.8312,399951.0
2022-09-26 10:30:00,15.88,15.93,15.85,15.93,334031.0,13.8225,13.8661,13.7964,13.8661,334031.0
2022-09-26 11:00:00,15.93,15.93,15.8,15.81,237641.0,13.8661,13.8661,13.7529,13.7616,237641.0
2022-09-26 11:30:00,15.79,15.82,15.75,15.79,117579.0,13.7442,13.7703,13.7094,13.7442,117579.0
2022-09-26 12:00:00,15.79,15.79,15.67,15.69,148289.0,13.7442,13.7442,13.6397,13.6572,148289.0
2022-09-26 12:30:00,15.69,15.74,15.65,15.72,146751.0,13.6572,13.7007,13.6223,13.6833,146751.0
2022-09-26 13:00:00,15.72,15.73,15.58,15.62,255993.0,13.6833,13.692,13.5614,13.5962,255993.0
2022-09-26 13:30:00,15.62,15.66,15.59,15.6,214971.0,13.5962,13.631,13.5701,13.5788,214971.0
2022-09-26 14:00:00,15.6,15.7,15.59,15.63,174605.0,13.5788,13.6659,13.5701,13.6049,174605.0
2022-09-26 14:30:00,15.63,15.75,15.62,15.71,214955.0,13.6049,13.7094,13.5962,13.6746,214955.0
2022-09-26 15:00:00,15.71,15.77,15.7,15.74,209401.0,13.6746,13.7268,13.6659,13.7007,209401.0
2022-09-26 15:30:00,15.74,15.76,15.68,15.72,524141.0,13.7007,13.7181,13.6484,13.6833,524141.0
2022-09-27 09:30:00,15.84,15.91,15.74,15.82,291710.0,13.7877,13.8487,13.7007,13.7703,291710.0
2022-09-27 10:00:00,15.82,15.83,15.7,15.77,210903.0,13.7703,13.779,13.6659,13.7268,210903.0
2022-09-27 10:30:00,15.78,15.84,15.78,15.82,129095.0,13.7355,13.7877,13.7355,13.7703,129095.0
2022-09-27 11:00:00,15.83,15.86,15.69,15.71,223452.0,13.779,13.8051,13.6572,13.6746,223452.0
2022-09-27 11:30:00,15.71,15.76,15.7,15.71,306557.0,13.6746,13.7181,13.6659,13.6746,306557.0
2022-09-27 12:00:00,15.72,15.72,15.55,15.57,241486.0,13.6833,13.6833,13.5353,13.5527,241486.0
2022-09-27 12:30:00,15.57,15.61,15.52,15.56,254636.0,13.5527,13.5875,13.5092,13.544,254636.0
2022-09-27 13:00:00,15.56,15.57,15.51,15.52,141861.0,13.544,13.5527,13.5005,13.5092,141861.0
2022-09-27 13:30:00,15.51,15.55,15.5,15.54,209684.0,13.5005,13.5353,13.4918,13.5266,209684.0
2022-09-27 14:00:00,15.54,15.58,15.53,15.56,131599.0,13.5266,13.5614,13.5179,13.544,131599.0
2022-09-27 14:30:00,15.57,15.69,15.54,15.68,206947.0,13.5527,13.6572,13.5266,13.6484,206947.0
2022-09-27 15:00:00,15.67,15.69,15.62,15.66,419974.0,13.6397,13.6572,13.5962,13.631,419974.0
2022-09-27 15:30:00,15.66,15.67,15.61,15.65,520151.0,13.631,13.6397,13.5875,13.6223,520151.0
2022-09-28 09:30:00,15.58,15.71,15.48,15.66,314256.0,13.5614,13.6746,13.4744,13.631,314256.0
2022-09-28 10:00:00,15.67,15.78,15.59,15.78,278923.0,13.6397,13.7355,13.5701,13.7355,278923.0
2022-09-28 10:30:00,15.78,15.84,15.77,15.79,367024.0,13.7355,13.7877,13.7268,13.7442,367024.0
2022-09-28 11:00:00,15.78,15.87,15.76,15.82,146898.0,13.7355,13.8138,13.7181,13.7703,146898.0
2022-09-28 11:30:00,15.82,15.9,15.78,15.88,264510.0,13.7703,13.8399,13.7355,13.8225,264510.0
2022-09-28 12:00:00,15.88,15.96,15.86,15.9,142038.0,13.8225,13.8922,13.8051,13.8399,142038.0
2022-09-28 12:30:00,15.9,15.95,15.88,15.94,123095.0,13.8399,13.8835,13.8225,13.8748,123095.0
2022-09-28 13:00:00,15.94,16.0,15.92,15.97,190710.0,13.8748,13.927,13.8574,13.9009,190710.0
2022-09-28 13:30:00,15.97,16.0,15.96,15.99,96430.0,13.9009,13.927,13.8922,13.9183,96430.0
2022-09-28 14:00:00,15.98,16.0,15.96,15.97,92972.0,13.9096,13.927,13.8922,13.9009,92972.0
2022-09-28 14:30:00,15.97,16.04,15.96,16.03,158823.0,13.9009,13.9618,13.8922,13.9531,158823.0
2022-09-28 15:00:00,16.03,16.08,16.02,16.05,186269.0,13.9531,13.9966,13.9444,13.9705,186269.0
2022-09-28 15:30:00,16.05,16.1,16.04,16.05,557811.0,13.9705,14.014,13.9618,13.9705,557811.0
2022-09-29 09:30:00,15.82,15.84,15.55,15.61,479068.0,13.7703,13.7877,13.5353,13.5875,479068.0
2022-09-29 10:00:00,15.6,15.6,15.5,15.56,782086.0,13.5788,13.5788,13.4918,13.544,782086.0
2022-09-29 10:30:00,15.57,15.7,15.52,15.67,582311.0,13.5527,13.6659,13.5092,13.6397,582311.0
2022-09-29 11:00:00,15.66,15.75,15.64,15.66,448125.0,13.631,13.7094,13.6136,13.631,448125.0
2022-09-29 11:30:00,15.66,15.79,15.64,15.74,550509.0,13.631,13.7442,13.6136,13.7007,550509.0
2022-09-29 12:00:00,15.74,15.78,15.68,15.7,225830.0,13.7007,13.7355,13.6484,13.6659,225830.0
2022-09-29 12:30:00,15.7,15.75,15.68,15.71,297042.0,13.6659,13.7094,13.6484,13.6746,297042.0
2022-09-29 13:00:00,15.7,15.7,15.64,15.67,303540.0,13.6659,13.6659,13.6136,13.6397,303540.0
2022-09-29 13:30:00,15.67,15.69,15.61,15.62,306109.0,13.6397,13.6572,13.5875,13.5962,306109.0
2022-09-29 14:00:00,15.62,15.69,15.6,15.67,297911.0,13.5962,13.6572,13.5788,13.6397,297911.0
2022-09-29 14:30:00,15.67,15.72,15.64,15.65,295482.0,13.6397,13.6833,13.6136,13.6223,295482.0
2022-09-29 15:00:00,15.65,15.73,15.65,15.7,200716.0,13.6223,13.692,13.6223,13.6659,200716.0
2022-09-29 15:30:00,15.7,15.78,15.7,15.73,425424.0,13.6659,13.7355,13.6659,13.692,425424.0
2022-09-30 09:30:00,15.77,15.97,15.71,15.97,413888.0,13.7268,13.9009,13.6746,13.9009,413888.0
2022-09-30 10:00:00,15.97,15.98,15.85,15.91,393449.0,13.9009,13.9096,13.7964,13.8487,393449.0
2022-09-30 10:30:00,15.92,16.0,15.91,15.92,319521.0,13.8574,13.927,13.8487,13.8574,319521.0
2022-09-30 11:00:00,15.92,16.03,15.89,15.99,349743.0,13.8574,13.9531,13.8312,13.9183,349743.0
2022-09-30 11:30:00,15.99,16.0,15.89,15.91,329893.0,13.9183,13.927,13.8312,13.8487,329893.0
2022-09-30 12:00:00,15.9,15.9,15.8,15.81,294533.0,13.8399,13.8399,13.7529,13.7616,294533.0
2022-09-30 12:30:00,15.81,15.87,15.8,15.85,176028.0,13.7616,13.8138,13.7529,13.7964,176028.0
2022-09-30 13:00:00,15.85,15.87,15.8,15.84,176287.0,13.7964,13.8138,13.7529,13.7877,176287.0
2022-09-30 13:30:00,15.84,15.85,15.75,15.77,243485.0,13.7877,13.7964,13.7094,13.7268,243485.0
2022-09-30 14:00:00,15.76,15.81,15.74,15.78,294997.0,13.7181,13.7616,13.7007,13.7355,294997.0
2022-09-30 14:30:00,15.78,15.8,15.7,15.71,304718.0,13.7355,13.7529,13.6659,13.6746,304718.0
2022-09-30 15:00:00,15.71,15.76,15.69,15.74,449380.0,13.6746,13.7181,13.6572,13.7007,449380.0
2022-09-30 15:30:00,15.75,15.77,15.66,15.7,704462.0,13.7094,13.7268,13.631,13.6659,704462.0
2022-10-03 09:30:00,15.96,15.99,15.76,15.86,264886.0,13.8922,13.9183,13.7181,13.8051,264886.0
2022-10-03 10:00:00,15.87,16.17,15.87,16.12,548230.0,13.8138,14.075,13.8138,14.0314,548230.0
2022-10-03 10:30:00,16.12,16.16,16.06,16.12,420762.0,14.0314,14.0663,13.9792,14.0314,420762.0
2022-10-03 11:00:00,16.12,16.21,16.11,16.18,237181.0,14.0314,14.1098,14.0227,14.0837,237181.0
2022-10-03 11:30:00,16.19,16.24,16.16,16.23,284724.0,14.0924,14.1359,14.0663,14.1272,284724.0
2022-10-03 12:00:00,16.23,16.3,16.21,16.22,394554.0,14.1272,14.1881,14.1098,14.1185,394554.0
2022-10-03 12:30:00,16.21,16.24,16.18,16.21,221281.0,14.1098,14.1359,14.0837,14.1098,221281.0
2022-10-03 13:00:00,16.21,16.23,16.13,16.15,331283.0,14.1098,14.1272,14.0401,14.0576,331283.0
2022-10-03 13:30:00,16.15,16.2,16.14,16.18,286669.0,14.0576,14.1011,14.0489,14.0837,286669.0
2022-10-03 14:00:00,16.18,16.24,16.17,16.23,250186.0,14.0837,14.1359,14.075,14.1272,250186.0
2022-10-03 14:30:00,16.23,16.25,16.21,16.22,307692.0,14.1272,14.1446,14.1098,14.1185,307692.0
2022-10-03 15:00:00,16.22,16.22,16.16,16.18,293583.0,14.1185,14.1185,14.0663,14.0837,293583.0
2022-10-03 15:30:00,16.18,16.2,16.13,16.13,629380.0,14.0837,14.1011,14.0401,14.0401,629380.0
2022-10-04 09:30:00,16.38,16.69,16.38,16.69,411970.0,14.2578,14.5276,14.2578,14.5276,411970.0
2022-10-04 10:00:00,16.69,16.72,16.63,16.65,319431.0,14.5276,14.5537,14.4754,14.4928,319431.0
2022-10-04 10:30:00,16.65,16.75,16.62,16.73,533179.0,14.4928,14.5798,14.4667,14.5624,533179.0
2022-10-04 11:00:00,16.73,16.79,16.7,16.77,558951.0,14.5624,14.6146,14.5363,14.5972,558951.0
2022-10-04 11:30:00,16.78,16.82,16.74,16.82,444788.0,14.6059,14.6407,14.5711,14.6407,444788.0
2022-10-04 12:00:00,16.82,16.86,16.8,16.85,321760.0,14.6407,14.6756,14.6233,14.6669,321760.0
2022-10-04 12:30:00,16.84,16.88,16.76,16.77,243648.0,14.6582,14.693,14.5885,14.5972,243648.0
2022-10-04 13:00:00,16.77,16.79,16.67,16.76,361710.0,14.5972,14.6146,14.5102,14.5885,361710.0
2022-10-04 13:30:00,16.77,16.85,16.74,16.83,297350.0,14.5972,14.6669,14.5711,14.6495,297350.0
2022-10-04 14:00:00,16.83,16.87,16.82,16.82,237456.0,14.6495,14.6843,14.6407,14.6407,237456.0
2022-10-04 14:30:00,16.82,16.9,16.81,16.88,374454.0,14.6407,14.7104,14.632,14.693,374454.0
2022-10-04 15:00:00,16.88,16.9,16.81,16.87,353868.0,14.693,14.7104,14.632,14.6843,353868.0
2022-10-04 15:30:00,16.87,16.9,16.84,16.9,548701.0,14.6843,14.7104,14.6582,14.7104,548701.0
2022-10-05 09:30:00,16.56,16.61,16.43,16.59,307482.0,14.4144,14.458,14.3013,14.4405,307482.0
2022-10-05 10:00:00,16.58,16.59,16.4,16.44,293226.0,14.4318,14.4405,14.2752,14.31,293226.0
2022-10-05 10:30:00,16.43,16.5,16.4,16.44,272615.0,14.3013,14.3622,14.2752,14.31,272615.0
2022-10-05 11:00:00,16.43,16.48,16.42,16.46,129864.0,14.3013,14.3448,14.2926,14.3274,129864.0
2022-10-05 11:30:00,16.46,16.49,16.42,16.44,198337.0,14.3274,14.3535,14.2926,14.31,198337.0
2022-10-05 12:00:00,16.44,16.52,16.41,16.45,276199.0,14.31,14.3796,14.2839,14.3187,276199.0
2022-10-05 12:30:00,16.44,16.48,16.39,16.46,327521.0,14.31,14.3448,14.2665,14.3274,327521.0
2022-10-05 13:00:00,16.45,16.54,16.45,16.5,156352.0,14.3187,14.397,14.3187,14.3622,156352.0
2022-10-05 13:30:00,16.5,16.51,16.44,16.45,95929.0,14.3622,14.3709,14.31,14.3187,95929.0
2022-10-05 14:00:00,16.45,16.48,16.43,16.47,191163.0,14.3187,14.3448,14.3013,14.3361,191163.0
2022-10-05 14:30:00,16.47,16.48,16.43,16.46,323776.0,14.3361,14.3448,14.3013,14.3274,323776.0
2022-10-05 15:00:00,16.47,16.5,16.44,16.47,404376.0,14.3361,14.3622,14.31,14.3361,404376.0
2022-10-05 15:30:00,16.47,16.52,16.44,16.46,682885.0,14.3361,14.3796,14.31,14.3274,682885.0
2022-10-06 09:30:00,16.26,16.4,16.2,16.25,395237.0,14.1533,14.2752,14.1011,14.1446,395237.0
2022-10-06 10:00:00,16.24,16.25,16.1,16.14,398986.0,14.1359,14.1446,14.014,14.0489,398986.0
2022-10-06 10:30:00,16.14,16.21,16.12,16.19,429133.0,14.0489,14.1098,14.0314,14.0924,429133.0
2022-10-06 11:00:00,16.2,16.24,16.16,16.23,228291.0,14.1011,14.1359,14.0663,14.1272,228291.0
2022-10-06 11:30:00,16.23,16.26,16.19,16.2,538153.0,14.1272,14.1533,14.0924,14.1011,538153.0
2022-10-06 12:00:00,16.19,16.22,16.13,16.21,306142.0,14.0924,14.1185,14.0401,14.1098,306142.0
2022-10-06 12:30:00,16.2,16.24,16.18,16.21,294587.0,14.1011,14.1359,14.0837,14.1098,294587.0
2022-10-06 13:00:00,16.22,16.25,16.18,16.24,287501.0,14.1185,14.1446,14.0837,14.1359,287501.0
2022-10-06 13:30:00,16.24,16.24,16.2,16.21,284972.0,14.1359,14.1359,14.1011,14.1098,284972.0
2022-10-06 14:00:00,16.21,16.23,16.16,16.16,284890.0,14.1098,14.1272,14.0663,14.0663,284890.0
2022-10-06 14:30:00,16.16,16.19,16.11,16.14,342980.0,14.0663,14.0924,14.0227,14.0489,342980.0
2022-10-06 15:00:00,16.14,16.21,16.13,16.21,409622.0,14.0489,14.1098,14.0401,14.1098,409622.0
2022-10-06 15:30:00,16.2,16.23,16.15,16.21,733500.0,14.1011,14.1272,14.0576,14.1098,733500.0
2022-10-07 09:30:00,16.14,16.15,15.95,15.95,226307.0,14.0489,14.0576,13.8835,13.8835,226307.0
2022-10-07 10:00:00,15.94,16.03,15.9,15.99,244083.0,13.8748,13.9531,13.8399,13.9183,244083.0
2022-10-07 10:30:00,15.99,16.08,15.96,16.05,245403.0,13.9183,13.9966,13.8922,13.9705,245403.0
2022-10-07 11:00:00,16.05,16.09,15.99,16.04,298048.0,13.9705,14.0053,13.9183,13.9618,298048.0
2022-10-07 11:30:00,16.04,16.05,15.96,15.98,274115.0,13.9618,13.9705,13.8922,13.9096,274115.0
2022-10-07 12:00:00,15.99,16.03,15.96,15.99,321769.0,13.9183,13.9531,13.8922,13.9183,321769.0
2022-10-07 12:30:00,15.99,16.0,15.91,15.93,184271.0,13.9183,13.927,13.8487,13.8661,184271.0
2022-10-07 13:00:00,15.93,15.94,15.9,15.91,153250.0,13.8661,13.8748,13.8399,13.8487,153250.0
2022-10-07 13:30:00,15.9,15.92,15.88,15.88,169713.0,13.8399,13.8574,13.8225,13.8225,169713.0
2022-10-07 14:00:00,15.88,15.91,15.85,15.86,292360.0,13.8225,13.8487,13.7964,13.8051,292360.0
2022-10-07 14:30:00,15.86,15.88,15.84,15.87,160660.0,13.8051,13.8225,13.7877,13.8138,160660.0
2022-10-07 15:00:00,15.87,15.89,15.8,15.82,336653.0,13.8138,13.8312,13.7529,13.7703,336653.0
2022-10-07 15:30:00,15.81,15.91,15.8,15.91,694105.0,13.7616,13.8487,13.7529,13.8487,694105.0
2022-10-10 09:30:00,16.01,16.12,15.96,15.96,126150.0,13.9357,14.0314,13.8922,13.8922,126150.0
2022-10-10 10:00:00,15.95,16.03,15.94,16.03,68314.0,13.8835,13.9531,13.8748,13.9531,68314.0
2022-10-10 10:30:00,16.03,16.04,15.89,15.91,150256.0,13.9531,13.9618,13.8312,13.8487,150256.0
2022-10-10 11:00:00,15.91,15.95,15.85,15.9,104942.0,13.8487,13.8835,13.7964,13.8399,104942.0
2022-10-10 11:30:00,15.9,15.91,15.84,15.86,114372.0,13.8399,13.8487,13.7877,13.8051,114372.0
2022-10-10 12:00:00,15.86,15.86,15.8,15.81,117629.0,13.8051,13.8051,13.7529,13.7616,117629.0
2022-10-10 12:30:00,15.81,15.84,15.8,15.82,123332.0,13.7616,13.7877,13.7529,13.7703,123332.0
2022-10-10 13:00:00,15.82,15.83,15.78,15.79,142974.0,13.7703,13.779,13.7355,13.7442,142974.0
2022-10-10 13:30:00,15.79,15.89,15.78,15.87,196632.0,13.7442,13.8312,13.7355,13.8138,196632.0
2022-10-10 14:00:00,15.87,15.87,15.79,15.79,110433.0,13.8138,13.8138,13.7442,13.7442,110433.0
2022-10-10 14:30:00,15.79,15.84,15.78,15.79,91794.0,13.7442,13.7877,13.7355,13.7442,91794.0
2022-10-10 15:00:00,15.79,15.82,15.76,15.76,183116.0,13.7442,13.7703,13.7181,13.7181,183116.0
2022-10-10 15:30:00,15.76,15.81,15.75,15.78,380513.0,13.7181,13.7616,13.7094,13.7355,380513.0
2022-10-11 09:30:00,15.68,15.75,15.45,15.46,377108.0,13.6484,13.7094,13.4482,13.457,377108.0
2022-10-11 10:00:00,15.46,15.46,15.31,15.4,724756.0,13.457,13.457,13.3264,13.4047,724756.0
2022-10-11 10:30:00,15.39,15.5,15.36,15.45,541625.0,13.396,13.4918,13.3699,13.4482,541625.0
2022-10-11 11:00:00,15.45,15.58,15.45,15.55,616086.0,13.4482,13.5614,13.4482,13.5353,616086.0
2022-10-11 11:30:00,15.56,15.68,15.56,15.66,568580.0,13.544,13.6484,13.544,13.631,568580.0
2022-10-11 12:00:00,15.66,15.69,15.57,15.67,427924.0,13.631,13.6572,13.5527,13.6397,427924.0
2022-10-11 12:30:00,15.67,15.69,15.63,15.64,623540.0,13.6397,13.6572,13.6049,13.6136,623540.0
2022-10-11 13:00:00,15.64,15.66,15.6,15.61,366936.0,13.6136,13.631,13.5788,13.5875,366936.0
2022-10-11 13:30:00,15.61,15.67,15.57,15.65,384498.0,13.5875,13.6397,13.5527,13.6223,384498.0
2022-10-11 14:00:00,15.65,15.66,15.58,15.61,284572.0,13.6223,13.631,13.5614,13.5875,284572.0
2022-10-11 14:30:00,15.62,15.65,15.4,15.41,325304.0,13.5962,13.6223,13.4047,13.4134,325304.0
2022-10-11 15:00:00,15.4,15.45,15.37,15.41,521966.0,13.4047,13.4482,13.3786,13.4134,521966.0
2022-10-11 15:30:00,15.41,15.45,15.38,15.41,773135.0,13.4134,13.4482,13.3873,13.4134,773135.0
2022-10-12 09:30:00,15.39,15.41,15.27,15.36,418893.0,13.396,13.4134,13.2916,13.3699,418893.0
2022-10-12 10:00:00,15.36,15.43,15.33,15.4,364477.0,13.3699,13.4308,13.3438,13.4047,364477.0
2022-10-12 10:30:00,15.4,15.45,15.36,15.41,291487.0,13.4047,13.4482,13.3699,13.4134,291487.0
2022-10-12 11:00:00,15.4,15.49,15.4,15.43,309461.0,13.4047,13.4831,13.4047,13.4308,309461.0
2022-10-12 11:30:00,15.43,15.49,15.38,15.47,352986.0,13.4308,13.4831,13.3873,13.4657,352986.0
2022-10-12 12:00:00,15.48,15.49,15.4,15.41,358144.0,13.4744,13.4831,13.4047,13.4134,358144.0
2022-10-12 12:30:00,15.4,15.43,15.38,15.41,302751.0,13.4047,13.4308,13.3873,13.4134,302751.0
2022-10-12 13:00:00,15.41,15.44,15.37,15.43,327662.0,13.4134,13.4395,13.3786,13.4308,327662.0
2022-10-12 13:30:00,15.43,15.43,15.38,15.4,177534.0,13.4308,13.4308,13.3873,13.4047,177534.0
2022-10-12 14:00:00,15.4,15.49,15.38,15.48,502744.0,13.4047,13.4831,13.3873,13.4744,502744.0
2022-10-12 14:30:00,15.47,15.49,15.38,15.4,465690.0,13.4657,13.4831,13.3873,13.4047,465690.0
2022-10-12 15:00:00,15.4,15.43,15.36,15.41,468855.0,13.4047,13.4308,13.3699,13.4134,468855.0
2022-10-12 15:30:00,15.4,15.43,15.35,15.36,514704.0,13.4047,13.4308,13.3612,13.3699,514704.0
2022-10-13 09:30:00,15.12,15.27,14.92,15.21,558579.0,13.161,13.2916,12.9869,13.2393,558579.0
2022-10-13 10:00:00,15.21,15.37,15.18,15.26,660675.0,13.2393,13.3786,13.2132,13.2829,660675.0
2022-10-13 10:30:00,15.25,15.46,15.24,15.41,628447.0,13.2742,13.457,13.2655,13.4134,628447.0
2022-10-13 11:00:00,15.41,15.77,15.4,15.66,604049.0,13.4134,13.7268,13.4047,13.631,604049.0
2022-10-13 11:30:00,15.66,15.84,15.63,15.8,595137.0,13.631,13.7877,13.6049,13.7529,595137.0
2022-10-13 12:00:00,15.8,15.86,15.74,15.76,559030.0,13.7529,13.8051,13.7007,13.7181,559030.0
2022-10-13 12:30:00,15.76,15.87,15.76,15.84,355065.0,13.7181,13.8138,13.7181,13.7877,355065.0
2022-10-13 13:00:00,15.85,15.97,15.83,15.96,336943.0,13.7964,13.9009,13.779,13.8922,336943.0
2022-10-13 13:30:00,15.97,16.0,15.91,15.96,490653.0,13.9009,13.927,13.8487,13.8922,490653.0
2022-10-13 14:00:00,15.96,15.98,15.91,15.93,252952.0,13.8922,13.9096,13.8487,13.8661,252952.0
2022-10-13 14:30:00,15.93,15.99,15.91,15.98,216793.0,13.8661,13.9183,13.8487,13.9096,216793.0
2022-10-13 15:00:00,15.98,15.98,15.9,15.92,506479.0,13.9096,13.9096,13.8399,13.8574,506479.0
2022-10-13 15:30:00,15.92,15.94,15.87,15.9,1153266.0,13.8574,13.8748,13.8138,13.8399,1153266.0
2022-10-14 09:30:00,16.02,16.08,15.83,15.9,548241.0,13.9444,13.9966,13.779,13.8399,548241.0
2022-10-14 10:00:00,15.9,15.9,15.65,15.7,542533.0,13.8399,13.8399,13.6223,13.6659,542533.0
2022-10-14 10:30:00,15.71,15.77,15.66,15.74,269740.0,13.6746,13.7268,13.631,13.7007,269740.0
2022-10-14 11:00:00,15.75,15.84,15.69,15.78,401633.0,13.7094,13.7877,13.6572,13.7355,401633.0
2022-10-14 11:30:00,15.77,15.78,15.66,15.67,305016.0,13.7268,13.7355,13.631,13.6397,305016.0
2022-10-14 12:00:00,15.67,15.72,15.63,15.71,242429.0,13.6397,13.6833,13.6049,13.6746,242429.0
2022-10-14 12:30:00,15.71,15.75,15.68,15.7,186189.0,13.6746,13.7094,13.6484,13.6659,186189.0
2022-10-14 13:00:00,15.7,15.73,15.66,15.69,201120.0,13.6659,13.692,13.631,13.6572,201120.0
2022-10-14 13:30:00,15.69,15.74,15.67,15.73,199182.0,13.6572,13.7007,13.6397,13.692,199182.0
2022-10-14 14:00:00,15.73,15.73,15.66,15.68,303595.0,13.692,13.692,13.631,13.6484,303595.0
2022-10-14 14:30:00,15.68,15.7,15.65,15.7,188117.0,13.6484,13.6659,13.6223,13.6659,188117.0
2022-10-14 15:00:00,15.71,15.74,15.67,15.69,391588.0,13.6746,13.7007,13.6397,13.6572,391588.0
2022-10-14 15:30:00,15.69,15.71,15.63,15.65,553280.0,13.6572,13.6746,13.6049,13.6223,553280.0
2022-10-17 09:30:00,16.04,16.19,16.0,16.01,417510.0,13.9618,14.0924,13.927,13.9357,417510.0
2022-10-17 10:00:00,16.02,16.16,16.02,16.13,197287.0,13.9444,14.0663,13.9444,14.0401,197287.0
2022-10-17 10:30:00,16.13,16.15,16.06,16.07,610225.0,14.0401,14.0576,13.9792,13.9879,610225.0
2022-10-17 11:00:00,16.07,16.08,16.0,16.05,490127.0,13.9879,13.9966,13.927,13.9705,490127.0
2022-10-17 11:30:00,16.05,16.11,16.03,16.07,201120.0,13.9705,14.0227,13.9531,13.9879,201120.0
2022-10-17 12:00:00,16.07,16.1,16.04,16.08,153299.0,13.9879,14.014,13.9618,13.9966,153299.0
2022-10-17 12:30:00,16.08,16.09,16.01,16.04,139445.0,13.9966,14.0053,13.9357,13.9618,139445.0
2022-10-17 13:00:00,16.04,16.08,16.01,16.07,137254.0,13.9618,13.9966,13.9357,13.9879,137254.0
2022-10-17 13:30:00,16.07,16.09,16.06,16.07,203604.0,13.9879,14.0053,13.9792,13.9879,203604.0
2022-10-17 14:00:00,16.07,16.1,16.01,16.03,256509.0,13.9879,14.014,13.9357,13.9531,256509.0
2022-10-17 14:30:00,16.04,16.07,16.02,16.03,131772.0,13.9618,13.9879,13.9444,13.9531,131772.0
2022-10-17 15:00:00,16.02,16.03,15.98,16.0,283845.0,13.9444,13.9531,13.9096,13.927,283845.0
2022-10-17 15:30:00,16.0,16.05,15.98,16.01,461910.0,13.927,13.9705,13.9096,13.9357,461910.0
2022-10-18 09:30:00,16.35,16.35,16.19,16.21,403356.0,14.2316,14.2316,14.0924,14.1098,403356.0
2022-10-18 10:00:00,16.22,16.26,16.12,16.13,220655.0,14.1185,14.1533,14.0314,14.0401,220655.0
2022-10-18 10:30:00,16.14,16.14,16.07,16.1,242503.0,14.0489,14.0489,13.9879,14.014,242503.0
2022-10-18 11:00:00,16.1,16.14,15.99,16.0,274028.0,14.014,14.0489,13.9183,13.927,274028.0
2022-10-18 11:30:00,16.0,16.05,15.95,16.04,193541.0,13.927,13.9705,13.8835,13.9618,193541.0
2022-10-18 12:00:00,16.04,16.08,16.0,16.07,103268.0,13.9618,13.9966,13.927,13.9879,103268.0
2022-10-18 12:30:00,16.07,16.1,16.05,16.05,204439.0,13.9879,14.014,13.9705,13.9705,204439.0
2022-10-18 13:00:00,16.06,16.08,16.0,16.08,335191.0,13.9792,13.9966,13.927,13.9966,335191.0
2022-10-18 13:30:00,16.09,16.14,16.07,16.13,253972.0,14.0053,14.0489,13.9879,14.0401,253972.0
2022-10-18 14:00:00,16.12,16.14,16.07,16.1,130220.0,14.0314,14.0489,13.9879,14.014,130220.0
2022-10-18 14:30:00,16.1,16.1,15.95,15.98,202178.0,14.014,14.014,13.8835,13.9096,202178.0
2022-10-18 15:00:00,15.97,16.0,15.94,15.99,210380.0,13.9009,13.927,13.8748,13.9183,210380.0
2022-10-18 15:30:00,15.99,16.07,15.98,16.07,342194.0,13.9183,13.9879,13.9096,13.9879,342194.0
2022-10-19 09:30:00,15.96,16.06,15.89,15.97,283082.0,13.8922,13.9792,13.8312,13.9009,283082.0
2022-10-19 10:00:00,15.96,16.11,15.92,16.08,271452.0,13.8922,14.0227,13.8574,13.9966,271452.0
2022-10-19 10:30:00,16.09,16.1,15.85,15.9,733773.0,14.0053,14.014,13.7964,13.8399,733773.0
2022-10-19 11:00:00,15.9,15.95,15.88,15.92,192592.0,13.8399,13.8835,13.8225,13.8574,192592.0
2022-10-19 11:30:00,15.91,15.92,15.87,15.9,182688.0,13.8487,13.8574,13.8138,13.8399,182688.0
2022-10-19 12:00:00,15.89,15.92,15.86,15.87,221386.0,13.8312,13.8574,13.8051,13.8138,221386.0
2022-10-19 12:30:00,15.87,15.9,15.8,15.82,108694.0,13.8138,13.8399,13.7529,13.7703,108694.0
2022-10-19 13:00:00,15.81,15.83,15.75,15.79,158221.0,13.7616,13.779,13.7094,13.7442,158221.0
2022-10-19 13:30:00,15.79,15.84,15.77,15.83,165533.0,13.7442,13.7877,13.7268,13.779,165533.0
2022-10-19 14:00:00,15.83,15.89,15.82,15.87,244911.0,13.779,13.8312,13.7703,13.8138,244911.0
2022-10-19 14:30:00,15.87,15.9,15.85,15.88,149356.0,13.8138,13.8399,13.7964,13.8225,149356.0
2022-10-19 15:00:00,15.88,15.92,15.85,15.87,169301.0,13.8225,13.8574,13.7964,13.8138,169301.0
2022-10-19 15:30:00,15.87,15.94,15.86,15.94,414810.0,13.8138,13.8748,13.8051,13.8748,414810.0
2022-10-20 09:30:00,16.02,16.07,15.9,16.0,455619.0,13.9444,13.9879,13.8399,13.927,455619.0
2022-10-20 10:00:00,16.0,16.2,16.0,16.17,325515.0,13.927,14.1011,13.927,14.075,325515.0
2022-10-20 10:30:00,16.17,16.18,16.06,16.11,259549.0,14.075,14.0837,13.9792,14.0227,259549.0
2022-10-20 11:00:00,16.11,16.12,15.98,16.0,265055.0,14.0227,14.0314,13.9096,13.927,265055.0
2022-10-20 11:30:00,16.0,16.03,15.94,15.95,104340.0,13.927,13.9531,13.8748,13.8835,104340.0
2022-10-20 12:00:00,15.95,15.95,15.84,15.86,134189.0,13.8835,13.8835,13.7877,13.8051,134189.0
2022-10-20 12:30:00,15.85,15.86,15.78,15.83,177695.0,13.7964,13.8051,13.7355,13.779,177695.0
2022-10-20 13:00:00,15.83,15.84,15.77,15.79,81382.0,13.779,13.7877,13.7268,13.7442,81382.0
2022-10-20 13:30:00,15.79,15.81,15.76,15.8,161604.0,13.7442,13.7616,13.7181,13.7529,161604.0
2022-10-20 14:00:00,15.8,15.8,15.72,15.74,122103.0,13.7529,13.7529,13.6833,13.7007,122103.0
2022-10-20 14:30:00,15.73,15.8,15.73,15.78,222647.0,13.692,13.7529,13.692,13.7355,222647.0
2022-10-20 15:00:00,15.78,15.8,15.67,15.68,203664.0,13.7355,13.7529,13.6397,13.6484,203664.0
2022-10-20 15:30:00,15.68,15.76,15.67,15.73,619428.0,13.6484,13.7181,13.6397,13.692,619428.0
2022-10-21 09:30:00,15.74,15.92,15.67,15.92,311468.0,13.7007,13.8574,13.6397,13.8574,311468.0
2022-10-21 10:00:00,15.92,15.99,15.79,15.81,253526.0,13.8574,13.9183,13.7442,13.7616,253526.0
2022-10-21 10:30:00,15.81,15.9,15.74,15.82,493583.0,13.7616,13.8399,13.7007,13.7703,493583.0
2022-10-21 11:00:00,15.83,15.92,15.79,15.89,317220.0,13.779,13.8574,13.7442,13.8312,317220.0
2022-10-21 11:30:00,15.89,16.02,15.86,16.02,422000.0,13.8312,13.9444,13.8051,13.9444,422000.0
2022-10-21 12:00:00,16.02,16.08,15.96,15.98,267918.0,13.9444,13.9966,13.8922,13.9096,267918.0
2022-10-21 12:30:00,15.98,16.12,15.98,16.1,165570.0,13.9096,14.0314,13.9096,14.014,165570.0
2022-10-21 13:00:00,16.1,16.13,16.08,16.13,174475.0,14.014,14.0401,13.9966,14.0401,174475.0
2022-10-21 13:30:00,16.13,16.17,16.12,16.14,99848.0,14.0401,14.075,14.0314,14.0489,99848.0
2022-10-21 14:00:00,16.15,16.18,16.1,16.13,169006.0,14.0576,14.0837,14.014,14.0401,169006.0
2022-10-21 14:30:00,16.13,16.14,16.09,16.11,125202.0,14.0401,14.0489,14.0053,14.0227,125202.0
2022-10-21 15:00:00,16.11,16.15,16.11,16.14,108030.0,14.0227,14.0576,14.0227,14.0489,108030.0
2022-10-21 15:30:00,16.14,16.18,16.11,16.18,647293.0,14.0489,14.0837,14.0227,14.0837,647293.0
2022-10-24 09:30:00,16.14,16.19,16.01,16.17,617930.0,14.0489,14.0924,13.9357,14.075,617930.0
2022-10-24 10:00:00,16.18,16.18,15.98,16.07,248011.0,14.0837,14.0837,13.9096,13.9879,248011.0
2022-10-24 10:30:00,16.06,16.16,16.04,16.15,326404.0,13.9792,14.0663,13.9618,14.0576,326404.0
2022-10-24 11:00:00,16.15,16.2,16.11,16.16,217056.0,14.0576,14.1011,14.0227,14.0663,217056.0
2022-10-24 11:30:00,16.15,16.19,16.08,16.19,172610.0,14.0576,14.0924,13.9966,14.0924,172610.0
2022-10-24 12:00:00,16.18,16.2,16.15,16.17,169647.0,14.0837,14.1011,14.0576,14.075,169647.0
2022-10-24 12:30:00,16.18,16.18,16.12,16.14,73087.0,14.0837,14.0837,14.0314,14.0489,73087.0
2022-10-24 13:00:00,16.14,16.15,16.09,16.12,102150.0,14.0489,14.0576,14.0053,14.0314,102150.0
2022-10-24 13:30:00,16.11,16.14,16.09,16.13,114595.0,14.0227,14.0489,14.0053,14.0401,114595.0
2022-10-24 14:00:00,16.13,16.15,16.1,16.13,122277.0,14.0401,14.0576,14.014,14.0401,122277.0
2022-10-24 14:30:00,16.13,16.14,16.1,16.14,132242.0,14.0401,14.0489,14.014,14.0489,132242.0
2022-10-24 15:00:00,16.13,16.14,16.08,16.09,154324.0,14.0401,14.0489,13.9966,14.0053,154324.0
2022-10-24 15:30:00,16.09,16.11,16.06,16.11,516244.0,14.0053,14.0227,13.9792,14.0227,516244.0
2022-10-25 09:30:00,16.06,16.22,16.02,16.21,292137.0,13.9792,14.1185,13.9444,14.1098,292137.0
2022-10-25 10:00:00,16.21,16.23,16.15,16.23,190363.0,14.1098,14.1272,14.0576,14.1272,190363.0
2022-10-25 10:30:00,16.23,16.24,16.18,16.19,326499.0,14.1272,14.1359,14.0837,14.0924,326499.0
2022-10-25 11:00:00,16.19,16.3,16.19,16.29,271475.0,14.0924,14.1881,14.0924,14.1794,271475.0
2022-10-25 11:30:00,16.29,16.32,16.28,16.29,229911.0,14.1794,14.2055,14.1707,14.1794,229911.0
2022-10-25 12:00:00,16.28,16.31,16.27,16.3,140256.0,14.1707,14.1968,14.162,14.1881,140256.0
2022-10-25 12:30:00,16.3,16.32,16.27,16.28,155918.0,14.1881,14.2055,14.162,14.1707,155918.0
2022-10-25 13:00:00,16.29,16.31,16.27,16.29,174431.0,14.1794,14.1968,14.162,14.1794,174431.0
2022-10-25 13:30:00,16.29,16.3,16.25,16.28,110008.0,14.1794,14.1881,14.1446,14.1707,110008.0
2022-10-25 14:00:00,16.27,16.32,16.26,16.3,164580.0,14.162,14.2055,14.1533,14.1881,164580.0
2022-10-25 14:30:00,16.31,16.34,16.28,16.3,209368.0,14.1968,14.2229,14.1707,14.1881,209368.0
2022-10-25 15:00:00,16.3,16.34,16.29,16.32,125057.0,14.1881,14.2229,14.1794,14.2055,125057.0
2022-10-25 15:30:00,16.33,16.38,16.32,16.38,758754.0,14.2142,14.2578,14.2055,14.2578,758754.0
2022-10-26 09:30:00,16.33,16.42,16.28,16.29,493424.0,14.2142,14.2926,14.1707,14.1794,493424.0
2022-10-26 10:00:00,16.29,16.42,16.26,16.42,465230.0,14.1794,14.2926,14.1533,14.2926,465230.0
2022-10-26 10:30:00,16.43,16.49,16.39,16.45,181212.0,14.3013,14.3535,14.2665,14.3187,181212.0
2022-10-26 11:00:00,16.44,16.53,16.44,16.51,255935.0,14.31,14.3883,14.31,14.3709,255935.0
2022-10-26 11:30:00,16.51,16.54,16.46,16.49,190374.0,14.3709,14.397,14.3274,14.3535,190374.0
2022-10-26 12:00:00,16.49,16.51,16.45,16.46,173765.0,14.3535,14.3709,14.3187,14.3274,173765.0
2022-10-26 12:30:00,16.46,16.48,16.38,16.39,241139.0,14.3274,14.3448,14.2578,14.2665,241139.0
2022-10-26 13:00:00,16.39,16.4,16.33,16.34,288785.0,14.2665,14.2752,14.2142,14.2229,288785.0
2022-10-26 13:30:00,16.33,16.38,16.3,16.38,332718.0,14.2142,14.2578,14.1881,14.2578,332718.0
2022-10-26 14:00:00,16.38,16.41,16.33,16.34,285719.0,14.2578,14.2839,14.2142,14.2229,285719.0
2022-10-26 14:30:00,16.34,16.36,16.3,16.31,174120.0,14.2229,14.2403,14.1881,14.1968,174120.0
2022-10-26 15:00:00,16.31,16.31,16.26,16.29,335073.0,14.1968,14.1968,14.1533,14.1794,335073.0
2022-10-26 15:30:00,16.29,16.33,16.29,16.33,699512.0,14.1794,14.2142,14.1794,14.2142,699512.0
2022-10-27 09:30:00,16.41,16.6,16.39,16.53,281674.0,14.2839,14.4493,14.2665,14.3883,281674.0
2022-10-27 10:00:00,16.53,16.74,16.52,16.66,571690.0,14.3883,14.5711,14.3796,14.5015,571690.0
2022-10-27 10:30:00,16.66,16.69,16.57,16.57,279644.0,14.5015,14.5276,14.4231,14.4231,279644.0
2022-10-27 11:00:00,16.57,16.62,16.55,16.6,158931.0,14.4231,14.4667,14.4057,14.4493,158931.0
2022-10-27 11:30:00,16.59,16.62,16.51,16.55,133185.0,14.4405,14.4667,14.3709,14.4057,133185.0
2022-10-27 12:00:00,16.55,16.6,16.48,16.48,353827.0,14.4057,14.4493,14.3448,14.3448,353827.0
2022-10-27 12:30:00,16.48,16.54,16.48,16.54,216325.0,14.3448,14.397,14.3448,14.397,216325.0
2022-10-27 13:00:00,16.54,16.56,16.51,16.53,237963.0,14.397,14.4144,14.3709,14.3883,237963.0
2022-10-27 13:30:00,16.53,16.54,16.46,16.46,127668.0,14.3883,14.397,14.3274,14.3274,127668.0
2022-10-27 14:00:00,16.47,16.48,16.44,16.46,212396.0,14.3361,14.3448,14.31,14.3274,212396.0
2022-10-27 14:30:00,16.46,16.46,16.37,16.39,237335.0,14.3274,14.3274,14.2491,14.2665,237335.0
2022-10-27 15:00:00,16.39,16.41,16.35,16.39,324696.0,14.2665,14.2839,14.2316,14.2665,324696.0
2022-10-27 15:30:00,16.39,16.42,16.38,16.41,653732.0,14.2665,14.2926,14.2578,14.2839,653732.0
2022-10-28 09:30:00,16.38,16.7,16.37,16.65,428871.0,14.2578,14.5363,14.2491,14.4928,428871.0
2022-10-28 10:00:00,16.65,16.68,16.45,16.57,236152.0,14.4928,14.5189,14.3187,14.4231,236152.0
2022-10-28 10:30:00,16.58,16.61,16.51,16.58,239532.0,14.4318,14.458,14.3709,14.4318,239532.0
2022-10-28 11:00:00,16.58,16.6,16.52,16.57,204651.0,14.4318,14.4493,14.3796,14.4231,204651.0
2022-10-28 11:30:00,16.57,16.61,16.55,16.59,351711.0,14.4231,14.458,14.4057,14.4405,351711.0
2022-10-28 12:00:00,16.59,16.6,16.55,16.58,141165.0,14.4405,14.4493,14.4057,14.4318,141165.0
2022-10-28 12:30:00,16.59,16.61,16.56,16.59,118494.0,14.4405,14.458,14.4144,14.4405,118494.0
2022-10-28 13:00:00,16.59,16.62,16.58,16.58,96645.0,14.4405,14.4667,14.4318,14.4318,96645.0
2022-10-28 13:30:00,16.58,16.6,16.57,16.59,192215.0,14.4318,14.4493,14.4231,14.4405,192215.0
2022-10-28 14:00:00,16.59,16.61,16.57,16.57,131613.0,14.4405,14.458,14.4231,14.4231,131613.0
2022-10-28 14:30:00,16.58,16.63,16.57,16.63,129821.0,14.4318,14.4754,14.4231,14.4754,129821.0
2022-10-28 15:00:00,16.63,16.64,16.6,16.63,187658.0,14.4754,14.4841,14.4493,14.4754,187658.0
2022-10-28 15:30:00,16.63,16.65,16.6,16.64,412375.0,14.4754,14.4928,14.4493,14.4841,412375.0
2022-10-31 09:30:00,16.52,16.63,16.43,16.45,280081.0,14.3796,14.4754,14.3013,14.3187,280081.0
2022-10-31 10:00:00,16.46,16.57,16.45,16.52,225438.0,14.3274,14.4231,14.3187,14.3796,225438.0
2022-10-31 10:30:00,16.52,16.57,16.5,16.55,132364.0,14.3796,14.4231,14.3622,14.4057,132364.0
2022-10-31 11:00:00,16.54,16.58,16.53,16.55,118977.0,14.397,14.4318,14.3883,14.4057,118977.0
2022-10-31 11:30:00,16.55,16.58,16.52,16.54,94644.0,14.4057,14.4318,14.3796,14.397,94644.0
2022-10-31 12:00:00,16.53,16.54,16.5,16.52,104259.0,14.3883,14.397,14.3622,14.3796,104259.0
2022-10-31 12:30:00,16.52,16.53,16.49,16.51,82730.0,14.3796,14.3883,14.3535,14.3709,82730.0
2022-10-31 13:00:00,16.51,16.55,16.49,16.55,106162.0,14.3709,14.4057,14.3535,14.4057,106162.0
2022-10-31 13:30:00,16.55,16.6,16.53,16.59,165140.0,14.4057,14.4493,14.3883,14.4405,165140.0
2022-10-31 14:00:00,16.59,16.61,16.57,16.57,95024.0,14.4405,14.458,14.4231,14.4231,95024.0
2022-10-31 14:30:00,16.57,16.62,16.56,16.61,205078.0,14.4231,14.4667,14.4144,14.458,205078.0
2022-10-31 15:00:00,16.6,16.61,16.58,16.6,227082.0,14.4493,14.458,14.4318,14.4493,227082.0
2022-10-31 15:30:00,16.59,16.64,16.54,16.57,555853.0,14.4405,14.4841,14.397,14.4231,555853.0
2022-11-01 09:30:00,16.78,16.86,16.76,16.8,224646.0,14.6059,14.6756,14.5885,14.6233,224646.0
2022-11-01 10:00:00,16.8,16.8,16.65,16.69,260092.0,14.6233,14.6233,14.4928,14.5276,260092.0
2022-11-01 10:30:00,16.7,16.72,16.55,16.55,261073.0,14.5363,14.5537,14.4057,14.4057,261073.0
2022-11-01 11:00:00,16.55,16.68,16.54,16.65,278854.0,14.4057,14.5189,14.397,14.4928,278854.0
2022-11-01 11:30:00,16.65,16.68,16.58,16.65,183000.0,14.4928,14.5189,14.4318,14.4928,183000.0
2022-11-01 12:00:00,16.65,16.73,16.63,16.64,163861.0,14.4928,14.5624,14.4754,14.4841,163861.0
2022-11-01 12:30:00,16.64,16.65,16.59,16.64,252787.0,14.4841,14.4928,14.4405,14.4841,252787.0
2022-11-01 13:00:00,16.64,16.68,16.62,16.66,174496.0,14.4841,14.5189,14.4667,14.5015,174496.0
2022-11-01 13:30:00,16.66,16.67,16.61,16.64,261661.0,14.5015,14.5102,14.458,14.4841,261661.0
2022-11-01 14:00:00,16.64,16.65,16.61,16.64,335476.0,14.4841,14.4928,14.458,14.4841,335476.0
2022-11-01 14:30:00,16.64,16.65,16.59,16.63,243266.0,14.4841,14.4928,14.4405,14.4754,243266.0
2022-11-01 15:00:00,16.62,16.63,16.59,16.59,148043.0,14.4667,14.4754,14.4405,14.4405,148043.0
2022-11-01 15:30:00,16.6,16.65,16.58,16.64,517276.0,14.4493,14.4928,14.4318,14.4841,517276.0
2022-11-02 09:30:00,16.61,16.77,16.6,16.74,327544.0,14.458,14.5972,14.4493,14.5711,327544.0
2022-11-02 10:00:00,16.74,16.75,16.64,16.65,97584.0,14.5711,14.5798,14.4841,14.4928,97584.0
2022-11-02 10:30:00,16.64,16.67,16.62,16.65,302379.0,14.4841,14.5102,14.4667,14.4928,302379.0
2022-11-02 11:00:00,16.65,16.67,16.62,16.63,202847.0,14.4928,14.5102,14.4667,14.4754,202847.0
2022-11-02 11:30:00,16.62,16.67,16.61,16.63,189006.0,14.4667,14.5102,14.458,14.4754,189006.0
2022-11-02 12:00:00,16.62,16.64,16.58,16.6,73965.0,14.4667,14.4841,14.4318,14.4493,73965.0
2022-11-02 12:30:00,16.6,16.6,16.54,16.57,137218.0,14.4493,14.4493,14.397,14.4231,137218.0
2022-11-02 13:00:00,16.57,16.6,16.56,16.58,93503.0,14.4231,14.4493,14.4144,14.4318,93503.0
2022-11-02 13:30:00,16.59,16.64,16.57,16.61,217231.0,14.4405,14.4841,14.4231,14.458,217231.0
2022-11-02 14:00:00,16.61,16.8,16.6,16.8,267972.0,14.458,14.6233,14.4493,14.6233,267972.0
2022-11-02 14:30:00,16.8,16.82,16.45,16.54,839708.0,14.6233,14.6407,14.3187,14.397,839708.0
2022-11-02 15:00:00,16.53,16.64,16.38,16.41,384684.0,14.3883,14.4841,14.2578,14.2839,384684.0
2022-11-02 15:30:00,16.41,16.47,16.38,16.39,741766.0,14.2839,14.3361,14.2578,14.2665,741766.0
2022-11-03 09:30:00,16.17,16.17,15.94,16.02,720769.0,14.075,14.075,13.8748,13.9444,720769.0
2022-11-03 10:00:00,16.02,16.11,15.99,16.07,445318.0,13.9444,14.0227,13.9183,13.9879,445318.0
2022-11-03 10:30:00,16.08,16.16,16.02,16.14,308025.0,13.9966,14.0663,13.9444,14.0489,308025.0
2022-11-03 11:00:00,16.14,16.17,16.08,16.14,295594.0,14.0489,14.075,13.9966,14.0489,295594.0
2022-11-03 11:30:00,16.15,16.18,16.09,16.11,252748.0,14.0576,14.0837,14.0053,14.0227,252748.0
2022-11-03 12:00:00,16.11,16.14,16.07,16.09,267773.0,14.0227,14.0489,13.9879,14.0053,267773.0
2022-11-03 12:30:00,16.09,16.14,16.07,16.14,326527.0,14.0053,14.0489,13.9879,14.0489,326527.0
2022-11-03 13:00:00,16.14,16.17,16.11,16.14,120426.0,14.0489,14.075,14.0227,14.0489,120426.0
2022-11-03 13:30:00,16.14,16.19,16.13,16.16,165792.0,14.0489,14.0924,14.0401,14.0663,165792.0
2022-11-03 14:00:00,16.17,16.18,16.11,16.18,245229.0,14.075,14.0837,14.0227,14.0837,245229.0
2022-11-03 14:30:00,16.18,16.18,16.11,16.14,173417.0,14.0837,14.0837,14.0227,14.0489,173417.0
2022-11-03 15:00:00,16.14,16.15,16.11,16.14,215972.0,14.0489,14.0576,14.0227,14.0489,215972.0
2022-11-03 15:30:00,16.14,16.16,16.06,16.07,596012.0,14.0489,14.0663,13.9792,13.9879,596012.0
2022-11-04 09:30:00,16.57,16.7,16.46,16.57,799833.0,14.4231,14.5363,14.3274,14.4231,799833.0
2022-11-04 10:00:00,16.57,16.7,16.54,16.68,412573.0,14.4231,14.5363,14.397,14.5189,412573.0
2022-11-04 10:30:00,16.68,16.72,16.64,16.68,314420.0,14.5189,14.5537,14.4841,14.5189,314420.0
2022-11-04 11:00:00,16.68,16.71,16.6,16.6,249210.0,14.5189,14.545,14.4493,14.4493,249210.0
2022-11-04 11:30:00,16.6,16.65,16.54,16.55,280407.0,14.4493,14.4928,14.397,14.4057,280407.0
2022-11-04 12:00:00,16.55,16.65,16.52,16.62,394991.0,14.4057,14.4928,14.3796,14.4667,394991.0
2022-11-04 12:30:00,16.61,16.65,16.58,16.64,392229.0,14.458,14.4928,14.4318,14.4841,392229.0
2022-11-04 13:00:00,16.64,16.67,16.6,16.63,225571.0,14.4841,14.5102,14.4493,14.4754,225571.0
2022-11-04 13:30:00,16.63,16.64,16.61,16.62,77724.0,14.4754,14.4841,14.458,14.4667,77724.0
2022-11-04 14:00:00,16.62,16.68,16.59,16.67,133403.0,14.4667,14.5189,14.4405,14.5102,133403.0
2022-11-04 14:30:00,16.67,16.75,16.65,16.73,188803.0,14.5102,14.5798,14.4928,14.5624,188803.0
2022-11-04 15:00:00,16.73,16.75,16.7,16.73,165076.0,14.5624,14.5798,14.5363,14.5624,165076.0
2022-11-04 15:30:00,16.72,16.78,16.71,16.78,515646.0,14.5537,14.6059,14.545,14.6059,515646.0
2022-11-07 09:30:00,16.85,16.85,16.44,16.45,485327.0,14.6669,14.6669,14.31,14.3187,485327.0
2022-11-07 10:00:00,16.46,16.57,16.46,16.54,251900.0,14.3274,14.4231,14.3274,14.397,251900.0
2022-11-07 10:30:00,16.54,16.56,16.49,16.54,193454.0,14.397,14.4144,14.3535,14.397,193454.0
2022-11-07 11:00:00,16.55,16.59,16.53,16.57,172665.0,14.4057,14.4405,14.3883,14.4231,172665.0
2022-11-07 11:30:00,16.58,16.6,16.51,16.55,152564.0,14.4318,14.4493,14.3709,14.4057,152564.0
2022-11-07 12:00:00,16.55,16.64,16.53,16.63,198638.0,14.4057,14.4841,14.3883,14.4754,198638.0
2022-11-07 12:30:00,16.63,16.64,16.57,16.59,159930.0,14.4754,14.4841,14.4231,14.4405,159930.0
2022-11-07 13:00:00,16.6,16.6,16.56,16.58,128450.0,14.4493,14.4493,14.4144,14.4318,128450.0
2022-11-07 13:30:00,16.59,16.6,16.53,16.57,121652.0,14.4405,14.4493,14.3883,14.4231,121652.0
2022-11-07 14:00:00,16.57,16.57,16.53,16.56,210177.0,14.4231,14.4231,14.3883,14.4144,210177.0
2022-11-07 14:30:00,16.56,16.61,16.55,16.59,196696.0,14.4144,14.458,14.4057,14.4405,196696.0
2022-11-07 15:00:00,16.58,16.62,16.58,16.61,158797.0,14.4318,14.4667,14.4318,14.458,158797.0
2022-11-07 15:30:00,16.61,16.66,16.6,16.62,539232.0,14.458,14.5015,14.4493,14.4667,539232.0
2022-11-08 09:30:00,16.59,16.73,16.56,16.63,519984.0,14.4405,14.5624,14.4144,14.4754,519984.0
2022-11-08 10:00:00,16.63,16.81,16.63,16.73,367620.0,14.4754,14.632,14.4754,14.5624,367620.0
2022-11-08 10:30:00,16.73,16.85,16.73,16.81,188979.0,14.5624,14.6669,14.5624,14.632,188979.0
2022-11-08 11:00:00,16.81,16.85,16.77,16.79,194284.0,14.632,14.6669,14.5972,14.6146,194284.0
2022-11-08 11:30:00,16.78,16.87,16.77,16.84,545594.0,14.6059,14.6843,14.5972,14.6582,545594.0
2022-11-08 12:00:00,16.84,16.86,16.78,16.78,271929.0,14.6582,14.6756,14.6059,14.6059,271929.0
2022-11-08 12:30:00,16.79,16.85,16.78,16.84,215713.0,14.6146,14.6669,14.6059,14.6582,215713.0
2022-11-08 13:00:00,16.83,16.87,16.75,16.77,152407.0,14.6495,14.6843,14.5798,14.5972,152407.0
2022-11-08 13:30:00,16.75,16.8,16.73,16.75,198676.0,14.5798,14.6233,14.5624,14.5798,198676.0
2022-11-08 14:00:00,16.75,16.76,16.64,16.64,89377.0,14.5798,14.5885,14.4841,14.4841,89377.0
2022-11-08 14:30:00,16.64,16.75,16.62,16.73,159639.0,14.4841,14.5798,14.4667,14.5624,159639.0
2022-11-08 15:00:00,16.73,16.79,16.72,16.78,189505.0,14.5624,14.6146,14.5537,14.6059,189505.0
2022-11-08 15:30:00,16.79,16.84,16.73,16.76,388635.0,14.6146,14.6582,14.5624,14.5885,388635.0
2022-11-09 09:30:00,16.55,16.7,16.51,16.57,346555.0,14.4057,14.5363,14.3709,14.4231,346555.0
2022-11-09 10:00:00,16.56,16.71,16.55,16.64,197232.0,14.4144,14.545,14.4057,14.4841,197232.0
2022-11-09 10:30:00,16.64,16.67,16.56,16.59,114935.0,14.4841,14.5102,14.4144,14.4405,114935.0
2022-11-09 11:00:00,16.6,16.69,16.6,16.67,95002.0,14.4493,14.5276,14.4493,14.5102,95002.0
2022-11-09 11:30:00,16.66,16.71,16.63,16.7,164536.0,14.5015,14.545,14.4754,14.5363,164536.0
2022-11-09 12:00:00,16.7,16.71,16.62,16.63,124988.0,14.5363,14.545,14.4667,14.4754,124988.0
2022-11-09 12:30:00,16.63,16.66,16.6,16.61,64854.0,14.4754,14.5015,14.4493,14.458,64854.0
2022-11-09 13:00:00,16.62,16.63,16.54,16.54,112389.0,14.4667,14.4754,14.397,14.397,112389.0
2022-11-09 13:30:00,16.54,16.54,16.49,16.5,150732.0,14.397,14.397,14.3535,14.3622,150732.0
2022-11-09 14:00:00,16.5,16.51,16.47,16.49,115436.0,14.3622,14.3709,14.3361,14.3535,115436.0
2022-11-09 14:30:00,16.49,16.49,16.42,16.44,159564.0,14.3535,14.3535,14.2926,14.31,159564.0
2022-11-09 15:00:00,16.44,16.49,16.42,16.43,207074.0,14.31,14.3535,14.2926,14.3013,207074.0
2022-11-09 15:30:00,16.43,16.44,16.4,16.42,592657.0,14.3013,14.31,14.2752,14.2926,592657.0
2022-11-10 09:30:00,17.07,17.13,16.84,17.09,523589.0,14.8584,14.9106,14.6582,14.8758,523589.0
2022-11-10 10:00:00,17.09,17.17,17.03,17.14,359175.0,14.8758,14.9454,14.8235,14.9193,359175.0
2022-11-10 10:30:00,17.14,17.18,17.03,17.17,221369.0,14.9193,14.9541,14.8235,14.9454,221369.0
2022-11-10 11:00:00,17.17,17.17,17.1,17.14,275988.0,14.9454,14.9454,14.8845,14.9193,275988.0
2022-11-10 11:30:00,17.14,17.28,17.14,17.26,283064.0,14.9193,15.0411,14.9193,15.0237,283064.0
2022-11-10 12:00:00,17.25,17.26,17.19,17.22,180149.0,15.015,15.0237,14.9628,14.9889,180149.0
2022-11-10 12:30:00,17.21,17.22,17.14,17.15,264724.0,14.9802,14.9889,14.9193,14.928,264724.0
2022-11-10 13:00:00,17.16,17.22,17.15,17.21,202654.0,14.9367,14.9889,14.928,14.9802,202654.0
2022-11-10 13:30:00,17.21,17.22,17.16,17.21,120232.0,14.9802,14.9889,14.9367,14.9802,120232.0
2022-11-10 14:00:00,17.21,17.24,17.19,17.21,186118.0,14.9802,15.0063,14.9628,14.9802,186118.0
2022-11-10 14:30:00,17.21,17.25,17.17,17.25,235650.0,14.9802,15.015,14.9454,15.015,235650.0
2022-11-10 15:00:00,17.25,17.27,17.2,17.24,222675.0,15.015,15.0324,14.9715,15.0063,222675.0
2022-11-10 15:30:00,17.24,17.29,17.21,17.28,623750.0,15.0063,15.0499,14.9802,15.0411,623750.0
2022-11-11 09:30:00,17.38,17.57,17.38,17.52,337016.0,15.1282,15.2936,15.1282,15.2501,337016.0
2022-11-11 10:00:00,17.51,17.61,17.43,17.59,134538.0,15.2413,15.3284,15.1717,15.311,134538.0
2022-11-11 10:30:00,17.6,17.66,17.56,17.63,241624.0,15.3197,15.3719,15.2849,15.3458,241624.0
2022-11-11 11:00:00,17.63,17.66,17.6,17.62,284608.0,15.3458,15.3719,15.3197,15.3371,284608.0
2022-11-11 11:30:00,17.61,17.67,17.58,17.65,185919.0,15.3284,15.3806,15.3023,15.3632,185919.0
2022-11-11 12:00:00,17.65,17.74,17.61,17.73,175331.0,15.3632,15.4415,15.3284,15.4328,175331.0
2022-11-11 12:30:00,17.73,17.75,17.7,17.71,118086.0,15.4328,15.4503,15.4067,15.4154,118086.0
2022-11-11 13:00:00,17.72,17.83,17.72,17.83,191971.0,15.4241,15.5199,15.4241,15.5199,191971.0
2022-11-11 13:30:00,17.83,17.85,17.77,17.84,237601.0,15.5199,15.5373,15.4677,15.5286,237601.0
2022-11-11 14:00:00,17.84,17.88,17.83,17.88,161672.0,15.5286,15.5634,15.5199,15.5634,161672.0
2022-11-11 14:30:00,17.88,17.89,17.83,17.86,178249.0,15.5634,15.5721,15.5199,15.546,178249.0
2022-11-11 15:00:00,17.85,17.85,17.76,17.77,182766.0,15.5373,15.5373,15.459,15.4677,182766.0
2022-11-11 15:30:00,17.76,17.79,17.7,17.75,722264.0,15.459,15.4851,15.4067,15.4503,722264.0
2022-11-14 09:30:00,17.62,17.75,17.54,17.69,516193.0,15.3371,15.4503,15.2675,15.398,516193.0
2022-11-14 10:00:00,17.7,17.79,17.69,17.73,188266.0,15.4067,15.4851,15.398,15.4328,188266.0
2022-11-14 10:30:00,17.73,17.74,17.67,17.69,206954.0,15.4328,15.4415,15.3806,15.398,206954.0
2022-11-14 11:00:00,17.69,17.71,17.62,17.63,220816.0,15.398,15.4154,15.3371,15.3458,220816.0
2022-11-14 11:30:00,17.64,17.68,17.61,17.63,170835.0,15.3545,15.3893,15.3284,15.3458,170835.0
2022-11-14 12:00:00,17.64,17.68,17.6,17.65,130635.0,15.3545,15.3893,15.3197,15.3632,130635.0
2022-11-14 12:30:00,17.66,17.68,17.63,17.66,183352.0,15.3719,15.3893,15.3458,15.3719,183352.0
2022-11-14 13:00:00,17.66,17.72,17.65,17.72,100295.0,15.3719,15.4241,15.3632,15.4241,100295.0
2022-11-14 13:30:00,17.72,17.74,17.7,17.73,57557.0,15.4241,15.4415,15.4067,15.4328,57557.0
2022-11-14 14:00:00,17.73,17.74,17.67,17.68,189815.0,15.4328,15.4415,15.3806,15.3893,189815.0
2022-11-14 14:30:00,17.69,17.7,17.63,17.64,154427.0,15.398,15.4067,15.3458,15.3545,154427.0
2022-11-14 15:00:00,17.65,17.67,17.6,17.63,240491.0,15.3632,15.3806,15.3197,15.3458,240491.0
2022-11-14 15:30:00,17.62,17.64,17.57,17.58,485637.0,15.3371,15.3545,15.2936,15.3023,485637.0
2022-11-15 09:30:00,17.79,17.88,17.72,17.82,277567.0,15.4851,15.5634,15.4241,15.5112,277567.0
2022-11-15 10:00:00,17.81,17.83,17.71,17.81,136561.0,15.5025,15.5199,15.4154,15.5025,136561.0
2022-11-15 10:30:00,17.82,17.85,17.7,17.72,144926.0,15.5112,15.5373,15.4067,15.4241,144926.0
2022-11-15 11:00:00,17.71,17.77,17.7,17.76,90571.0,15.4154,15.4677,15.4067,15.459,90571.0
2022-11-15 11:30:00,17.75,17.85,17.75,17.82,356727.0,15.4503,15.5373,15.4503,15.5112,356727.0
2022-11-15 12:00:00,17.82,17.83,17.77,17.8,91501.0,15.5112,15.5199,15.4677,15.4938,91501.0
2022-11-15 12:30:00,17.79,17.83,17.77,17.78,48410.0,15.4851,15.5199,15.4677,15.4764,48410.0
2022-11-15 13:00:00,17.78,17.8,17.62,17.63,123551.0,15.4764,15.4938,15.3371,15.3458,123551.0
2022-11-15 13:30:00,17.62,17.65,17.54,17.64,287339.0,15.3371,15.3632,15.2675,15.3545,287339.0
2022-11-15 14:00:00,17.63,17.76,17.57,17.73,224868.0,15.3458,15.459,15.2936,15.4328,224868.0
2022-11-15 14:30:00,17.73,17.76,17.68,17.75,103487.0,15.4328,15.459,15.3893,15.4503,103487.0
2022-11-15 15:00:00,17.74,17.77,17.7,17.71,126639.0,15.4415,15.4677,15.4067,15.4154,126639.0
2022-11-15 15:30:00,17.7,17.72,17.66,17.68,279659.0,15.4067,15.4241,15.3719,15.3893,279659.0
2022-11-16 09:30:00,17.58,17.61,17.41,17.44,554838.0,15.3023,15.3284,15.1543,15.1804,554838.0
2022-11-16 10:00:00,17.45,17.56,17.43,17.53,168249.0,15.1891,15.2849,15.1717,15.2588,168249.0
2022-11-16 10:30:00,17.53,17.58,17.5,17.53,98428.0,15.2588,15.3023,15.2326,15.2588,98428.0
2022-11-16 11:00:00,17.53,17.61,17.52,17.6,166729.0,15.2588,15.3284,15.2501,15.3197,166729.0
2022-11-16 11:30:00,17.6,17.61,17.56,17.57,142640.0,15.3197,15.3284,15.2849,15.2936,142640.0
2022-11-16 12:00:00,17.57,17.57,17.48,17.51,234181.0,15.2936,15.2936,15.2152,15.2413,234181.0
2022-11-16 12:30:00,17.5,17.57,17.5,17.54,89732.0,15.2326,15.2936,15.2326,15.2675,89732.0
2022-11-16 13:00:00,17.53,17.55,17.48,17.48,122868.0,15.2588,15.2762,15.2152,15.2152,122868.0
2022-11-16 13:30:00,17.49,17.49,17.44,17.45,77426.0,15.2239,15.2239,15.1804,15.1891,77426.0
2022-11-16 14:00:00,17.45,17.49,17.44,17.48,64500.0,15.1891,15.2239,15.1804,15.2152,64500.0
2022-11-16 14:30:00,17.48,17.51,17.47,17.5,145751.0,15.2152,15.2413,15.2065,15.2326,145751.0
2022-11-16 15:00:00,17.5,17.5,17.46,17.5,165496.0,15.2326,15.2326,15.1978,15.2326,165496.0
2022-11-16 15:30:00,17.5,17.53,17.48,17.49,403932.0,15.2326,15.2588,15.2152,15.2239,403932.0
2022-11-17 09:30:00,17.29,17.41,17.27,17.32,350033.0,15.0499,15.1543,15.0324,15.076,350033.0
2022-11-17 10:00:00,17.32,17.49,17.31,17.48,123995.0,15.076,15.2239,15.0673,15.2152,123995.0
2022-11-17 10:30:00,17.48,17.49,17.4,17.42,281566.0,15.2152,15.2239,15.1456,15.163,281566.0
2022-11-17 11:00:00,17.41,17.43,17.39,17.42,105669.0,15.1543,15.1717,15.1369,15.163,105669.0
2022-11-17 11:30:00,17.42,17.46,17.39,17.46,70263.0,15.163,15.1978,15.1369,15.1978,70263.0
2022-11-17 12:00:00,17.46,17.48,17.4,17.41,110187.0,15.1978,15.2152,15.1456,15.1543,110187.0
2022-11-17 12:30:00,17.41,17.48,17.39,17.44,230340.0,15.1543,15.2152,15.1369,15.1804,230340.0
2022-11-17 13:00:00,17.44,17.46,17.41,17.41,67995.0,15.1804,15.1978,15.1543,15.1543,67995.0
2022-11-17 13:30:00,17.41,17.48,17.41,17.48,111283.0,15.1543,15.2152,15.1543,15.2152,111283.0
2022-11-17 14:00:00,17.48,17.52,17.46,17.51,136422.0,15.2152,15.2501,15.1978,15.2413,136422.0
2022-11-17 14:30:00,17.51,17.53,17.49,17.52,116912.0,15.2413,15.2588,15.2239,15.2501,116912.0
2022-11-17 15:00:00,17.51,17.53,17.47,17.48,211374.0,15.2413,15.2588,15.2065,15.2152,211374.0
2022-11-17 15:30:00,17.48,17.57,17.47,17.57,525924.0,15.2152,15.2936,15.2065,15.2936,525924.0
2022-11-18 09:30:00,17.59,17.69,17.57,17.66,298312.0,15.311,15.398,15.2936,15.3719,298312.0
2022-11-18 10:00:00,17.66,17.7,17.59,17.69,226031.0,15.3719,15.4067,15.311,15.398,226031.0
2022-11-18 10:30:00,17.69,17.69,17.64,17.66,89107.0,15.398,15.398,15.3545,15.3719,89107.0
2022-11-18 11:00:00,17.66,17.69,17.63,17.67,143365.0,15.3719,15.398,15.3458,15.3806,143365.0
2022-11-18 11:30:00,17.67,17.69,17.63,17.67,216211.0,15.3806,15.398,15.3458,15.3806,216211.0
2022-11-18 12:00:00,17.67,17.67,17.59,17.61,179609.0,15.3806,15.3806,15.311,15.3284,179609.0
2022-11-18 12:30:00,17.6,17.63,17.57,17.6,116894.0,15.3197,15.3458,15.2936,15.3197,116894.0
2022-11-18 13:00:00,17.6,17.61,17.57,17.61,77707.0,15.3197,15.3284,15.2936,15.3284,77707.0
2022-11-18 13:30:00,17.61,17.62,17.55,17.56,118138.0,15.3284,15.3371,15.2762,15.2849,118138.0
2022-11-18 14:00:00,17.57,17.62,17.56,17.62,132513.0,15.2936,15.3371,15.2849,15.3371,132513.0
2022-11-18 14:30:00,17.62,17.62,17.58,17.6,124244.0,15.3371,15.3371,15.3023,15.3197,124244.0
2022-11-18 15:00:00,17.61,17.63,17.6,17.63,207150.0,15.3284,15.3458,15.3197,15.3458,207150.0
2022-11-18 15:30:00,17.63,17.64,17.59,17.61,465147.0,15.3458,15.3545,15.311,15.3284,465147.0
2022-11-21 09:30:00,17.28,17.37,17.17,17.28,300037.0,15.256,15.3355,15.1589,15.256,300037.0
2022-11-21 10:00:00,17.29,17.31,17.13,17.14,203601.0,15.2649,15.2825,15.1236,15.1324,203601.0
2022-11-21 10:30:00,17.14,17.17,17.07,17.09,167573.0,15.1324,15.1589,15.0706,15.0883,167573.0
2022-11-21 11:00:00,17.09,17.16,17.08,17.13,168409.0,15.0883,15.1501,15.0794,15.1236,168409.0
2022-11-21 11:30:00,17.13,17.17,17.09,17.11,142442.0,15.1236,15.1589,15.0883,15.1059,142442.0
2022-11-21 12:00:00,17.11,17.19,17.1,17.18,247205.0,15.1059,15.1766,15.0971,15.1677,247205.0
2022-11-21 12:30:00,17.18,17.21,17.16,17.21,111183.0,15.1677,15.1942,15.1501,15.1942,111183.0
2022-11-21 13:00:00,17.21,17.28,17.21,17.25,121122.0,15.1942,15.256,15.1942,15.2295,121122.0
2022-11-21 13:30:00,17.26,17.28,17.21,17.21,100559.0,15.2384,15.256,15.1942,15.1942,100559.0
2022-11-21 14:00:00,17.21,17.24,17.2,17.22,58999.0,15.1942,15.2207,15.1854,15.2031,58999.0
2022-11-21 14:30:00,17.22,17.25,17.21,17.24,120176.0,15.2031,15.2295,15.1942,15.2207,120176.0
2022-11-21 15:00:00,17.24,17.29,17.24,17.27,159112.0,15.2207,15.2649,15.2207,15.2472,159112.0
2022-11-21 15:30:00,17.27,17.32,17.25,17.31,331841.0,15.2472,15.2913,15.2295,15.2825,331841.0
2022-11-22 09:30:00,17.4,17.58,17.36,17.55,274486.0,15.362,15.5209,15.3267,15.4944,274486.0
2022-11-22 10:00:00,17.56,17.62,17.56,17.61,189805.0,15.5032,15.5562,15.5032,15.5474,189805.0
2022-11-22 10:30:00,17.62,17.64,17.58,17.64,198526.0,15.5562,15.5739,15.5209,15.5739,198526.0
2022-11-22 11:00:00,17.64,17.64,17.57,17.59,131338.0,15.5739,15.5739,15.5121,15.5297,131338.0
2022-11-22 11:30:00,17.58,17.6,17.56,17.6,104908.0,15.5209,15.5385,15.5032,15.5385,104908.0
2022-11-22 12:00:00,17.6,17.62,17.59,17.6,86314.0,15.5385,15.5562,15.5297,15.5385,86314.0
2022-11-22 12:30:00,17.6,17.63,17.6,17.62,81161.0,15.5385,15.565,15.5385,15.5562,81161.0
2022-11-22 13:00:00,17.62,17.66,17.61,17.65,162337.0,15.5562,15.5915,15.5474,15.5827,162337.0
2022-11-22 13:30:00,17.66,17.68,17.64,17.66,97425.0,15.5915,15.6092,15.5739,15.5915,97425.0
2022-11-22 14:00:00,17.66,17.67,17.63,17.66,80612.0,15.5915,15.6003,15.565,15.5915,80612.0
2022-11-22 14:30:00,17.66,17.67,17.64,17.66,140293.0,15.5915,15.6003,15.5739,15.5915,140293.0
2022-11-22 15:00:00,17.65,17.7,17.65,17.7,140242.0,15.5827,15.6268,15.5827,15.6268,140242.0
2022-11-22 15:30:00,17.7,17.71,17.63,17.7,572164.0,15.6268,15.6357,15.565,15.6268,572164.0
2022-11-23 09:30:00,17.66,17.81,17.64,17.76,285527.0,15.5915,15.7239,15.5739,15.6798,285527.0
2022-11-23 10:00:00,17.77,17.79,17.71,17.78,156468.0,15.6886,15.7063,15.6357,15.6975,156468.0
2022-11-23 10:30:00,17.78,17.84,17.78,17.82,276098.0,15.6975,15.7504,15.6975,15.7328,276098.0
2022-11-23 11:00:00,17.82,17.82,17.78,17.79,50071.0,15.7328,15.7328,15.6975,15.7063,50071.0
2022-11-23 11:30:00,17.79,17.79,17.71,17.73,84040.0,15.7063,15.7063,15.6357,15.6533,84040.0
2022-11-23 12:00:00,17.73,17.75,17.71,17.73,49119.0,15.6533,15.671,15.6357,15.6533,49119.0
2022-11-23 12:30:00,17.73,17.75,17.68,17.7,37118.0,15.6533,15.671,15.6092,15.6268,37118.0
2022-11-23 13:00:00,17.7,17.74,17.69,17.73,61036.0,15.6268,15.6621,15.618,15.6533,61036.0
2022-11-23 13:30:00,17.74,17.77,17.74,17.75,78188.0,15.6621,15.6886,15.6621,15.671,78188.0
2022-11-23 14:00:00,17.76,17.86,17.75,17.83,157822.0,15.6798,15.7681,15.671,15.7416,157822.0
2022-11-23 14:30:00,17.83,17.84,17.79,17.82,77378.0,15.7416,15.7504,15.7063,15.7328,77378.0
2022-11-23 15:00:00,17.81,17.85,17.8,17.82,130123.0,15.7239,15.7593,15.7151,15.7328,130123.0
2022-11-23 15:30:00,17.82,17.84,17.79,17.83,309095.0,15.7328,15.7504,15.7063,15.7416,309095.0
2022-11-25 09:30:00,17.94,17.99,17.8,17.96,253486.0,15.8387,15.8829,15.7151,15.8564,253486.0
2022-11-25 10:00:00,17.96,17.97,17.91,17.93,85187.0,15.8564,15.8652,15.8122,15.8299,85187.0
2022-11-25 10:30:00,17.93,18.0,17.92,18.0,154658.0,15.8299,15.8917,15.8211,15.8917,154658.0
2022-11-25 11:00:00,18.0,18.04,17.99,18.02,167689.0,15.8917,15.927,15.8829,15.9093,167689.0
2022-11-25 11:30:00,18.02,18.04,17.99,18.01,144686.0,15.9093,15.927,15.8829,15.9005,144686.0
2022-11-25 12:00:00,18.01,18.02,17.95,17.96,154973.0,15.9005,15.9093,15.8475,15.8564,154973.0
2022-11-25 12:30:00,17.97,17.98,17.93,17.96,130452.0,15.8652,15.874,15.8299,15.8564,130452.0
2022-11-28 09:30:00,17.75,17.86,17.69,17.73,158205.0,15.671,15.7681,15.618,15.6533,158205.0
2022-11-28 10:00:00,17.73,17.82,17.73,17.79,98623.0,15.6533,15.7328,15.6533,15.7063,98623.0
2022-11-28 10:30:00,17.8,17.82,17.72,17.74,227656.0,15.7151,15.7328,15.6445,15.6621,227656.0
2022-11-28 11:00:00,17.75,17.78,17.69,17.7,102314.0,15.671,15.6975,15.618,15.6268,102314.0
2022-11-28 11:30:00,17.7,17.72,17.67,17.7,87659.0,15.6268,15.6445,15.6003,15.6268,87659.0
2022-11-28 12:00:00,17.7,17.71,17.63,17.64,185175.0,15.6268,15.6357,15.565,15.5739,185175.0
2022-11-28 12:30:00,17.64,17.66,17.56,17.57,206059.0,15.5739,15.5915,15.5032,15.5121,206059.0
2022-11-28 13:00:00,17.57,17.58,17.51,17.51,66128.0,15.5121,15.5209,15.4591,15.4591,66128.0
2022-11-28 13:30:00,17.51,17.52,17.47,17.48,227846.0,15.4591,15.4679,15.4238,15.4326,227846.0
2022-11-28 14:00:00,17.48,17.52,17.47,17.49,76556.0,15.4326,15.4679,15.4238,15.4414,76556.0
2022-11-28 14:30:00,17.49,17.51,17.47,17.49,181710.0,15.4414,15.4591,15.4238,15.4414,181710.0
2022-11-28 15:00:00,17.49,17.55,17.48,17.53,167472.0,15.4414,15.4944,15.4326,15.4767,167472.0
2022-11-28 15:30:00,17.53,17.57,17.47,17.47,735426.0,15.4767,15.5121,15.4238,15.4238,735426.0
2022-11-29 09:30:00,17.53,17.6,17.46,17.6,303115.0,15.4767,15.5385,15.4149,15.5385,303115.0
2022-11-29 10:00:00,17.61,17.65,17.55,17.64,151975.0,15.5474,15.5827,15.4944,15.5739,151975.0
2022-11-29 10:30:00,17.64,17.66,17.6,17.63,93941.0,15.5739,15.5915,15.5385,15.565,93941.0
2022-11-29 11:00:00,17.63,17.63,17.51,17.55,231043.0,15.565,15.565,15.4591,15.4944,231043.0
2022-11-29 11:30:00,17.56,17.61,17.55,17.59,94833.0,15.5032,15.5474,15.4944,15.5297,94833.0
2022-11-29 12:00:00,17.58,17.62,17.53,17.55,212723.0,15.5209,15.5562,15.4767,15.4944,212723.0
2022-11-29 12:30:00,17.55,17.63,17.55,17.62,76615.0,15.4944,15.565,15.4944,15.5562,76615.0
2022-11-29 13:00:00,17.63,17.65,17.62,17.63,122382.0,15.565,15.5827,15.5562,15.565,122382.0
2022-11-29 13:30:00,17.63,17.67,17.63,17.67,80085.0,15.565,15.6003,15.565,15.6003,80085.0
2022-11-29 14:00:00,17.67,17.71,17.65,17.66,163797.0,15.6003,15.6357,15.5827,15.5915,163797.0
2022-11-29 14:30:00,17.66,17.67,17.63,17.65,135243.0,15.5915,15.6003,15.565,15.5827,135243.0
2022-11-29 15:00:00,17.66,17.67,17.61,17.64,153481.0,15.5915,15.6003,15.5474,15.5739,153481.0
2022-11-29 15:30:00,17.64,17.67,17.6,17.62,430454.0,15.5739,15.6003,15.5385,15.5562,430454.0
2022-11-30 09:30:00,17.75,17.83,17.64,17.7,439598.0,15.671,15.7416,15.5739,15.6268,439598.0
2022-11-30 10:00:00,17.71,17.71,17.54,17.54,200743.0,15.6357,15.6357,15.4856,15.4856,200743.0
2022-11-30 10:30:00,17.54,17.64,17.52,17.62,182328.0,15.4856,15.5739,15.4679,15.5562,182328.0
2022-11-30 11:00:00,17.62,17.69,17.59,17.69,294991.0,15.5562,15.618,15.5297,15.618,294991.0
2022-11-30 11:30:00,17.69,17.7,17.6,17.62,235336.0,15.618,15.6268,15.5385,15.5562,235336.0
2022-11-30 12:00:00,17.62,17.65,17.58,17.61,106344.0,15.5562,15.5827,15.5209,15.5474,106344.0
2022-11-30 12:30:00,17.6,17.65,17.56,17.64,113114.0,15.5385,15.5827,15.5032,15.5739,113114.0
2022-11-30 13:00:00,17.64,17.66,17.62,17.62,40878.0,15.5739,15.5915,15.5562,15.5562,40878.0
2022-11-30 13:30:00,17.62,17.86,17.6,17.85,302973.0,15.5562,15.7681,15.5385,15.7593,302973.0
2022-11-30 14:00:00,17.86,17.94,17.84,17.89,152470.0,15.7681,15.8387,15.7504,15.7946,152470.0
2022-11-30 14:30:00,17.89,17.94,17.87,17.94,138539.0,15.7946,15.8387,15.7769,15.8387,138539.0
2022-11-30 15:00:00,17.93,18.0,17.92,17.98,172047.0,15.8299,15.8917,15.8211,15.874,172047.0
2022-11-30 15:30:00,17.98,18.07,17.97,18.02,1069985.0,15.874,15.9535,15.8652,15.9093,1069985.0
2022-12-01 09:30:00,18.11,18.15,18.05,18.09,186995.0,15.9888,16.0241,15.9358,15.9711,186995.0
2022-12-01 10:00:00,18.1,18.14,17.94,17.96,94739.0,15.98,16.0153,15.8387,15.8564,94739.0
2022-12-01 10:30:00,17.95,18.06,17.91,18.06,155241.0,15.8475,15.9447,15.8122,15.9447,155241.0
2022-12-01 11:00:00,18.06,18.07,18.0,18.01,115387.0,15.9447,15.9535,15.8917,15.9005,115387.0
2022-12-01 11:30:00,18.02,18.06,18.01,18.04,71222.0,15.9093,15.9447,15.9005,15.927,71222.0
2022-12-01 12:00:00,18.04,18.09,18.0,18.09,175419.0,15.927,15.9711,15.8917,15.9711,175419.0
2022-12-01 12:30:00,18.09,18.13,18.08,18.1,175581.0,15.9711,16.0065,15.9623,15.98,175581.0
2022-12-01 13:00:00,18.1,18.12,18.09,18.11,166671.0,15.98,15.9976,15.9711,15.9888,166671.0
2022-12-01 13:30:00,18.11,18.12,18.09,18.11,62256.0,15.9888,15.9976,15.9711,15.9888,62256.0
2022-12-01 14:00:00,18.12,18.14,18.06,18.14,72506.0,15.9976,16.0153,15.9447,16.0153,72506.0
2022-12-01 14:30:00,18.14,18.15,18.11,18.14,74115.0,16.0153,16.0241,15.9888,16.0153,74115.0
2022-12-01 15:00:00,18.14,18.16,18.09,18.11,136736.0,16.0153,16.0329,15.9711,15.9888,136736.0
2022-12-01 15:30:00,18.11,18.14,18.09,18.13,313132.0,15.9888,16.0153,15.9711,16.0065,313132.0
2022-12-02 09:30:00,17.93,18.07,17.92,18.07,211842.0,15.8299,15.9535,15.8211,15.9535,211842.0
2022-12-02 10:00:00,18.07,18.14,18.02,18.14,242924.0,15.9535,16.0153,15.9093,16.0153,242924.0
2022-12-02 10:30:00,18.13,18.21,18.12,18.17,221989.0,16.0065,16.0771,15.9976,16.0418,221989.0
2022-12-02 11:00:00,18.16,18.18,18.14,18.18,112337.0,16.0329,16.0506,16.0153,16.0506,112337.0
2022-12-02 11:30:00,18.18,18.24,18.16,18.23,142366.0,16.0506,16.1036,16.0329,16.0948,142366.0
2022-12-02 12:00:00,18.23,18.23,18.19,18.2,138209.0,16.0948,16.0948,16.0594,16.0683,138209.0
2022-12-02 12:30:00,18.2,18.21,18.16,18.16,88522.0,16.0683,16.0771,16.0329,16.0329,88522.0
2022-12-02 13:00:00,18.16,18.19,18.16,18.18,105001.0,16.0329,16.0594,16.0329,16.0506,105001.0
2022-12-02 13:30:00,18.18,18.19,18.14,18.14,101316.0,16.0506,16.0594,16.0153,16.0153,101316.0
2022-12-02 14:00:00,18.13,18.14,18.08,18.1,104093.0,16.0065,16.0153,15.9623,15.98,104093.0
2022-12-02 14:30:00,18.1,18.15,18.09,18.14,120768.0,15.98,16.0241,15.9711,16.0153,120768.0
2022-12-02 15:00:00,18.15,18.18,18.15,18.18,109755.0,16.0241,16.0506,16.0241,16.0506,109755.0
2022-12-02 15:30:00,18.18,18.19,18.1,18.13,250526.0,16.0506,16.0594,15.98,16.0065,250526.0
2022-12-05 09:30:00,18.08,18.19,18.06,18.06,171192.0,15.9623,16.0594,15.9447,15.9447,171192.0
2022-12-05 10:00:00,18.06,18.06,17.98,18.02,183011.0,15.9447,15.9447,15.874,15.9093,183011.0
2022-12-05 10:30:00,18.02,18.06,17.98,18.0,110316.0,15.9093,15.9447,15.874,15.8917,110316.0
2022-12-05 11:00:00,18.01,18.03,17.93,17.94,140882.0,15.9005,15.9182,15.8299,15.8387,140882.0
2022-12-05 11:30:00,17.94,17.94,17.86,17.87,92454.0,15.8387,15.8387,15.7681,15.7769,92454.0
2022-12-05 12:00:00,17.87,17.93,17.85,17.9,111642.0,15.7769,15.8299,15.7593,15.8034,111642.0
2022-12-05 12:30:00,17.9,17.9,17.82,17.83,219928.0,15.8034,15.8034,15.7328,15.7416,219928.0
2022-12-05 13:00:00,17.83,17.86,17.82,17.84,291945.0,15.7416,15.7681,15.7328,15.7504,291945.0
2022-12-05 13:30:00,17.84,17.88,17.79,17.79,305057.0,15.7504,15.7857,15.7063,15.7063,305057.0
2022-12-05 14:00:00,17.79,17.81,17.77,17.79,256151.0,15.7063,15.7239,15.6886,15.7063,256151.0
2022-12-05 14:30:00,17.8,17.81,17.77,17.8,141274.0,15.7151,15.7239,15.6886,15.7151,141274.0
2022-12-05 15:00:00,17.81,17.84,17.79,17.8,211374.0,15.7239,15.7504,15.7063,15.7151,211374.0
2022-12-05 15:30:00,17.8,17.85,17.79,17.8,475560.0,15.7151,15.7593,15.7063,15.7151,475560.0
2022-12-06 09:30:00,17.79,17.94,17.76,17.85,368942.0,15.7063,15.8387,15.6798,15.7593,368942.0
2022-12-06 10:00:00,17.85,17.86,17.75,17.76,161964.0,15.7593,15.7681,15.671,15.6798,161964.0
2022-12-06 10:30:00,17.75,17.77,17.66,17.74,239001.0,15.671,15.6886,15.5915,15.6621,239001.0
2022-12-06 11:00:00,17.75,17.82,17.73,17.79,225441.0,15.671,15.7328,15.6533,15.7063,225441.0
2022-12-06 11:30:00,17.79,17.82,17.7,17.7,167401.0,15.7063,15.7328,15.6268,15.6268,167401.0
2022-12-06 12:00:00,17.71,17.73,17.68,17.7,145966.0,15.6357,15.6533,15.6092,15.6268,145966.0
2022-12-06 12:30:00,17.71,17.72,17.68,17.69,246331.0,15.6357,15.6445,15.6092,15.618,246331.0
2022-12-06 13:00:00,17.69,17.69,17.59,17.6,170542.0,15.618,15.618,15.5297,15.5385,170542.0
2022-12-06 13:30:00,17.6,17.67,17.59,17.65,180624.0,15.5385,15.6003,15.5297,15.5827,180624.0
2022-12-06 14:00:00,17.65,17.66,17.62,17.65,209127.0,15.5827,15.5915,15.5562,15.5827,209127.0
2022-12-06 14:30:00,17.65,17.68,17.62,17.65,286915.0,15.5827,15.6092,15.5562,15.5827,286915.0
2022-12-06 15:00:00,17.65,17.7,17.65,17.68,369309.0,15.5827,15.6268,15.5827,15.6092,369309.0
2022-12-06 15:30:00,17.68,17.72,17.67,17.69,378487.0,15.6092,15.6445,15.6003,15.618,378487.0
2022-12-07 09:30:00,17.62,17.77,17.59,17.73,302727.0,15.5562,15.6886,15.5297,15.6533,302727.0
2022-12-07 10:00:00,17.73,17.94,17.68,17.94,465815.0,15.6533,15.8387,15.6092,15.8387,465815.0
2022-12-07 10:30:00,17.94,17.97,17.9,17.94,292909.0,15.8387,15.8652,15.8034,15.8387,292909.0
2022-12-07 11:00:00,17.94,17.97,17.8,17.81,346381.0,15.8387,15.8652,15.7151,15.7239,346381.0
2022-12-07 11:30:00,17.8,17.85,17.79,17.84,105672.0,15.7151,15.7593,15.7063,15.7504,105672.0
2022-12-07 12:00:00,17.82,17.84,17.79,17.8,164828.0,15.7328,15.7504,15.7063,15.7151,164828.0
2022-12-07 12:30:00,17.8,17.83,17.78,17.8,143503.0,15.7151,15.7416,15.6975,15.7151,143503.0
2022-12-07 13:00:00,17.8,17.81,17.77,17.8,89961.0,15.7151,15.7239,15.6886,15.7151,89961.0
2022-12-07 13:30:00,17.79,17.83,17.78,17.79,77057.0,15.7063,15.7416,15.6975,15.7063,77057.0
2022-12-07 14:00:00,17.8,17.8,17.76,17.78,146785.0,15.7151,15.7151,15.6798,15.6975,146785.0
2022-12-07 14:30:00,17.78,17.8,17.76,17.76,85411.0,15.6975,15.7151,15.6798,15.6798,85411.0
2022-12-07 15:00:00,17.77,17.78,17.71,17.73,161106.0,15.6886,15.6975,15.6357,15.6533,161106.0
2022-12-07 15:30:00,17.73,17.74,17.69,17.71,276151.0,15.6533,15.6621,15.618,15.6357,276151.0
2022-12-08 09:30:00,17.91,17.94,17.8,17.85,242419.0,15.8122,15.8387,15.7151,15.7593,242419.0
2022-12-08 10:00:00,17.86,17.88,17.81,17.85,281636.0,15.7681,15.7857,15.7239,15.7593,281636.0
2022-12-08 10:30:00,17.86,17.87,17.8,17.82,133736.0,15.7681,15.7769,15.7151,15.7328,133736.0
2022-12-08 11:00:00,17.82,17.83,17.73,17.8,200487.0,15.7328,15.7416,15.6533,15.7151,200487.0
2022-12-08 11:30:00,17.8,17.83,17.78,17.8,197858.0,15.7151,15.7416,15.6975,15.7151,197858.0
2022-12-08 12:00:00,17.8,17.81,17.77,17.78,52912.0,15.7151,15.7239,15.6886,15.6975,52912.0
2022-12-08 12:30:00,17.77,17.79,17.76,17.77,96680.0,15.6886,15.7063,15.6798,15.6886,96680.0
2022-12-08 13:00:00,17.78,17.8,17.76,17.8,141642.0,15.6975,15.7151,15.6798,15.7151,141642.0
2022-12-08 13:30:00,17.81,17.83,17.8,17.83,46234.0,15.7239,15.7416,15.7151,15.7416,46234.0
2022-12-08 14:00:00,17.82,17.83,17.76,17.77,200623.0,15.7328,15.7416,15.6798,15.6886,200623.0
2022-12-08 14:30:00,17.77,17.79,17.74,17.75,122968.0,15.6886,15.7063,15.6621,15.671,122968.0
2022-12-08 15:00:00,17.75,17.75,17.64,17.66,321984.0,15.671,15.671,15.5739,15.5915,321984.0
2022-12-08 15:30:00,17.66,17.72,17.63,17.71,374471.0,15.5915,15.6445,15.565,15.6357,374471.0
2022-12-09 09:30:00,17.65,17.79,17.64,17.73,180361.0,15.5827,15.7063,15.5739,15.6533,180361.0
2022-12-09 10:00:00,17.75,17.79,17.7,17.73,105363.0,15.671,15.7063,15.6268,15.6533,105363.0
2022-12-09 10:30:00,17.73,17.78,17.7,17.78,144720.0,15.6533,15.6975,15.6268,15.6975,144720.0
2022-12-09 11:00:00,17.78,17.82,17.74,17.82,115306.0,15.6975,15.7328,15.6621,15.7328,115306.0
2022-12-09 11:30:00,17.82,17.88,17.81,17.87,112075.0,15.7328,15.7857,15.7239,15.7769,112075.0
2022-12-09 12:00:00,17.87,17.88,17.82,17.82,109965.0,15.7769,15.7857,15.7328,15.7328,109965.0
2022-12-09 12:30:00,17.83,17.85,17.8,17.81,55270.0,15.7416,15.7593,15.7151,15.7239,55270.0
2022-12-09 13:00:00,17.81,17.82,17.79,17.82,184342.0,15.7239,15.7328,15.7063,15.7328,184342.0
2022-12-09 13:30:00,17.81,17.84,17.81,17.83,144283.0,15.7239,15.7504,15.7239,15.7416,144283.0
2022-12-09 14:00:00,17.83,17.83,17.78,17.83,112886.0,15.7416,15.7416,15.6975,15.7416,112886.0
2022-12-09 14:30:00,17.82,17.84,17.8,17.81,66354.0,15.7328,15.7504,15.7151,15.7239,66354.0
2022-12-09 15:00:00,17.82,17.84,17.79,17.79,89890.0,15.7328,15.7504,15.7063,15.7063,89890.0
2022-12-09 15:30:00,17.79,17.8,17.7,17.73,314622.0,15.7063,15.7151,15.6268,15.6533,314622.0
2022-12-12 09:30:00,17.67,17.67,17.49,17.61,194319.0,15.6003,15.6003,15.4414,15.5474,194319.0
2022-12-12 10:00:00,17.61,17.69,17.6,17.63,173462.0,15.5474,15.618,15.5385,15.565,173462.0
2022-12-12 10:30:00,17.62,17.64,17.55,17.61,227229.0,15.5562,15.5739,15.4944,15.5474,227229.0
2022-12-12 11:00:00,17.61,17.67,17.58,17.66,110066.0,15.5474,15.6003,15.5209,15.5915,110066.0
2022-12-12 11:30:00,17.66,17.68,17.64,17.67,194570.0,15.5915,15.6092,15.5739,15.6003,194570.0
2022-12-12 12:00:00,17.68,17.71,17.66,17.67,178751.0,15.6092,15.6357,15.5915,15.6003,178751.0
2022-12-12 12:30:00,17.66,17.69,17.64,17.67,122109.0,15.5915,15.618,15.5739,15.6003,122109.0
2022-12-12 13:00:00,17.67,17.68,17.63,17.66,139437.0,15.6003,15.6092,15.565,15.5915,139437.0
2022-12-12 13:30:00,17.66,17.69,17.66,17.68,100266.0,15.5915,15.618,15.5915,15.6092,100266.0
2022-12-12 14:00:00,17.68,17.73,17.67,17.71,203649.0,15.6092,15.6533,15.6003,15.6357,203649.0
2022-12-12 14:30:00,17.71,17.79,17.69,17.78,543688.0,15.6357,15.7063,15.618,15.6975,543688.0
2022-12-12 15:00:00,17.78,17.85,17.77,17.84,346517.0,15.6975,15.7593,15.6886,15.7504,346517.0
2022-12-12 15:30:00,17.84,17.88,17.83,17.85,366108.0,15.7504,15.7857,15.7416,15.7593,366108.0
2022-12-13 09:30:00,18.1,18.25,18.09,18.14,602420.0,15.98,16.1124,15.9711,16.0153,602420.0
2022-12-13 10:00:00,18.15,18.19,17.96,18.05,444984.0,16.0241,16.0594,15.8564,15.9358,444984.0
2022-12-13 10:30:00,18.06,18.12,18.02,18.09,337067.0,15.9447,15.9976,15.9093,15.9711,337067.0
2022-12-13 11:00:00,18.09,18.16,18.08,18.11,214684.0,15.9711,16.0329,15.9623,15.9888,214684.0
2022-12-13 11:30:00,18.11,18.14,18.02,18.06,130368.0,15.9888,16.0153,15.9093,15.9447,130368.0
2022-12-13 12:00:00,18.07,18.1,17.99,18.03,98624.0,15.9535,15.98,15.8829,15.9182,98624.0
2022-12-13 12:30:00,18.02,18.03,17.95,17.99,230536.0,15.9093,15.9182,15.8475,15.8829,230536.0
2022-12-13 13:00:00,17.99,18.07,17.97,18.05,132843.0,15.8829,15.9535,15.8652,15.9358,132843.0
2022-12-13 13:30:00,18.06,18.07,17.99,18.03,139307.0,15.9447,15.9535,15.8829,15.9182,139307.0
2022-12-13 14:00:00,18.03,18.05,18.01,18.03,122091.0,15.9182,15.9358,15.9005,15.9182,122091.0
2022-12-13 14:30:00,18.03,18.08,17.99,18.01,97939.0,15.9182,15.9623,15.8829,15.9005,97939.0
2022-12-13 15:00:00,18.0,18.05,17.96,18.04,107253.0,15.8917,15.9358,15.8564,15.927,107253.0
2022-12-13 15:30:00,18.05,18.07,18.01,18.01,428724.0,15.9358,15.9535,15.9005,15.9005,428724.0
2022-12-14 09:30:00,18.02,18.09,17.98,18.04,181505.0,15.9093,15.9711,15.874,15.927,181505.0
2022-12-14 10:00:00,18.04,18.04,17.94,17.98,180342.0,15.927,15.927,15.8387,15.874,180342.0
2022-12-14 10:30:00,17.97,18.03,17.96,18.03,77379.0,15.8652,15.9182,15.8564,15.9182,77379.0
2022-12-14 11:00:00,18.04,18.06,18.0,18.06,68664.0,15.927,15.9447,15.8917,15.9447,68664.0
2022-12-14 11:30:00,18.05,18.08,18.04,18.04,136349.0,15.9358,15.9623,15.927,15.927,136349.0
2022-12-14 12:00:00,18.05,18.06,18.02,18.04,49766.0,15.9358,15.9447,15.9093,15.927,49766.0
2022-12-14 12:30:00,18.03,18.04,18.0,18.02,34440.0,15.9182,15.927,15.8917,15.9093,34440.0
2022-12-14 13:00:00,18.02,18.07,18.01,18.04,65815.0,15.9093,15.9535,15.9005,15.927,65815.0
2022-12-14 13:30:00,18.04,18.07,18.03,18.05,101406.0,15.927,15.9535,15.9182,15.9358,101406.0
2022-12-14 14:00:00,18.05,18.05,17.84,17.9,314471.0,15.9358,15.9358,15.7504,15.8034,314471.0
2022-12-14 14:30:00,17.9,17.92,17.75,17.84,588921.0,15.8034,15.8211,15.671,15.7504,588921.0
2022-12-14 15:00:00,17.84,18.0,17.82,17.83,358843.0,15.7504,15.8917,15.7328,15.7416,358843.0
2022-12-14 15:30:00,17.82,17.93,17.79,17.84,852898.0,15.7328,15.8299,15.7063,15.7504,852898.0
2022-12-15 09:30:00,17.61,17.61,17.5,17.52,278282.0,15.5474,15.5474,15.4503,15.4679,278282.0
2022-12-15 10:00:00,17.53,17.53,17.46,17.52,264739.0,15.4767,15.4767,15.4149,15.4679,264739.0
2022-12-15 10:30:00,17.51,17.57,17.47,17.57,176861.0,15.4591,15.5121,15.4238,15.5121,176861.0
2022-12-15 11:00:00,17.57,17.58,17.46,17.47,309984.0,15.5121,15.5209,15.4149,15.4238,309984.0
2022-12-15 11:30:00,17.48,17.5,17.45,17.45,102005.0,15.4326,15.4503,15.4061,15.4061,102005.0
2022-12-15 12:00:00,17.46,17.47,17.43,17.45,89074.0,15.4149,15.4238,15.3885,15.4061,89074.0
2022-12-15 12:30:00,17.46,17.48,17.39,17.39,132136.0,15.4149,15.4326,15.3531,15.3531,132136.0
2022-12-15 13:00:00,17.39,17.4,17.34,17.36,191781.0,15.3531,15.362,15.309,15.3267,191781.0
2022-12-15 13:30:00,17.35,17.42,17.34,17.41,317031.0,15.3178,15.3796,15.309,15.3708,317031.0
2022-12-15 14:00:00,17.41,17.43,17.38,17.43,390588.0,15.3708,15.3885,15.3443,15.3885,390588.0
2022-12-15 14:30:00,17.43,17.51,17.42,17.51,229879.0,15.3885,15.4591,15.3796,15.4591,229879.0
2022-12-15 15:00:00,17.51,17.56,17.49,17.56,654992.0,15.4591,15.5032,15.4414,15.5032,654992.0
2022-12-15 15:30:00,17.55,17.57,17.49,17.51,1071101.0,15.4944,15.5121,15.4414,15.4591,1071101.0
2022-12-16 09:30:00,17.36,17.57,17.3,17.55,540910.0,15.3267,15.5121,15.2737,15.4944,540910.0
2022-12-16 10:00:00,17.55,17.56,17.42,17.44,336391.0,15.4944,15.5032,15.3796,15.3973,336391.0
2022-12-16 10:30:00,17.44,17.48,17.38,17.44,284258.0,15.3973,15.4326,15.3443,15.3973,284258.0
2022-12-16 11:00:00,17.44,17.52,17.43,17.49,237761.0,15.3973,15.4679,15.3885,15.4414,237761.0
2022-12-16 11:30:00,17.49,17.52,17.44,17.44,173188.0,15.4414,15.4679,15.3973,15.3973,173188.0
2022-12-16 12:00:00,17.44,17.47,17.4,17.42,153592.0,15.3973,15.4238,15.362,15.3796,153592.0
2022-12-16 12:30:00,17.42,17.45,17.37,17.38,110583.0,15.3796,15.4061,15.3355,15.3443,110583.0
2022-12-16 13:00:00,17.38,17.4,17.36,17.37,258029.0,15.3443,15.362,15.3267,15.3355,258029.0
2022-12-16 13:30:00,17.37,17.43,17.36,17.42,182897.0,15.3355,15.3885,15.3267,15.3796,182897.0
2022-12-16 14:00:00,17.43,17.45,17.42,17.45,362076.0,15.3885,15.4061,15.3796,15.4061,362076.0
2022-12-16 14:30:00,17.45,17.52,17.43,17.51,663161.0,15.4061,15.4679,15.3885,15.4591,663161.0
2022-12-16 15:00:00,17.51,17.52,17.46,17.51,380579.0,15.4591,15.4679,15.4149,15.4591,380579.0
2022-12-16 15:30:00,17.51,17.54,17.47,17.48,811168.0,15.4591,15.4856,15.4238,15.4326,811168.0
2022-12-19 09:30:00,17.59,17.74,17.5,17.7,408802.0,15.5297,15.6621,15.4503,15.6268,408802.0
2022-12-19 10:00:00,17.7,17.76,17.67,17.76,349002.0,15.6268,15.6798,15.6003,15.6798,349002.0
2022-12-19 10:30:00,17.75,17.75,17.59,17.6,329794.0,15.671,15.671,15.5297,15.5385,329794.0
2022-12-19 11:00:00,17.6,17.6,17.57,17.6,193704.0,15.5385,15.5385,15.5121,15.5385,193704.0
2022-12-19 11:30:00,17.6,17.61,17.54,17.57,381423.0,15.5385,15.5474,15.4856,15.5121,381423.0
2022-12-19 12:00:00,17.57,17.6,17.56,17.59,390227.0,15.5121,15.5385,15.5032,15.5297,390227.0
2022-12-19 12:30:00,17.59,17.6,17.56,17.58,224981.0,15.5297,15.5385,15.5032,15.5209,224981.0
2022-12-19 13:00:00,17.57,17.6,17.53,17.54,326368.0,15.5121,15.5385,15.4767,15.4856,326368.0
2022-12-19 13:30:00,17.53,17.55,17.48,17.48,337463.0,15.4767,15.4944,15.4326,15.4326,337463.0
2022-12-19 14:00:00,17.48,17.48,17.41,17.42,321567.0,15.4326,15.4326,15.3708,15.3796,321567.0
2022-12-19 14:30:00,17.42,17.45,17.38,17.45,497358.0,15.3796,15.4061,15.3443,15.4061,497358.0
2022-12-19 15:00:00,17.45,17.49,17.44,17.49,717838.0,15.4061,15.4414,15.3973,15.4414,717838.0
2022-12-19 15:30:00,17.49,17.55,17.48,17.51,918542.0,15.4414,15.4944,15.4326,15.4591,918542.0
2022-12-20 09:30:00,17.58,17.72,17.55,17.69,363403.0,15.5209,15.6445,15.4944,15.618,363403.0
2022-12-20 10:00:00,17.7,17.79,17.67,17.78,310318.0,15.6268,15.7063,15.6003,15.6975,310318.0
2022-12-20 10:30:00,17.79,17.81,17.74,17.74,464041.0,15.7063,15.7239,15.6621,15.6621,464041.0
2022-12-20 11:00:00,17.75,17.75,17.54,17.55,488598.0,15.671,15.671,15.4856,15.4944,488598.0
2022-12-20 11:30:00,17.55,17.59,17.54,17.58,344849.0,15.4944,15.5297,15.4856,15.5209,344849.0
2022-12-20 12:00:00,17.58,17.59,17.52,17.54,406365.0,15.5209,15.5297,15.4679,15.4856,406365.0
2022-12-20 12:30:00,17.55,17.62,17.53,17.61,419215.0,15.4944,15.5562,15.4767,15.5474,419215.0
2022-12-20 13:00:00,17.61,17.63,17.58,17.62,438544.0,15.5474,15.565,15.5209,15.5562,438544.0
2022-12-20 13:30:00,17.62,17.67,17.62,17.64,399686.0,15.5562,15.6003,15.5562,15.5739,399686.0
2022-12-20 14:00:00,17.64,17.65,17.61,17.64,323381.0,15.5739,15.5827,15.5474,15.5739,323381.0
2022-12-20 14:30:00,17.64,17.65,17.59,17.62,296392.0,15.5739,15.5827,15.5297,15.5562,296392.0
2022-12-20 15:00:00,17.62,17.64,17.6,17.62,378820.0,15.5562,15.5739,15.5385,15.5562,378820.0
2022-12-20 15:30:00,17.62,17.64,17.58,17.58,600286.0,15.5562,15.5739,15.5209,15.5209,600286.0
2022-12-21 09:30:00,17.72,17.88,17.71,17.85,326626.0,15.6445,15.7857,15.6357,15.7593,326626.0
2022-12-21 10:00:00,17.86,17.9,17.84,17.89,166129.0,15.7681,15.8034,15.7504,15.7946,166129.0
2022-12-21 10:30:00,17.88,17.96,17.88,17.93,158564.0,15.7857,15.8564,15.7857,15.8299,158564.0
2022-12-21 11:00:00,17.94,17.95,17.87,17.9,326724.0,15.8387,15.8475,15.7769,15.8034,326724.0
2022-12-21 11:30:00,17.91,17.93,17.89,17.9,180008.0,15.8122,15.8299,15.7946,15.8034,180008.0
2022-12-21 12:00:00,17.9,17.96,17.89,17.95,347718.0,15.8034,15.8564,15.7946,15.8475,347718.0
2022-12-21 12:30:00,17.95,18.0,17.94,18.0,147191.0,15.8475,15.8917,15.8387,15.8917,147191.0
2022-12-21 13:00:00,17.99,18.0,17.94,17.95,246515.0,15.8829,15.8917,15.8387,15.8475,246515.0
2022-12-21 13:30:00,17.96,18.0,17.95,18.0,185186.0,15.8564,15.8917,15.8475,15.8917,185186.0
2022-12-21 14:00:00,17.99,18.05,17.99,18.0,246868.0,15.8829,15.9358,15.8829,15.8917,246868.0
2022-12-21 14:30:00,17.99,18.0,17.93,17.94,295986.0,15.8829,15.8917,15.8299,15.8387,295986.0
2022-12-21 15:00:00,17.93,17.95,17.9,17.91,246389.0,15.8299,15.8475,15.8034,15.8122,246389.0
2022-12-21 15:30:00,17.91,17.97,17.91,17.97,221113.0,15.8122,15.8652,15.8122,15.8652,221113.0
2022-12-22 09:30:00,17.81,17.81,17.7,17.79,186769.0,15.7239,15.7239,15.6268,15.7063,186769.0
2022-12-22 10:00:00,17.78,17.78,17.69,17.71,149126.0,15.6975,15.6975,15.618,15.6357,149126.0
2022-12-22 10:30:00,17.69,17.71,17.65,17.66,151395.0,15.618,15.6357,15.5827,15.5915,151395.0
2022-12-22 11:00:00,17.66,17.7,17.65,17.68,164317.0,15.5915,15.6268,15.5827,15.6092,164317.0
2022-12-22 11:30:00,17.68,17.7,17.65,17.69,150182.0,15.6092,15.6268,15.5827,15.618,150182.0
2022-12-22 12:00:00,17.69,17.69,17.58,17.59,161570.0,15.618,15.618,15.5209,15.5297,161570.0
2022-12-22 12:30:00,17.6,17.62,17.56,17.57,339523.0,15.5385,15.5562,15.5032,15.5121,339523.0
2022-12-22 13:00:00,17.57,17.57,17.5,17.55,455733.0,15.5121,15.5121,15.4503,15.4944,455733.0
2022-12-22 13:30:00,17.55,17.59,17.53,17.57,279906.0,15.4944,15.5297,15.4767,15.5121,279906.0
2022-12-22 14:00:00,17.57,17.6,17.54,17.59,431157.0,15.5121,15.5385,15.4856,15.5297,431157.0
2022-12-22 14:30:00,17.59,17.65,17.58,17.65,225797.0,15.5297,15.5827,15.5209,15.5827,225797.0
2022-12-22 15:00:00,17.65,17.69,17.63,17.69,413208.0,15.5827,15.618,15.565,15.618,413208.0
2022-12-22 15:30:00,17.69,17.72,17.65,17.71,351149.0,15.618,15.6445,15.5827,15.6357,351149.0
2022-12-23 09:30:00,17.7,17.76,17.64,17.67,142795.0,15.6268,15.6798,15.5739,15.6003,142795.0
2022-12-23 10:00:00,17.69,17.81,17.68,17.8,150578.0,15.618,15.7239,15.6092,15.7151,150578.0
2022-12-23 10:30:00,17.81,17.84,17.75,17.8,287632.0,15.7239,15.7504,15.671,15.7151,287632.0
2022-12-23 11:00:00,17.79,17.82,17.77,17.8,155055.0,15.7063,15.7328,15.6886,15.7151,155055.0
2022-12-23 11:30:00,17.8,17.86,17.79,17.85,127016.0,15.7151,15.7681,15.7063,15.7593,127016.0
2022-12-23 12:00:00,17.85,17.9,17.84,17.89,85840.0,15.7593,15.8034,15.7504,15.7946,85840.0
2022-12-23 12:30:00,17.9,17.94,17.88,17.89,151044.0,15.8034,15.8387,15.7857,15.7946,151044.0
2022-12-23 13:00:00,17.9,17.91,17.88,17.9,59347.0,15.8034,15.8122,15.7857,15.8034,59347.0
2022-12-23 13:30:00,17.9,17.91,17.86,17.89,114485.0,15.8034,15.8122,15.7681,15.7946,114485.0
2022-12-23 14:00:00,17.88,17.9,17.85,17.87,140517.0,15.7857,15.8034,15.7593,15.7769,140517.0
2022-12-23 14:30:00,17.87,17.89,17.86,17.88,68291.0,15.7769,15.7946,15.7681,15.7857,68291.0
2022-12-23 15:00:00,17.88,17.89,17.85,17.87,220764.0,15.7857,15.7946,15.7593,15.7769,220764.0
2022-12-23 15:30:00,17.86,17.88,17.83,17.87,552147.0,15.7681,15.7857,15.7416,15.7769,552147.0
2022-12-27 09:30:00,17.84,17.94,17.84,17.87,160320.0,15.7504,15.8387,15.7504,15.7769,160320.0
2022-12-27 10:00:00,17.87,17.98,17.84,17.97,198041.0,15.7769,15.874,15.7504,15.8652,198041.0
2022-12-27 10:30:00,17.97,17.98,17.92,17.94,172477.0,15.8652,15.874,15.8211,15.8387,172477.0
2022-12-27 11:00:00,17.93,17.98,17.93,17.95,128955.0,15.8299,15.874,15.8299,15.8475,128955.0
2022-12-27 11:30:00,17.95,18.0,17.95,17.98,84148.0,15.8475,15.8917,15.8475,15.874,84148.0
2022-12-27 12:00:00,17.98,18.0,17.98,17.98,18908.0,15.874,15.8917,15.874,15.874,18908.0
2022-12-27 12:30:00,17.99,17.99,17.95,17.98,29381.0,15.8829,15.8829,15.8475,15.874,29381.0
2022-12-27 13:00:00,17.98,17.99,17.97,17.98,25401.0,15.874,15.8829,15.8652,15.874,25401.0
2022-12-27 13:30:00,17.98,17.99,17.94,17.95,40501.0,15.874,15.8829,15.8387,15.8475,40501.0
2022-12-27 14:00:00,17.95,17.97,17.89,17.9,101328.0,15.8475,15.8652,15.7946,15.8034,101328.0
2022-12-27 14:30:00,17.89,17.92,17.86,17.91,123916.0,15.7946,15.8211,15.7681,15.8122,123916.0
2022-12-27 15:00:00,17.91,17.95,17.9,17.93,174804.0,15.8122,15.8475,15.8034,15.8299,174804.0
2022-12-27 15:30:00,17.94,17.96,17.91,17.95,572554.0,15.8387,15.8564,15.8122,15.8475,572554.0
2022-12-28 09:30:00,17.95,18.01,17.82,17.83,417440.0,15.8475,15.9005,15.7328,15.7416,417440.0
2022-12-28 10:00:00,17.82,17.85,17.73,17.74,204360.0,15.7328,15.7593,15.6533,15.6621,204360.0
2022-12-28 10:30:00,17.75,17.75,17.69,17.7,208030.0,15.671,15.671,15.618,15.6268,208030.0
2022-12-28 11:00:00,17.7,17.71,17.66,17.69,195260.0,15.6268,15.6357,15.5915,15.618,195260.0
2022-12-28 11:30:00,17.69,17.7,17.64,17.64,346757.0,15.618,15.6268,15.5739,15.5739,346757.0
2022-12-28 12:00:00,17.64,17.66,17.61,17.63,131833.0,15.5739,15.5915,15.5474,15.565,131833.0
2022-12-28 12:30:00,17.63,17.71,17.61,17.71,187046.0,15.565,15.6357,15.5474,15.6357,187046.0
2022-12-28 13:00:00,17.71,17.73,17.68,17.7,157320.0,15.6357,15.6533,15.6092,15.6268,157320.0
2022-12-28 13:30:00,17.7,17.7,17.66,17.66,190282.0,15.6268,15.6268,15.5915,15.5915,190282.0
2022-12-28 14:00:00,17.67,17.68,17.65,17.66,193736.0,15.6003,15.6092,15.5827,15.5915,193736.0
2022-12-28 14:30:00,17.66,17.7,17.66,17.67,164360.0,15.5915,15.6268,15.5915,15.6003,164360.0
2022-12-28 15:00:00,17.68,17.68,17.61,17.63,150845.0,15.6092,15.6092,15.5474,15.565,150845.0
2022-12-28 15:30:00,17.63,17.65,17.6,17.61,447408.0,15.565,15.5827,15.5385,15.5474,447408.0
2022-12-29 09:30:00,17.74,17.82,17.68,17.8,230041.0,15.6621,15.7328,15.6092,15.7151,230041.0
2022-12-29 10:00:00,17.82,17.88,17.77,17.84,114642.0,15.7328,15.7857,15.6886,15.7504,114642.0
2022-12-29 10:30:00,17.84,17.85,17.81,17.83,150337.0,15.7504,15.7593,15.7239,15.7416,150337.0
2022-12-29 11:00:00,17.83,17.85,17.81,17.85,196629.0,15.7416,15.7593,15.7239,15.7593,196629.0
2022-12-29 11:30:00,17.85,17.93,17.85,17.93,193430.0,15.7593,15.8299,15.7593,15.8299,193430.0
2022-12-29 12:00:00,17.93,17.95,17.93,17.94,114007.0,15.8299,15.8475,15.8299,15.8387,114007.0
2022-12-29 12:30:00,17.94,17.96,17.92,17.95,109368.0,15.8387,15.8564,15.8211,15.8475,109368.0
2022-12-29 13:00:00,17.95,17.99,17.93,17.94,95622.0,15.8475,15.8829,15.8299,15.8387,95622.0
2022-12-29 13:30:00,17.94,17.95,17.92,17.93,156720.0,15.8387,15.8475,15.8211,15.8299,156720.0
2022-12-29 14:00:00,17.93,17.96,17.92,17.95,86013.0,15.8299,15.8564,15.8211,15.8475,86013.0
2022-12-29 14:30:00,17.94,17.96,17.94,17.95,54137.0,15.8387,15.8564,15.8387,15.8475,54137.0
2022-12-29 15:00:00,17.95,17.96,17.91,17.91,301127.0,15.8475,15.8564,15.8122,15.8122,301127.0
2022-12-29 15:30:00,17.91,17.96,17.91,17.96,308422.0,15.8122,15.8564,15.8122,15.8564,308422.0
2022-12-30 09:30:00,17.83,17.97,17.79,17.89,267817.0,15.7416,15.8652,15.7063,15.7946,267817.0
2022-12-30 10:00:00,17.88,17.95,17.86,17.92,123018.0,15.7857,15.8475,15.7681,15.8211,123018.0
2022-12-30 10:30:00,17.92,17.94,17.88,17.89,100942.0,15.8211,15.8387,15.7857,15.7946,100942.0
2022-12-30 11:00:00,17.89,17.91,17.87,17.91,56161.0,15.7946,15.8122,15.7769,15.8122,56161.0
2022-12-30 11:30:00,17.9,17.93,17.89,17.92,157828.0,15.8034,15.8299,15.7946,15.8211,157828.0
2022-12-30 12:00:00,17.92,17.93,17.88,17.89,64987.0,15.8211,15.8299,15.7857,15.7946,64987.0
2022-12-30 12:30:00,17.89,17.9,17.86,17.87,77377.0,15.7946,15.8034,15.7681,15.7769,77377.0
2022-12-30 13:00:00,17.88,17.88,17.77,17.79,106668.0,15.7857,15.7857,15.6886,15.7063,106668.0
2022-12-30 13:30:00,17.79,17.83,17.78,17.79,112118.0,15.7063,15.7416,15.6975,15.7063,112118.0
2022-12-30 14:00:00,17.79,17.8,17.74,17.79,234666.0,15.7063,15.7151,15.6621,15.7063,234666.0
2022-12-30 14:30:00,17.79,17.81,17.78,17.8,140822.0,15.7063,15.7239,15.6975,15.7151,140822.0
2022-12-30 15:00:00,17.8,17.85,17.79,17.83,174994.0,15.7151,15.7593,15.7063,15.7416,174994.0
2022-12-30 15:30:00,17.83,17.87,17.82,17.84,321398.0,15.7416,15.7769,15.7328,15.7504,321398.0
2023-01-03 09:30:00,17.8,18.02,17.79,17.9,285391.0,15.7151,15.9093,15.7063,15.8034,285391.0
2023-01-03 10:00:00,17.89,17.94,17.81,17.87,151483.0,15.7946,15.8387,15.7239,15.7769,151483.0
2023-01-03 10:30:00,17.87,17.99,17.86,17.98,202909.0,15.7769,15.8829,15.7681,15.874,202909.0
2023-01-03 11:00:00,18.0,18.0,17.87,17.88,251417.0,15.8917,15.8917,15.7769,15.7857,251417.0
2023-01-03 11:30:00,17.88,17.88,17.79,17.82,118022.0,15.7857,15.7857,15.7063,15.7328,118022.0
2023-01-03 12:00:00,17.82,17.85,17.79,17.8,157765.0,15.7328,15.7593,15.7063,15.7151,157765.0
2023-01-03 12:30:00,17.81,17.84,17.77,17.81,187992.0,15.7239,15.7504,15.6886,15.7239,187992.0
2023-01-03 13:00:00,17.8,17.84,17.78,17.83,128050.0,15.7151,15.7504,15.6975,15.7416,128050.0
2023-01-03 13:30:00,17.83,17.88,17.82,17.87,99754.0,15.7416,15.7857,15.7328,15.7769,99754.0
2023-01-03 14:00:00,17.87,17.88,17.8,17.8,50335.0,15.7769,15.7857,15.7151,15.7151,50335.0
2023-01-03 14:30:00,17.8,17.87,17.77,17.84,164470.0,15.7151,15.7769,15.6886,15.7504,164470.0
2023-01-03 15:00:00,17.84,17.86,17.79,17.8,338730.0,15.7504,15.7681,15.7063,15.7151,338730.0
2023-01-03 15:30:00,17.8,17.83,17.77,17.82,614518.0,15.7151,15.7416,15.6886,15.7328,614518.0
2023-01-04 09:30:00,18.08,18.19,18.0,18.1,283101.0,15.9623,16.0594,15.8917,15.98,283101.0
2023-01-04 10:00:00,18.1,18.15,17.95,18.09,224436.0,15.98,16.0241,15.8475,15.9711,224436.0
2023-01-04 10:30:00,18.09,18.17,18.08,18.17,219450.0,15.9711,16.0418,15.9623,16.0418,219450.0
2023-01-04 11:00:00,18.16,18.22,18.14,18.21,199324.0,16.0329,16.0859,16.0153,16.0771,199324.0
2023-01-04 11:30:00,18.21,18.3,18.21,18.29,294151.0,16.0771,16.1566,16.0771,16.1477,294151.0
2023-01-04 12:00:00,18.3,18.32,18.28,18.3,137804.0,16.1566,16.1742,16.1389,16.1566,137804.0
2023-01-04 12:30:00,18.3,18.32,18.29,18.29,107910.0,16.1566,16.1742,16.1477,16.1477,107910.0
2023-01-04 13:00:00,18.29,18.32,18.25,18.3,158963.0,16.1477,16.1742,16.1124,16.1566,158963.0
2023-01-04 13:30:00,18.3,18.31,18.24,18.25,88382.0,16.1566,16.1654,16.1036,16.1124,88382.0
2023-01-04 14:00:00,18.24,18.29,18.18,18.18,207133.0,16.1036,16.1477,16.0506,16.0506,207133.0
2023-01-04 14:30:00,18.18,18.28,18.17,18.27,106253.0,16.0506,16.1389,16.0418,16.1301,106253.0
2023-01-04 15:00:00,18.28,18.29,18.26,18.27,121601.0,16.1389,16.1477,16.1212,16.1301,121601.0
2023-01-04 15:30:00,18.27,18.28,18.2,18.28,440582.0,16.1301,16.1389,16.0683,16.1389,440582.0
2023-01-05 09:30:00,18.19,18.19,17.96,18.02,268708.0,16.0594,16.0594,15.8564,15.9093,268708.0
2023-01-05 10:00:00,18.02,18.05,17.93,17.98,220503.0,15.9093,15.9358,15.8299,15.874,220503.0
2023-01-05 10:30:00,17.98,18.01,17.93,17.93,91219.0,15.874,15.9005,15.8299,15.8299,91219.0
2023-01-05 11:00:00,17.92,17.93,17.85,17.88,107675.0,15.8211,15.8299,15.7593,15.7857,107675.0
2023-01-05 11:30:00,17.88,17.93,17.88,17.91,77523.0,15.7857,15.8299,15.7857,15.8122,77523.0
2023-01-05 12:00:00,17.92,17.98,17.92,17.95,172432.0,15.8211,15.874,15.8211,15.8475,172432.0
2023-01-05 12:30:00,17.94,17.97,17.94,17.96,132758.0,15.8387,15.8652,15.8387,15.8564,132758.0
2023-01-05 13:00:00,17.95,18.02,17.95,18.0,99370.0,15.8475,15.9093,15.8475,15.8917,99370.0
2023-01-05 13:30:00,18.0,18.02,17.99,18.0,41424.0,15.8917,15.9093,15.8829,15.8917,41424.0
2023-01-05 14:00:00,18.0,18.03,17.96,17.96,77203.0,15.8917,15.9182,15.8564,15.8564,77203.0
2023-01-05 14:30:00,17.97,18.04,17.97,18.02,81953.0,15.8652,15.927,15.8652,15.9093,81953.0
2023-01-05 15:00:00,18.02,18.02,17.96,17.98,85071.0,15.9093,15.9093,15.8564,15.874,85071.0
2023-01-05 15:30:00,17.97,18.01,17.95,17.99,323581.0,15.8652,15.9005,15.8475,15.8829,323581.0
2023-01-06 09:30:00,18.15,18.18,18.04,18.11,238685.0,16.0241,16.0506,15.927,15.9888,238685.0
2023-01-06 10:00:00,18.12,18.23,18.12,18.22,160590.0,15.9976,16.0948,15.9976,16.0859,160590.0
2023-01-06 10:30:00,18.23,18.33,18.22,18.31,208184.0,16.0948,16.183,16.0859,16.1654,208184.0
2023-01-06 11:00:00,18.31,18.33,18.25,18.3,162075.0,16.1654,16.183,16.1124,16.1566,162075.0
2023-01-06 11:30:00,18.3,18.31,18.27,18.29,255024.0,16.1566,16.1654,16.1301,16.1477,255024.0
2023-01-06 12:00:00,18.29,18.34,18.28,18.32,82547.0,16.1477,16.1919,16.1389,16.1742,82547.0
2023-01-06 12:30:00,18.31,18.32,18.3,18.32,35026.0,16.1654,16.1742,16.1566,16.1742,35026.0
2023-01-06 13:00:00,18.32,18.34,18.31,18.33,97468.0,16.1742,16.1919,16.1654,16.183,97468.0
2023-01-06 13:30:00,18.34,18.36,18.33,18.34,93678.0,16.1919,16.2095,16.183,16.1919,93678.0
2023-01-06 14:00:00,18.34,18.37,18.32,18.35,98068.0,16.1919,16.2184,16.1742,16.2007,98068.0
2023-01-06 14:30:00,18.36,18.4,18.35,18.38,71459.0,16.2095,16.2448,16.2007,16.2272,71459.0
2023-01-06 15:00:00,18.38,18.4,18.36,18.36,124307.0,16.2272,16.2448,16.2095,16.2095,124307.0
2023-01-06 15:30:00,18.37,18.39,18.33,18.35,369036.0,16.2184,16.236,16.183,16.2007,369036.0
2023-01-09 09:30:00,18.39,18.46,18.38,18.43,223856.0,16.236,16.2978,16.2272,16.2713,223856.0
2023-01-09 10:00:00,18.43,18.53,18.42,18.48,167626.0,16.2713,16.3596,16.2625,16.3155,167626.0
2023-01-09 10:30:00,18.48,18.55,18.47,18.53,157899.0,16.3155,16.3773,16.3066,16.3596,157899.0
2023-01-09 11:00:00,18.53,18.54,18.5,18.51,146074.0,16.3596,16.3684,16.3331,16.342,146074.0
2023-01-09 11:30:00,18.51,18.53,18.48,18.52,189525.0,16.342,16.3596,16.3155,16.3508,189525.0
2023-01-09 12:00:00,18.52,18.53,18.49,18.51,130729.0,16.3508,16.3596,16.3243,16.342,130729.0
2023-01-09 12:30:00,18.52,18.52,18.49,18.52,100296.0,16.3508,16.3508,16.3243,16.3508,100296.0
2023-01-09 13:00:00,18.52,18.52,18.49,18.51,156567.0,16.3508,16.3508,16.3243,16.342,156567.0
2023-01-09 13:30:00,18.5,18.52,18.45,18.46,164995.0,16.3331,16.3508,16.289,16.2978,164995.0
2023-01-09 14:00:00,18.47,18.5,18.45,18.5,194294.0,16.3066,16.3331,16.289,16.3331,194294.0
2023-01-09 14:30:00,18.48,18.5,18.44,18.46,192731.0,16.3155,16.3331,16.2802,16.2978,192731.0
2023-01-09 15:00:00,18.45,18.47,18.43,18.43,269154.0,16.289,16.3066,16.2713,16.2713,269154.0
2023-01-09 15:30:00,18.43,18.44,18.39,18.4,747402.0,16.2713,16.2802,16.236,16.2448,747402.0
2023-01-10 09:30:00,18.39,18.46,18.34,18.43,353595.0,16.236,16.2978,16.1919,16.2713,353595.0
2023-01-10 10:00:00,18.44,18.52,18.43,18.46,170928.0,16.2802,16.3508,16.2713,16.2978,170928.0
2023-01-10 10:30:00,18.46,18.46,18.38,18.45,76584.0,16.2978,16.2978,16.2272,16.289,76584.0
2023-01-10 11:00:00,18.45,18.49,18.44,18.47,108311.0,16.289,16.3243,16.2802,16.3066,108311.0
2023-01-10 11:30:00,18.47,18.48,18.43,18.46,193171.0,16.3066,16.3155,16.2713,16.2978,193171.0
2023-01-10 12:00:00,18.46,18.5,18.43,18.48,119738.0,16.2978,16.3331,16.2713,16.3155,119738.0
2023-01-10 12:30:00,18.48,18.5,18.45,18.46,80432.0,16.3155,16.3331,16.289,16.2978,80432.0
2023-01-10 13:00:00,18.45,18.46,18.44,18.45,86202.0,16.289,16.2978,16.2802,16.289,86202.0
2023-01-10 13:30:00,18.44,18.48,18.44,18.47,55434.0,16.2802,16.3155,16.2802,16.3066,55434.0
2023-01-10 14:00:00,18.47,18.49,18.42,18.43,114483.0,16.3066,16.3243,16.2625,16.2713,114483.0
2023-01-10 14:30:00,18.43,18.44,18.41,18.42,102544.0,16.2713,16.2802,16.2537,16.2625,102544.0
2023-01-10 15:00:00,18.42,18.43,18.4,18.4,180753.0,16.2625,16.2713,16.2448,16.2448,180753.0
2023-01-10 15:30:00,18.41,18.44,18.39,18.44,251262.0,16.2537,16.2802,16.236,16.2802,251262.0
2023-01-11 09:30:00,18.42,18.63,18.42,18.62,279826.0,16.2625,16.4479,16.2625,16.4391,279826.0
2023-01-11 10:00:00,18.61,18.69,18.61,18.67,224816.0,16.4302,16.5009,16.4302,16.4832,224816.0
2023-01-11 10:30:00,18.68,18.68,18.61,18.64,169537.0,16.492,16.492,16.4302,16.4567,169537.0
2023-01-11 11:00:00,18.64,18.69,18.62,18.64,475543.0,16.4567,16.5009,16.4391,16.4567,475543.0
2023-01-11 11:30:00,18.65,18.75,18.65,18.71,518845.0,16.4656,16.5538,16.4656,16.5185,518845.0
2023-01-11 12:00:00,18.71,18.75,18.71,18.73,331178.0,16.5185,16.5538,16.5185,16.5362,331178.0
2023-01-11 12:30:00,18.74,18.76,18.71,18.76,218247.0,16.545,16.5627,16.5185,16.5627,218247.0
2023-01-11 13:00:00,18.76,18.79,18.73,18.77,226456.0,16.5627,16.5892,16.5362,16.5715,226456.0
2023-01-11 13:30:00,18.77,18.79,18.73,18.74,137518.0,16.5715,16.5892,16.5362,16.545,137518.0
2023-01-11 14:00:00,18.74,18.75,18.68,18.73,133700.0,16.545,16.5538,16.492,16.5362,133700.0
2023-01-11 14:30:00,18.73,18.77,18.73,18.77,135651.0,16.5362,16.5715,16.5362,16.5715,135651.0
2023-01-11 15:00:00,18.77,18.8,18.76,18.77,475571.0,16.5715,16.598,16.5627,16.5715,475571.0
2023-01-11 15:30:00,18.77,18.79,18.7,18.77,811809.0,16.5715,16.5892,16.5097,16.5715,811809.0
2023-01-12 09:30:00,18.85,18.91,18.75,18.79,232491.0,16.6421,16.6951,16.5538,16.5892,232491.0
2023-01-12 10:00:00,18.8,18.88,18.79,18.85,113237.0,16.598,16.6686,16.5892,16.6421,113237.0
2023-01-12 10:30:00,18.85,18.91,18.82,18.89,210234.0,16.6421,16.6951,16.6156,16.6774,210234.0
2023-01-12 11:00:00,18.88,18.95,18.86,18.92,175885.0,16.6686,16.7304,16.651,16.7039,175885.0
2023-01-12 11:30:00,18.93,18.95,18.89,18.94,130263.0,16.7128,16.7304,16.6774,16.7216,130263.0
2023-01-12 12:00:00,18.95,19.0,18.94,19.0,62290.0,16.7304,16.7746,16.7216,16.7746,62290.0
2023-01-12 12:30:00,19.0,19.02,18.99,19.02,158720.0,16.7746,16.7922,16.7657,16.7922,158720.0
2023-01-12 13:00:00,19.02,19.04,18.95,18.96,209425.0,16.7922,16.8099,16.7304,16.7392,209425.0
2023-01-12 13:30:00,18.95,19.0,18.94,19.0,136701.0,16.7304,16.7746,16.7216,16.7746,136701.0
2023-01-12 14:00:00,19.0,19.01,18.97,18.98,85592.0,16.7746,16.7834,16.7481,16.7569,85592.0
2023-01-12 14:30:00,18.98,19.01,18.95,18.98,212496.0,16.7569,16.7834,16.7304,16.7569,212496.0
2023-01-12 15:00:00,18.97,18.97,18.92,18.94,157429.0,16.7481,16.7481,16.7039,16.7216,157429.0
2023-01-12 15:30:00,18.94,18.95,18.9,18.94,388433.0,16.7216,16.7304,16.6863,16.7216,388433.0
2023-01-13 09:30:00,18.76,18.93,18.72,18.91,236269.0,16.5627,16.7128,16.5274,16.6951,236269.0
2023-01-13 10:00:00,18.9,18.94,18.88,18.92,103275.0,16.6863,16.7216,16.6686,16.7039,103275.0
2023-01-13 10:30:00,18.93,18.94,18.9,18.93,89768.0,16.7128,16.7216,16.6863,16.7128,89768.0
2023-01-13 11:00:00,18.93,18.94,18.87,18.91,152633.0,16.7128,16.7216,16.6598,16.6951,152633.0
2023-01-13 11:30:00,18.91,18.92,18.87,18.91,153510.0,16.6951,16.7039,16.6598,16.6951,153510.0
2023-01-13 12:00:00,18.9,18.96,18.9,18.95,49933.0,16.6863,16.7392,16.6863,16.7304,49933.0
2023-01-13 12:30:00,18.95,18.95,18.92,18.95,70088.0,16.7304,16.7304,16.7039,16.7304,70088.0
2023-01-13 13:00:00,18.95,18.95,18.89,18.9,119792.0,16.7304,16.7304,16.6774,16.6863,119792.0
2023-01-13 13:30:00,18.91,18.95,18.9,18.94,79061.0,16.6951,16.7304,16.6863,16.7216,79061.0
2023-01-13 14:00:00,18.94,18.95,18.93,18.95,141508.0,16.7216,16.7304,16.7128,16.7304,141508.0
2023-01-13 14:30:00,18.95,18.95,18.91,18.94,133670.0,16.7304,16.7304,16.6951,16.7216,133670.0
2023-01-13 15:00:00,18.94,18.96,18.93,18.96,70052.0,16.7216,16.7392,16.7128,16.7392,70052.0
2023-01-13 15:30:00,18.96,18.96,18.94,18.95,201178.0,16.7392,16.7392,16.7216,16.7304,201178.0
2023-01-17 09:30:00,18.94,19.03,18.89,18.96,168422.0,16.7216,16.801,16.6774,16.7392,168422.0
2023-01-17 10:00:00,18.96,19.06,18.96,19.05,181168.0,16.7392,16.8275,16.7392,16.8187,181168.0
2023-01-17 10:30:00,19.05,19.06,18.92,18.98,184427.0,16.8187,16.8275,16.7039,16.7569,184427.0
2023-01-17 11:00:00,18.98,19.0,18.95,18.98,209420.0,16.7569,16.7746,16.7304,16.7569,209420.0
2023-01-17 11:30:00,18.97,19.0,18.96,18.99,58491.0,16.7481,16.7746,16.7392,16.7657,58491.0
2023-01-17 12:00:00,18.99,19.0,18.96,18.96,78706.0,16.7657,16.7746,16.7392,16.7392,78706.0
2023-01-17 12:30:00,18.96,18.98,18.95,18.97,84189.0,16.7392,16.7569,16.7304,16.7481,84189.0
2023-01-17 13:00:00,18.98,18.99,18.96,18.96,74711.0,16.7569,16.7657,16.7392,16.7392,74711.0
2023-01-17 13:30:00,18.97,19.0,18.96,18.99,93446.0,16.7481,16.7746,16.7392,16.7657,93446.0
2023-01-17 14:00:00,18.99,19.01,18.95,19.01,385449.0,16.7657,16.7834,16.7304,16.7834,385449.0
2023-01-17 14:30:00,19.01,19.03,19.0,19.02,67248.0,16.7834,16.801,16.7746,16.7922,67248.0
2023-01-17 15:00:00,19.02,19.05,19.02,19.03,68892.0,16.7922,16.8187,16.7922,16.801,68892.0
2023-01-17 15:30:00,19.03,19.03,18.99,19.03,270269.0,16.801,16.801,16.7657,16.801,270269.0
2023-01-18 09:30:00,19.02,19.11,18.99,19.11,161470.0,16.7922,16.8717,16.7657,16.8717,161470.0
2023-01-18 10:00:00,19.11,19.13,19.07,19.11,179852.0,16.8717,16.8893,16.8364,16.8717,179852.0
2023-01-18 10:30:00,19.11,19.12,19.0,19.02,101073.0,16.8717,16.8805,16.7746,16.7922,101073.0
2023-01-18 11:00:00,19.01,19.02,18.94,18.96,133491.0,16.7834,16.7922,16.7216,16.7392,133491.0
2023-01-18 11:30:00,18.96,18.96,18.87,18.9,135529.0,16.7392,16.7392,16.6598,16.6863,135529.0
2023-01-18 12:00:00,18.91,18.91,18.81,18.82,77929.0,16.6951,16.6951,16.6068,16.6156,77929.0
2023-01-18 12:30:00,18.82,18.83,18.78,18.79,65290.0,16.6156,16.6245,16.5803,16.5892,65290.0
2023-01-18 13:00:00,18.79,18.81,18.76,18.8,132052.0,16.5892,16.6068,16.5627,16.598,132052.0
2023-01-18 13:30:00,18.8,18.84,18.78,18.82,191684.0,16.598,16.6333,16.5803,16.6156,191684.0
2023-01-18 14:00:00,18.83,18.84,18.78,18.81,85114.0,16.6245,16.6333,16.5803,16.6068,85114.0
2023-01-18 14:30:00,18.81,18.82,18.77,18.79,82994.0,16.6068,16.6156,16.5715,16.5892,82994.0
2023-01-18 15:00:00,18.78,18.78,18.74,18.75,138742.0,16.5803,16.5803,16.545,16.5538,138742.0
2023-01-18 15:30:00,18.75,18.75,18.68,18.69,643283.0,16.5538,16.5538,16.492,16.5009,643283.0
2023-01-19 09:30:00,18.62,18.71,18.56,18.67,258178.0,16.4391,16.5185,16.3861,16.4832,258178.0
2023-01-19 10:00:00,18.67,18.74,18.67,18.71,200586.0,16.4832,16.545,16.4832,16.5185,200586.0
2023-01-19 10:30:00,18.7,18.71,18.6,18.65,182853.0,16.5097,16.5185,16.4214,16.4656,182853.0
2023-01-19 11:00:00,18.64,18.67,18.61,18.62,145349.0,16.4567,16.4832,16.4302,16.4391,145349.0
2023-01-19 11:30:00,18.61,18.64,18.57,18.59,114341.0,16.4302,16.4567,16.3949,16.4126,114341.0
2023-01-19 12:00:00,18.59,18.67,18.59,18.63,170798.0,16.4126,16.4832,16.4126,16.4479,170798.0
2023-01-19 12:30:00,18.63,18.64,18.61,18.64,104810.0,16.4479,16.4567,16.4302,16.4567,104810.0
2023-01-19 13:00:00,18.64,18.67,18.63,18.65,62419.0,16.4567,16.4832,16.4479,16.4656,62419.0
2023-01-19 13:30:00,18.66,18.72,18.66,18.7,127768.0,16.4744,16.5274,16.4744,16.5097,127768.0
2023-01-19 14:00:00,18.7,18.73,18.67,18.72,219658.0,16.5097,16.5362,16.4832,16.5274,219658.0
2023-01-19 14:30:00,18.73,18.74,18.71,18.71,78260.0,16.5362,16.545,16.5185,16.5185,78260.0
2023-01-19 15:00:00,18.71,18.73,18.69,18.72,169831.0,16.5185,16.5362,16.5009,16.5274,169831.0
2023-01-19 15:30:00,18.71,18.73,18.66,18.66,315514.0,16.5185,16.5362,16.4744,16.4744,315514.0
2023-01-20 09:30:00,18.71,18.83,18.62,18.83,218173.0,16.5185,16.6245,16.4391,16.6245,218173.0
2023-01-20 10:00:00,18.82,18.94,18.81,18.94,92635.0,16.6156,16.7216,16.6068,16.7216,92635.0
2023-01-20 10:30:00,18.94,18.95,18.91,18.94,92671.0,16.7216,16.7304,16.6951,16.7216,92671.0
2023-01-20 11:00:00,18.93,18.98,18.93,18.97,144106.0,16.7128,16.7569,16.7128,16.7481,144106.0
2023-01-20 11:30:00,18.97,18.98,18.93,18.94,180550.0,16.7481,16.7569,16.7128,16.7216,180550.0
2023-01-20 12:00:00,18.94,18.97,18.92,18.96,171058.0,16.7216,16.7481,16.7039,16.7392,171058.0
2023-01-20 12:30:00,18.96,18.96,18.93,18.95,178319.0,16.7392,16.7392,16.7128,16.7304,178319.0
2023-01-20 13:00:00,18.95,18.97,18.89,18.91,288291.0,16.7304,16.7481,16.6774,16.6951,288291.0
2023-01-20 13:30:00,18.91,19.0,18.91,18.99,208482.0,16.6951,16.7746,16.6951,16.7657,208482.0
2023-01-20 14:00:00,18.99,19.0,18.97,19.0,129768.0,16.7657,16.7746,16.7481,16.7746,129768.0
2023-01-20 14:30:00,19.0,19.02,18.99,19.02,94181.0,16.7746,16.7922,16.7657,16.7922,94181.0
2023-01-20 15:00:00,19.02,19.05,19.02,19.02,137224.0,16.7922,16.8187,16.7922,16.7922,137224.0
2023-01-20 15:30:00,19.03,19.07,19.01,19.05,408312.0,16.801,16.8364,16.7834,16.8187,408312.0
2023-01-23 09:30:00,19.05,19.07,18.97,19.0,175471.0,16.8187,16.8364,16.7481,16.7746,175471.0
2023-01-23 10:00:00,19.01,19.04,18.98,19.04,106321.0,16.7834,16.8099,16.7569,16.8099,106321.0
2023-01-23 10:30:00,19.04,19.08,19.03,19.07,92493.0,16.8099,16.8452,16.801,16.8364,92493.0
2023-01-23 11:00:00,19.07,19.14,19.06,19.11,151631.0,16.8364,16.8982,16.8275,16.8717,151631.0
2023-01-23 11:30:00,19.11,19.13,19.09,19.1,99467.0,16.8717,16.8893,16.854,16.8628,99467.0
2023-01-23 12:00:00,19.1,19.1,19.04,19.09,196425.0,16.8628,16.8628,16.8099,16.854,196425.0
2023-01-23 12:30:00,19.09,19.12,19.08,19.12,123445.0,16.854,16.8805,16.8452,16.8805,123445.0
2023-01-23 13:00:00,19.11,19.14,19.1,19.14,177339.0,16.8717,16.8982,16.8628,16.8982,177339.0
2023-01-23 13:30:00,19.14,19.15,19.13,19.13,158860.0,16.8982,16.907,16.8893,16.8893,158860.0
2023-01-23 14:00:00,19.13,19.13,19.09,19.1,51147.0,16.8893,16.8893,16.854,16.8628,51147.0
2023-01-23 14:30:00,19.1,19.11,19.02,19.04,194943.0,16.8628,16.8717,16.7922,16.8099,194943.0
2023-01-23 15:00:00,19.04,19.08,19.03,19.05,241215.0,16.8099,16.8452,16.801,16.8187,241215.0
2023-01-23 15:30:00,19.06,19.13,19.04,19.13,337944.0,16.8275,16.8893,16.8099,16.8893,337944.0
2023-01-24 09:30:00,19.1,19.15,18.99,19.05,213825.0,16.8628,16.907,16.7657,16.8187,213825.0
2023-01-24 10:00:00,19.05,19.2,19.05,19.19,137994.0,16.8187,16.9511,16.8187,16.9423,137994.0
2023-01-24 10:30:00,19.2,19.25,19.17,19.23,72496.0,16.9511,16.9953,16.9246,16.9776,72496.0
2023-01-24 11:00:00,19.23,19.29,19.23,19.29,251955.0,16.9776,17.0306,16.9776,17.0306,251955.0
2023-01-24 11:30:00,19.28,19.3,19.26,19.27,142039.0,17.0218,17.0394,17.0041,17.0129,142039.0
2023-01-24 12:00:00,19.26,19.28,19.23,19.27,68916.0,17.0041,17.0218,16.9776,17.0129,68916.0
2023-01-24 12:30:00,19.27,19.27,19.24,19.25,104937.0,17.0129,17.0129,16.9865,16.9953,104937.0
2023-01-24 13:00:00,19.25,19.27,19.23,19.26,111935.0,16.9953,17.0129,16.9776,17.0041,111935.0
2023-01-24 13:30:00,19.27,19.27,19.24,19.25,155616.0,17.0129,17.0129,16.9865,16.9953,155616.0
2023-01-24 14:00:00,19.25,19.25,19.21,19.25,165679.0,16.9953,16.9953,16.96,16.9953,165679.0
2023-01-24 14:30:00,19.25,19.3,19.24,19.3,114162.0,16.9953,17.0394,16.9865,17.0394,114162.0
2023-01-24 15:00:00,19.3,19.3,19.24,19.26,175842.0,17.0394,17.0394,16.9865,17.0041,175842.0
2023-01-24 15:30:00,19.26,19.26,19.2,19.24,245247.0,17.0041,17.0041,16.9511,16.9865,245247.0
2023-01-25 09:30:00,19.16,19.28,19.1,19.19,324588.0,16.9158,17.0218,16.8628,16.9423,324588.0
2023-01-25 10:00:00,19.18,19.24,19.13,19.14,187906.0,16.9335,16.9865,16.8893,16.8982,187906.0
2023-01-25 10:30:00,19.15,19.17,19.1,19.14,259774.0,16.907,16.9246,16.8628,16.8982,259774.0
2023-01-25 11:00:00,19.14,19.17,19.11,19.15,147181.0,16.8982,16.9246,16.8717,16.907,147181.0
2023-01-25 11:30:00,19.16,19.2,19.15,19.19,213313.0,16.9158,16.9511,16.907,16.9423,213313.0
2023-01-25 12:00:00,19.19,19.22,19.18,19.22,144119.0,16.9423,16.9688,16.9335,16.9688,144119.0
2023-01-25 12:30:00,19.22,19.25,19.22,19.24,164939.0,16.9688,16.9953,16.9688,16.9865,164939.0
2023-01-25 13:00:00,19.25,19.33,19.24,19.32,147943.0,16.9953,17.0659,16.9865,17.0571,147943.0
2023-01-25 13:30:00,19.32,19.33,19.3,19.33,87496.0,17.0571,17.0659,17.0394,17.0659,87496.0
2023-01-25 14:00:00,19.32,19.36,19.3,19.31,147217.0,17.0571,17.0924,17.0394,17.0483,147217.0
2023-01-25 14:30:00,19.31,19.44,19.29,19.43,745211.0,17.0483,17.163,17.0306,17.1542,745211.0
2023-01-25 15:00:00,19.43,19.47,19.4,19.42,438165.0,17.1542,17.1895,17.1277,17.1454,438165.0
2023-01-25 15:30:00,19.41,19.46,19.39,19.45,716564.0,17.1365,17.1807,17.1189,17.1719,716564.0
2023-01-26 09:30:00,19.54,19.77,19.51,19.73,722459.0,17.2513,17.4544,17.2248,17.4191,722459.0
2023-01-26 10:00:00,19.73,19.8,19.73,19.79,424418.0,17.4191,17.4809,17.4191,17.472,424418.0
2023-01-26 10:30:00,19.79,19.82,19.7,19.71,374365.0,17.472,17.4985,17.3926,17.4014,374365.0
2023-01-26 11:00:00,19.71,19.83,19.7,19.83,500680.0,17.4014,17.5073,17.3926,17.5073,500680.0
2023-01-26 11:30:00,19.83,19.86,19.82,19.83,297124.0,17.5073,17.5338,17.4985,17.5073,297124.0
2023-01-26 12:00:00,19.83,19.86,19.83,19.85,287060.0,17.5073,17.5338,17.5073,17.525,287060.0
2023-01-26 12:30:00,19.85,19.85,19.79,19.8,200757.0,17.525,17.525,17.472,17.4809,200757.0
2023-01-26 13:00:00,19.8,19.83,19.78,19.82,152755.0,17.4809,17.5073,17.4632,17.4985,152755.0
2023-01-26 13:30:00,19.82,19.87,19.82,19.86,287635.0,17.4985,17.5427,17.4985,17.5338,287635.0
2023-01-26 14:00:00,19.86,19.89,19.8,19.82,371718.0,17.5338,17.5603,17.4809,17.4985,371718.0
2023-01-26 14:30:00,19.82,19.86,19.81,19.85,169881.0,17.4985,17.5338,17.4897,17.525,169881.0
2023-01-26 15:00:00,19.85,19.87,19.84,19.87,154820.0,17.525,17.5427,17.5162,17.5427,154820.0
2023-01-26 15:30:00,19.87,19.93,19.86,19.93,295707.0,17.5427,17.5956,17.5338,17.5956,295707.0
2023-01-27 09:30:00,19.81,19.89,19.76,19.78,332216.0,17.4897,17.5603,17.4455,17.4632,332216.0
2023-01-27 10:00:00,19.8,19.86,19.77,19.82,381466.0,17.4809,17.5338,17.4544,17.4985,381466.0
2023-01-27 10:30:00,19.82,19.84,19.66,19.69,435859.0,17.4985,17.5162,17.3573,17.3837,435859.0
2023-01-27 11:00:00,19.69,19.79,19.68,19.79,401967.0,17.3837,17.472,17.3749,17.472,401967.0
2023-01-27 11:30:00,19.79,19.82,19.77,19.78,154821.0,17.472,17.4985,17.4544,17.4632,154821.0
2023-01-27 12:00:00,19.78,19.8,19.76,19.77,118858.0,17.4632,17.4809,17.4455,17.4544,118858.0
2023-01-27 12:30:00,19.77,19.81,19.76,19.8,146817.0,17.4544,17.4897,17.4455,17.4809,146817.0
2023-01-27 13:00:00,19.8,19.81,19.76,19.76,152010.0,17.4809,17.4897,17.4455,17.4455,152010.0
2023-01-27 13:30:00,19.76,19.78,19.72,19.73,176179.0,17.4455,17.4632,17.4102,17.4191,176179.0
2023-01-27 14:00:00,19.73,19.74,19.68,19.69,183581.0,17.4191,17.4279,17.3749,17.3837,183581.0
2023-01-27 14:30:00,19.69,19.69,19.65,19.67,274195.0,17.3837,17.3837,17.3484,17.3661,274195.0
2023-01-27 15:00:00,19.67,19.69,19.63,19.65,469512.0,17.3661,17.3837,17.3308,17.3484,469512.0
2023-01-27 15:30:00,19.65,19.67,19.63,19.65,579641.0,17.3484,17.3661,17.3308,17.3484,579641.0
2023-01-30 09:30:00,19.39,19.57,19.39,19.54,214988.0,17.1189,17.2778,17.1189,17.2513,214988.0
2023-01-30 10:00:00,19.54,19.6,19.52,19.54,154258.0,17.2513,17.3043,17.2337,17.2513,154258.0
2023-01-30 10:30:00,19.54,19.57,19.49,19.56,313191.0,17.2513,17.2778,17.2072,17.269,313191.0
2023-01-30 11:00:00,19.56,19.58,19.51,19.54,236787.0,17.269,17.2866,17.2248,17.2513,236787.0
2023-01-30 11:30:00,19.54,19.55,19.49,19.53,350962.0,17.2513,17.2601,17.2072,17.2425,350962.0
2023-01-30 12:00:00,19.53,19.55,19.51,19.54,409108.0,17.2425,17.2601,17.2248,17.2513,409108.0
2023-01-30 12:30:00,19.54,19.54,19.51,19.52,279475.0,17.2513,17.2513,17.2248,17.2337,279475.0
2023-01-30 13:00:00,19.51,19.55,19.5,19.54,165986.0,17.2248,17.2601,17.216,17.2513,165986.0
2023-01-30 13:30:00,19.54,19.54,19.51,19.52,207549.0,17.2513,17.2513,17.2248,17.2337,207549.0
2023-01-30 14:00:00,19.52,19.54,19.49,19.5,250135.0,17.2337,17.2513,17.2072,17.216,250135.0
2023-01-30 14:30:00,19.5,19.51,19.48,19.5,272932.0,17.216,17.2248,17.1983,17.216,272932.0
2023-01-30 15:00:00,19.5,19.52,19.48,19.48,163712.0,17.216,17.2337,17.1983,17.1983,163712.0
2023-01-30 15:30:00,19.48,19.52,19.47,19.51,552414.0,17.1983,17.2337,17.1895,17.2248,552414.0
2023-01-31 09:30:00,19.47,19.48,19.33,19.38,249737.0,17.1895,17.1983,17.0659,17.1101,249737.0
2023-01-31 10:00:00,19.37,19.49,19.36,19.45,379817.0,17.1012,17.2072,17.0924,17.1719,379817.0
2023-01-31 10:30:00,19.45,19.56,19.45,19.54,200214.0,17.1719,17.269,17.1719,17.2513,200214.0
2023-01-31 11:00:00,19.54,19.64,19.54,19.63,314060.0,17.2513,17.3396,17.2513,17.3308,314060.0
2023-01-31 11:30:00,19.63,19.68,19.63,19.66,220685.0,17.3308,17.3749,17.3308,17.3573,220685.0
2023-01-31 12:00:00,19.66,19.68,19.63,19.66,187692.0,17.3573,17.3749,17.3308,17.3573,187692.0
2023-01-31 12:30:00,19.66,19.72,19.65,19.71,271116.0,17.3573,17.4102,17.3484,17.4014,271116.0
2023-01-31 13:00:00,19.71,19.75,19.7,19.74,329968.0,17.4014,17.4367,17.3926,17.4279,329968.0
2023-01-31 13:30:00,19.75,19.77,19.72,19.73,281827.0,17.4367,17.4544,17.4102,17.4191,281827.0
2023-01-31 14:00:00,19.73,19.78,19.73,19.77,285546.0,17.4191,17.4632,17.4191,17.4544,285546.0
2023-01-31 14:30:00,19.78,19.78,19.75,19.77,122390.0,17.4632,17.4632,17.4367,17.4544,122390.0
2023-01-31 15:00:00,19.77,19.77,19.72,19.72,167274.0,17.4544,17.4544,17.4102,17.4102,167274.0
2023-01-31 15:30:00,19.73,19.8,19.71,19.8,425532.0,17.4191,17.4809,17.4014,17.4809,425532.0
2023-02-01 09:30:00,19.7,19.85,19.67,19.81,266236.0,17.3926,17.525,17.3661,17.4897,266236.0
2023-02-01 10:00:00,19.81,19.82,19.73,19.79,235646.0,17.4897,17.4985,17.4191,17.472,235646.0
2023-02-01 10:30:00,19.79,19.81,19.68,19.69,238732.0,17.472,17.4897,17.3749,17.3837,238732.0
2023-02-01 11:00:00,19.69,19.72,19.66,19.71,276222.0,17.3837,17.4102,17.3573,17.4014,276222.0
2023-02-01 11:30:00,19.71,19.73,19.63,19.64,243819.0,17.4014,17.4191,17.3308,17.3396,243819.0
2023-02-01 12:00:00,19.64,19.65,19.58,19.64,328130.0,17.3396,17.3484,17.2866,17.3396,328130.0
2023-02-01 12:30:00,19.65,19.66,19.63,19.65,195295.0,17.3484,17.3573,17.3308,17.3484,195295.0
2023-02-01 13:00:00,19.66,19.73,19.65,19.73,292636.0,17.3573,17.4191,17.3484,17.4191,292636.0
2023-02-01 13:30:00,19.73,19.76,19.7,19.73,228959.0,17.4191,17.4455,17.3926,17.4191,228959.0
2023-02-01 14:00:00,19.73,19.78,19.66,19.77,227650.0,17.4191,17.4632,17.3573,17.4544,227650.0
2023-02-01 14:30:00,19.77,20.0,19.69,19.98,761629.0,17.4544,17.6574,17.3837,17.6398,761629.0
2023-02-01 15:00:00,19.98,20.06,19.96,20.01,557639.0,17.6398,17.7104,17.6221,17.6663,557639.0
2023-02-01 15:30:00,20.01,20.06,19.98,20.04,1103915.0,17.6663,17.7104,17.6398,17.6927,1103915.0
2023-02-02 09:30:00,20.1,20.15,19.67,19.68,458392.0,17.7457,17.7899,17.3661,17.3749,458392.0
2023-02-02 10:00:00,19.69,19.73,19.55,19.55,331617.0,17.3837,17.4191,17.2601,17.2601,331617.0
2023-02-02 10:30:00,19.56,19.68,19.55,19.67,246350.0,17.269,17.3749,17.2601,17.3661,246350.0
2023-02-02 11:00:00,19.68,19.7,19.61,19.65,362207.0,17.3749,17.3926,17.3131,17.3484,362207.0
2023-02-02 11:30:00,19.64,19.67,19.6,19.64,291723.0,17.3396,17.3661,17.3043,17.3396,291723.0
2023-02-02 12:00:00,19.64,19.71,19.63,19.7,276205.0,17.3396,17.4014,17.3308,17.3926,276205.0
2023-02-02 12:30:00,19.7,19.72,19.66,19.7,172738.0,17.3926,17.4102,17.3573,17.3926,172738.0
2023-02-02 13:00:00,19.7,19.74,19.7,19.72,258551.0,17.3926,17.4279,17.3926,17.4102,258551.0
2023-02-02 13:30:00,19.72,19.78,19.72,19.78,111073.0,17.4102,17.4632,17.4102,17.4632,111073.0
2023-02-02 14:00:00,19.78,19.79,19.66,19.67,253525.0,17.4632,17.472,17.3573,17.3661,253525.0
2023-02-02 14:30:00,19.67,19.68,19.61,19.62,287640.0,17.3661,17.3749,17.3131,17.3219,287640.0
2023-02-02 15:00:00,19.62,19.68,19.6,19.66,284586.0,17.3219,17.3749,17.3043,17.3573,284586.0
2023-02-02 15:30:00,19.66,19.7,19.65,19.69,417692.0,17.3573,17.3926,17.3484,17.3837,417692.0
2023-02-03 09:30:00,19.49,19.67,19.49,19.6,197471.0,17.2072,17.3661,17.2072,17.3043,197471.0
2023-02-03 10:00:00,19.59,19.67,19.47,19.62,244419.0,17.2955,17.3661,17.1895,17.3219,244419.0
2023-02-03 10:30:00,19.62,19.7,19.6,19.64,188933.0,17.3219,17.3926,17.3043,17.3396,188933.0
2023-02-03 11:00:00,19.64,19.67,19.55,19.57,335543.0,17.3396,17.3661,17.2601,17.2778,335543.0
2023-02-03 11:30:00,19.57,19.61,19.52,19.53,294560.0,17.2778,17.3131,17.2337,17.2425,294560.0
2023-02-03 12:00:00,19.53,19.6,19.52,19.58,226099.0,17.2425,17.3043,17.2337,17.2866,226099.0
2023-02-03 12:30:00,19.59,19.61,19.47,19.48,245026.0,17.2955,17.3131,17.1895,17.1983,245026.0
2023-02-03 13:00:00,19.48,19.49,19.44,19.48,213826.0,17.1983,17.2072,17.163,17.1983,213826.0
2023-02-03 13:30:00,19.48,19.53,19.43,19.48,317928.0,17.1983,17.2425,17.1542,17.1983,317928.0
2023-02-03 14:00:00,19.48,19.49,19.45,19.47,189021.0,17.1983,17.2072,17.1719,17.1895,189021.0
2023-02-03 14:30:00,19.46,19.57,19.44,19.55,309625.0,17.1807,17.2778,17.163,17.2601,309625.0
2023-02-03 15:00:00,19.55,19.56,19.52,19.54,190212.0,17.2601,17.269,17.2337,17.2513,190212.0
2023-02-03 15:30:00,19.54,19.58,19.51,19.57,359777.0,17.2513,17.2866,17.2248,17.2778,359777.0
2023-02-06 09:30:00,19.36,19.47,19.27,19.29,277812.0,17.0924,17.1895,17.0129,17.0306,277812.0
2023-02-06 10:00:00,19.29,19.3,19.24,19.26,327295.0,17.0306,17.0394,16.9865,17.0041,327295.0
2023-02-06 10:30:00,19.26,19.34,19.22,19.33,378087.0,17.0041,17.0747,16.9688,17.0659,378087.0
2023-02-06 11:00:00,19.32,19.41,19.32,19.4,337842.0,17.0571,17.1365,17.0571,17.1277,337842.0
2023-02-06 11:30:00,19.41,19.41,19.3,19.3,211575.0,17.1365,17.1365,17.0394,17.0394,211575.0
2023-02-06 12:00:00,19.3,19.31,19.26,19.27,183802.0,17.0394,17.0483,17.0041,17.0129,183802.0
2023-02-06 12:30:00,19.27,19.32,19.26,19.27,108195.0,17.0129,17.0571,17.0041,17.0129,108195.0
2023-02-06 13:00:00,19.26,19.29,19.25,19.27,97115.0,17.0041,17.0306,16.9953,17.0129,97115.0
2023-02-06 13:30:00,19.27,19.29,19.24,19.24,162901.0,17.0129,17.0306,16.9865,16.9865,162901.0
2023-02-06 14:00:00,19.25,19.27,19.23,19.23,164730.0,16.9953,17.0129,16.9776,16.9776,164730.0
2023-02-06 14:30:00,19.23,19.25,19.17,19.19,225622.0,16.9776,16.9953,16.9246,16.9423,225622.0
2023-02-06 15:00:00,19.19,19.2,19.15,19.2,176659.0,16.9423,16.9511,16.907,16.9511,176659.0
2023-02-06 15:30:00,19.2,19.23,19.18,19.21,452465.0,16.9511,16.9776,16.9335,16.96,452465.0
2023-02-07 09:30:00,19.1,19.22,19.1,19.21,203362.0,16.8628,16.9688,16.8628,16.96,203362.0
2023-02-07 10:00:00,19.2,19.21,19.11,19.2,235967.0,16.9511,16.96,16.8717,16.9511,235967.0
2023-02-07 10:30:00,19.2,19.26,19.18,19.25,190016.0,16.9511,17.0041,16.9335,16.9953,190016.0
2023-02-07 11:00:00,19.25,19.29,19.24,19.25,139606.0,16.9953,17.0306,16.9865,16.9953,139606.0
2023-02-07 11:30:00,19.25,19.31,19.25,19.26,150209.0,16.9953,17.0483,16.9953,17.0041,150209.0
2023-02-07 12:00:00,19.25,19.3,19.25,19.28,144702.0,16.9953,17.0394,16.9953,17.0218,144702.0
2023-02-07 12:30:00,19.28,19.51,19.27,19.49,261812.0,17.0218,17.2248,17.0129,17.2072,261812.0
2023-02-07 13:00:00,19.48,19.52,19.34,19.35,434149.0,17.1983,17.2337,17.0747,17.0836,434149.0
2023-02-07 13:30:00,19.33,19.33,19.21,19.25,250803.0,17.0659,17.0659,16.96,16.9953,250803.0
2023-02-07 14:00:00,19.26,19.4,19.25,19.38,228886.0,17.0041,17.1277,16.9953,17.1101,228886.0
2023-02-07 14:30:00,19.38,19.44,19.37,19.4,215980.0,17.1101,17.163,17.1012,17.1277,215980.0
2023-02-07 15:00:00,19.4,19.43,19.36,19.41,257414.0,17.1277,17.1542,17.0924,17.1365,257414.0
2023-02-07 15:30:00,19.42,19.43,19.37,19.38,658551.0,17.1454,17.1542,17.1012,17.1101,658551.0
2023-02-08 09:30:00,19.31,19.47,19.26,19.45,218834.0,17.0483,17.1895,17.0041,17.1719,218834.0
2023-02-08 10:00:00,19.46,19.48,19.39,19.46,240217.0,17.1807,17.1983,17.1189,17.1807,240217.0
2023-02-08 10:30:00,19.47,19.51,19.43,19.5,232353.0,17.1895,17.2248,17.1542,17.216,232353.0
2023-02-08 11:00:00,19.5,19.51,19.42,19.43,224017.0,17.216,17.2248,17.1454,17.1542,224017.0
2023-02-08 11:30:00,19.43,19.43,19.37,19.42,196557.0,17.1542,17.1542,17.1012,17.1454,196557.0
2023-02-08 12:00:00,19.42,19.43,19.38,19.41,94751.0,17.1454,17.1542,17.1101,17.1365,94751.0
2023-02-08 12:30:00,19.42,19.43,19.39,19.43,54696.0,17.1454,17.1542,17.1189,17.1542,54696.0
2023-02-08 13:00:00,19.43,19.47,19.41,19.41,122094.0,17.1542,17.1895,17.1365,17.1365,122094.0
2023-02-08 13:30:00,19.41,19.43,19.39,19.43,283388.0,17.1365,17.1542,17.1189,17.1542,283388.0
2023-02-08 14:00:00,19.42,19.44,19.38,19.39,144577.0,17.1454,17.163,17.1101,17.1189,144577.0
2023-02-08 14:30:00,19.39,19.41,19.33,19.4,231897.0,17.1189,17.1365,17.0659,17.1277,231897.0
2023-02-08 15:00:00,19.4,19.41,19.35,19.39,212602.0,17.1277,17.1365,17.0836,17.1189,212602.0
2023-02-08 15:30:00,19.39,19.41,19.36,19.41,490010.0,17.1189,17.1365,17.0924,17.1365,490010.0
2023-02-09 09:30:00,19.58,19.78,19.56,19.63,340389.0,17.2866,17.4632,17.269,17.3308,340389.0
2023-02-09 10:00:00,19.63,19.7,19.58,19.61,283482.0,17.3308,17.3926,17.2866,17.3131,283482.0
2023-02-09 10:30:00,19.6,19.68,19.6,19.62,241877.0,17.3043,17.3749,17.3043,17.3219,241877.0
2023-02-09 11:00:00,19.62,19.62,19.54,19.57,125302.0,17.3219,17.3219,17.2513,17.2778,125302.0
2023-02-09 11:30:00,19.57,19.58,19.53,19.57,130850.0,17.2778,17.2866,17.2425,17.2778,130850.0
2023-02-09 12:00:00,19.56,19.63,19.55,19.61,199581.0,17.269,17.3308,17.2601,17.3131,199581.0
2023-02-09 12:30:00,19.61,19.61,19.44,19.5,217345.0,17.3131,17.3131,17.163,17.216,217345.0
2023-02-09 13:00:00,19.5,19.53,19.47,19.51,115458.0,17.216,17.2425,17.1895,17.2248,115458.0
2023-02-09 13:30:00,19.5,19.54,19.48,19.5,160916.0,17.216,17.2513,17.1983,17.216,160916.0
2023-02-09 14:00:00,19.49,19.51,19.45,19.46,172849.0,17.2072,17.2248,17.1719,17.1807,172849.0
2023-02-09 14:30:00,19.46,19.52,19.44,19.45,115418.0,17.1807,17.2337,17.163,17.1719,115418.0
2023-02-09 15:00:00,19.44,19.45,19.4,19.42,117498.0,17.163,17.1719,17.1277,17.1454,117498.0
2023-02-09 15:30:00,19.41,19.45,19.38,19.42,282468.0,17.1365,17.1719,17.1101,17.1454,282468.0
2023-02-10 09:30:00,19.4,19.51,19.35,19.48,373155.0,17.1277,17.2248,17.0836,17.1983,373155.0
2023-02-10 10:00:00,19.46,19.54,19.41,19.51,145825.0,17.1807,17.2513,17.1365,17.2248,145825.0
2023-02-10 10:30:00,19.51,19.53,19.42,19.44,184828.0,17.2248,17.2425,17.1454,17.163,184828.0
2023-02-10 11:00:00,19.45,19.52,19.43,19.48,161339.0,17.1719,17.2337,17.1542,17.1983,161339.0
2023-02-10 11:30:00,19.48,19.51,19.46,19.47,175366.0,17.1983,17.2248,17.1807,17.1895,175366.0
2023-02-10 12:00:00,19.46,19.47,19.4,19.43,213852.0,17.1807,17.1895,17.1277,17.1542,213852.0
2023-02-10 12:30:00,19.43,19.48,19.42,19.48,125024.0,17.1542,17.1983,17.1454,17.1983,125024.0
2023-02-10 13:00:00,19.48,19.51,19.46,19.47,174835.0,17.1983,17.2248,17.1807,17.1895,174835.0
2023-02-10 13:30:00,19.47,19.49,19.43,19.44,194740.0,17.1895,17.2072,17.1542,17.163,194740.0
2023-02-10 14:00:00,19.44,19.5,19.43,19.46,219360.0,17.163,17.216,17.1542,17.1807,219360.0
2023-02-10 14:30:00,19.46,19.51,19.46,19.51,92419.0,17.1807,17.2248,17.1807,17.2248,92419.0
2023-02-10 15:00:00,19.51,19.56,19.5,19.56,289441.0,17.2248,17.269,17.216,17.269,289441.0
2023-02-10 15:30:00,19.56,19.59,19.54,19.57,399197.0,17.269,17.2955,17.2513,17.2778,399197.0
2023-02-13 09:30:00,19.53,19.66,19.52,19.65,151598.0,17.2425,17.3573,17.2337,17.3484,151598.0
2023-02-13 10:00:00,19.65,19.69,19.63,19.69,168382.0,17.3484,17.3837,17.3308,17.3837,168382.0
2023-02-13 10:30:00,19.69,19.71,19.67,19.67,214110.0,17.3837,17.4014,17.3661,17.3661,214110.0
2023-02-13 11:00:00,19.67,19.68,19.61,19.63,107210.0,17.3661,17.3749,17.3131,17.3308,107210.0
2023-02-13 11:30:00,19.62,19.65,19.55,19.59,283730.0,17.3219,17.3484,17.2601,17.2955,283730.0
2023-02-13 12:00:00,19.59,19.63,19.59,19.62,75351.0,17.2955,17.3308,17.2955,17.3219,75351.0
2023-02-13 12:30:00,19.62,19.68,19.61,19.66,169192.0,17.3219,17.3749,17.3131,17.3573,169192.0
2023-02-13 13:00:00,19.66,19.67,19.63,19.64,169586.0,17.3573,17.3661,17.3308,17.3396,169586.0
2023-02-13 13:30:00,19.65,19.66,19.63,19.65,77231.0,17.3484,17.3573,17.3308,17.3484,77231.0
2023-02-13 14:00:00,19.66,19.66,19.63,19.64,166072.0,17.3573,17.3573,17.3308,17.3396,166072.0
2023-02-13 14:30:00,19.64,19.65,19.62,19.64,143636.0,17.3396,17.3484,17.3219,17.3396,143636.0
2023-02-13 15:00:00,19.64,19.65,19.62,19.64,257141.0,17.3396,17.3484,17.3219,17.3396,257141.0
2023-02-13 15:30:00,19.64,19.67,19.63,19.65,606660.0,17.3396,17.3661,17.3308,17.3484,606660.0
2023-02-14 09:30:00,19.55,19.65,19.44,19.63,278288.0,17.2601,17.3484,17.163,17.3308,278288.0
2023-02-14 10:00:00,19.63,19.71,19.63,19.63,222565.0,17.3308,17.4014,17.3308,17.3308,222565.0
2023-02-14 10:30:00,19.63,19.65,19.46,19.51,245029.0,17.3308,17.3484,17.1807,17.2248,245029.0
2023-02-14 11:00:00,19.51,19.58,19.49,19.5,96357.0,17.2248,17.2866,17.2072,17.216,96357.0
2023-02-14 11:30:00,19.49,19.5,19.45,19.48,146178.0,17.2072,17.216,17.1719,17.1983,146178.0
2023-02-14 12:00:00,19.48,19.55,19.48,19.54,124954.0,17.1983,17.2601,17.1983,17.2513,124954.0
2023-02-14 12:30:00,19.53,19.56,19.52,19.55,39472.0,17.2425,17.269,17.2337,17.2601,39472.0
2023-02-14 13:00:00,19.55,19.65,19.55,19.6,162384.0,17.2601,17.3484,17.2601,17.3043,162384.0
2023-02-14 13:30:00,19.6,19.62,19.58,19.59,142470.0,17.3043,17.3219,17.2866,17.2955,142470.0
2023-02-14 14:00:00,19.58,19.61,19.57,19.57,76416.0,17.2866,17.3131,17.2778,17.2778,76416.0
2023-02-14 14:30:00,19.57,19.62,19.57,19.61,369274.0,17.2778,17.3219,17.2778,17.3131,369274.0
2023-02-14 15:00:00,19.61,19.63,19.58,19.62,248355.0,17.3131,17.3308,17.2866,17.3219,248355.0
2023-02-14 15:30:00,19.62,19.63,19.56,19.57,242472.0,17.3219,17.3308,17.269,17.2778,242472.0
2023-02-15 09:30:00,19.36,19.46,19.33,19.33,116004.0,17.0924,17.1807,17.0659,17.0659,116004.0
2023-02-15 10:00:00,19.33,19.38,19.28,19.34,137999.0,17.0659,17.1101,17.0218,17.0747,137999.0
2023-02-15 10:30:00,19.33,19.38,19.32,19.33,167076.0,17.0659,17.1101,17.0571,17.0659,167076.0
2023-02-15 11:00:00,19.34,19.41,19.34,19.41,116195.0,17.0747,17.1365,17.0747,17.1365,116195.0
2023-02-15 11:30:00,19.41,19.46,19.38,19.41,119090.0,17.1365,17.1807,17.1101,17.1365,119090.0
2023-02-15 12:00:00,19.41,19.42,19.35,19.38,138882.0,17.1365,17.1454,17.0836,17.1101,138882.0
2023-02-15 12:30:00,19.38,19.42,19.37,19.41,77128.0,17.1101,17.1454,17.1012,17.1365,77128.0
2023-02-15 13:00:00,19.41,19.46,19.37,19.46,81961.0,17.1365,17.1807,17.1012,17.1807,81961.0
2023-02-15 13:30:00,19.46,19.47,19.43,19.45,122225.0,17.1807,17.1895,17.1542,17.1719,122225.0
2023-02-15 14:00:00,19.45,19.47,19.43,19.44,173339.0,17.1719,17.1895,17.1542,17.163,173339.0
2023-02-15 14:30:00,19.45,19.46,19.43,19.43,96889.0,17.1719,17.1807,17.1542,17.1542,96889.0
2023-02-15 15:00:00,19.44,19.46,19.43,19.45,131500.0,17.163,17.1807,17.1542,17.1719,131500.0
2023-02-15 15:30:00,19.46,19.51,19.45,19.51,306967.0,17.1807,17.2248,17.1719,17.2248,306967.0
2023-02-16 09:30:00,19.5,20.07,19.35,19.96,462894.0,17.216,17.7192,17.0836,17.6221,462894.0
2023-02-16 10:00:00,19.95,20.11,19.95,20.05,314214.0,17.6133,17.7545,17.6133,17.7016,314214.0
2023-02-16 10:30:00,20.04,20.17,20.04,20.12,337717.0,17.6927,17.8075,17.6927,17.7634,337717.0
2023-02-16 11:00:00,20.13,20.19,20.11,20.15,170024.0,17.7722,17.8252,17.7545,17.7899,170024.0
2023-02-16 11:30:00,20.15,20.17,20.02,20.12,269132.0,17.7899,17.8075,17.6751,17.7634,269132.0
2023-02-16 12:00:00,20.12,20.2,20.1,20.19,211064.0,17.7634,17.834,17.7457,17.8252,211064.0
2023-02-16 12:30:00,20.19,20.25,20.17,20.21,188113.0,17.8252,17.8782,17.8075,17.8428,188113.0
2023-02-16 13:00:00,20.21,20.25,20.16,20.17,165451.0,17.8428,17.8782,17.7987,17.8075,165451.0
2023-02-16 13:30:00,20.17,20.25,20.15,20.24,125801.0,17.8075,17.8782,17.7899,17.8693,125801.0
2023-02-16 14:00:00,20.24,20.4,20.24,20.38,179864.0,17.8693,18.0106,17.8693,17.9929,179864.0
2023-02-16 14:30:00,20.38,20.4,20.28,20.29,191355.0,17.9929,18.0106,17.9046,17.9135,191355.0
2023-02-16 15:00:00,20.29,20.33,20.17,20.17,285953.0,17.9135,17.9488,17.8075,17.8075,285953.0
2023-02-16 15:30:00,20.17,20.18,20.08,20.15,507680.0,17.8075,17.8164,17.7281,17.7899,507680.0
2023-02-17 09:30:00,19.95,20.04,19.8,19.94,360517.0,17.6133,17.6927,17.4809,17.6045,360517.0
2023-02-17 10:00:00,19.94,20.13,19.93,20.04,209979.0,17.6045,17.7722,17.5956,17.6927,209979.0
2023-02-17 10:30:00,20.04,20.13,20.02,20.09,298703.0,17.6927,17.7722,17.6751,17.7369,298703.0
2023-02-17 11:00:00,20.09,20.12,20.03,20.03,223756.0,17.7369,17.7634,17.6839,17.6839,223756.0
2023-02-17 11:30:00,20.03,20.12,20.0,20.04,209174.0,17.6839,17.7634,17.6574,17.6927,209174.0
2023-02-17 12:00:00,20.04,20.08,20.04,20.07,138150.0,17.6927,17.7281,17.6927,17.7192,138150.0
2023-02-17 12:30:00,20.07,20.07,19.97,20.0,153147.0,17.7192,17.7192,17.6309,17.6574,153147.0
2023-02-17 13:00:00,19.99,20.06,19.97,20.03,125247.0,17.6486,17.7104,17.6309,17.6839,125247.0
2023-02-17 13:30:00,20.03,20.05,20.02,20.02,141842.0,17.6839,17.7016,17.6751,17.6751,141842.0
2023-02-17 14:00:00,20.02,20.05,19.97,20.02,160472.0,17.6751,17.7016,17.6309,17.6751,160472.0
2023-02-17 14:30:00,20.02,20.06,20.01,20.05,82623.0,17.6751,17.7104,17.6663,17.7016,82623.0
2023-02-17 15:00:00,20.05,20.14,20.04,20.13,242107.0,17.7016,17.781,17.6927,17.7722,242107.0
2023-02-17 15:30:00,20.13,20.22,20.09,20.1,560905.0,17.7722,17.8517,17.7369,17.7457,560905.0
2023-02-21 09:30:00,19.96,20.02,19.89,19.91,273224.0,17.6221,17.6751,17.5603,17.578,273224.0
2023-02-21 10:00:00,19.91,19.97,19.87,19.92,146291.0,17.578,17.6309,17.5427,17.5868,146291.0
2023-02-21 10:30:00,19.92,19.97,19.9,19.93,220469.0,17.5868,17.6309,17.5691,17.5956,220469.0
2023-02-21 11:00:00,19.93,19.94,19.85,19.86,163974.0,17.5956,17.6045,17.525,17.5338,163974.0
2023-02-21 11:30:00,19.86,19.88,19.79,19.81,243149.0,17.5338,17.5515,17.472,17.4897,243149.0
2023-02-21 12:00:00,19.81,19.83,19.79,19.81,163728.0,17.4897,17.5073,17.472,17.4897,163728.0
2023-02-21 12:30:00,19.81,19.87,19.8,19.86,331353.0,17.4897,17.5427,17.4809,17.5338,331353.0
2023-02-21 13:00:00,19.87,19.88,19.81,19.82,154920.0,17.5427,17.5515,17.4897,17.4985,154920.0
2023-02-21 13:30:00,19.82,19.83,19.71,19.73,92221.0,17.4985,17.5073,17.4014,17.4191,92221.0
2023-02-21 14:00:00,19.73,19.73,19.62,19.66,173787.0,17.4191,17.4191,17.3219,17.3573,173787.0
2023-02-21 14:30:00,19.66,19.72,19.65,19.7,128623.0,17.3573,17.4102,17.3484,17.3926,128623.0
2023-02-21 15:00:00,19.7,19.74,19.67,19.73,195254.0,17.3926,17.4279,17.3661,17.4191,195254.0
2023-02-21 15:30:00,19.73,19.77,19.72,19.73,393980.0,17.4191,17.4544,17.4102,17.4191,393980.0
2023-02-22 09:30:00,19.67,19.81,19.66,19.8,199588.0,17.3661,17.4897,17.3573,17.4809,199588.0
2023-02-22 10:00:00,19.8,19.82,19.72,19.76,175634.0,17.4809,17.4985,17.4102,17.4455,175634.0
2023-02-22 10:30:00,19.76,19.78,19.68,19.76,168361.0,17.4455,17.4632,17.3749,17.4455,168361.0
2023-02-22 11:00:00,19.76,19.82,19.76,19.79,215456.0,17.4455,17.4985,17.4455,17.472,215456.0
2023-02-22 11:30:00,19.8,19.84,19.79,19.84,123930.0,17.4809,17.5162,17.472,17.5162,123930.0
2023-02-22 12:00:00,19.84,19.86,19.79,19.85,125389.0,17.5162,17.5338,17.472,17.525,125389.0
2023-02-22 12:30:00,19.85,19.89,19.83,19.86,206937.0,17.525,17.5603,17.5073,17.5338,206937.0
2023-02-22 13:00:00,19.86,19.92,19.84,19.91,163414.0,17.5338,17.5868,17.5162,17.578,163414.0
2023-02-22 13:30:00,19.91,19.93,19.87,19.89,188796.0,17.578,17.5956,17.5427,17.5603,188796.0
2023-02-22 14:00:00,19.89,19.93,19.81,19.86,239124.0,17.5603,17.5956,17.4897,17.5338,239124.0
2023-02-22 14:30:00,19.85,19.87,19.8,19.8,214779.0,17.525,17.5427,17.4809,17.4809,214779.0
2023-02-22 15:00:00,19.8,19.85,19.79,19.84,187426.0,17.4809,17.525,17.472,17.5162,187426.0
2023-02-22 15:30:00,19.84,19.88,19.8,19.88,907732.0,17.5162,17.5515,17.4809,17.5515,907732.0
2023-02-23 09:30:00,19.91,19.98,19.79,19.86,349094.0,17.578,17.6398,17.472,17.5338,349094.0
2023-02-23 10:00:00,19.86,19.91,19.78,19.88,191585.0,17.5338,17.578,17.4632,17.5515,191585.0
2023-02-23 10:30:00,19.88,19.9,19.75,19.77,189443.0,17.5515,17.5691,17.4367,17.4544,189443.0
2023-02-23 11:00:00,19.77,19.82,19.73,19.78,207455.0,17.4544,17.4985,17.4191,17.4632,207455.0
2023-02-23 11:30:00,19.78,19.78,19.65,19.66,154977.0,17.4632,17.4632,17.3484,17.3573,154977.0
2023-02-23 12:00:00,19.66,19.66,19.59,19.64,155706.0,17.3573,17.3573,17.2955,17.3396,155706.0
2023-02-23 12:30:00,19.63,19.68,19.63,19.66,162513.0,17.3308,17.3749,17.3308,17.3573,162513.0
2023-02-23 13:00:00,19.66,19.68,19.62,19.65,159077.0,17.3573,17.3749,17.3219,17.3484,159077.0
2023-02-23 13:30:00,19.64,19.65,19.62,19.63,63647.0,17.3396,17.3484,17.3219,17.3308,63647.0
2023-02-23 14:00:00,19.64,19.71,19.63,19.7,145118.0,17.3396,17.4014,17.3308,17.3926,145118.0
2023-02-23 14:30:00,19.71,19.73,19.7,19.71,142915.0,17.4014,17.4191,17.3926,17.4014,142915.0
2023-02-23 15:00:00,19.71,19.77,19.71,19.76,169121.0,17.4014,17.4544,17.4014,17.4455,169121.0
2023-02-23 15:30:00,19.76,19.77,19.73,19.73,357584.0,17.4455,17.4544,17.4191,17.4191,357584.0
2023-02-24 09:30:00,19.48,19.51,19.39,19.48,273340.0,17.1983,17.2248,17.1189,17.1983,273340.0
2023-02-24 10:00:00,19.47,19.58,19.44,19.45,135092.0,17.1895,17.2866,17.163,17.1719,135092.0
2023-02-24 10:30:00,19.45,19.48,19.41,19.48,91614.0,17.1719,17.1983,17.1365,17.1983,91614.0
2023-02-24 11:00:00,19.48,19.57,19.47,19.55,138808.0,17.1983,17.2778,17.1895,17.2601,138808.0
2023-02-24 11:30:00,19.55,19.56,19.49,19.52,84596.0,17.2601,17.269,17.2072,17.2337,84596.0
2023-02-24 12:00:00,19.52,19.54,19.49,19.53,64806.0,17.2337,17.2513,17.2072,17.2425,64806.0
2023-02-24 12:30:00,19.53,19.55,19.47,19.49,130462.0,17.2425,17.2601,17.1895,17.2072,130462.0
2023-02-24 13:00:00,19.49,19.51,19.46,19.5,126404.0,17.2072,17.2248,17.1807,17.216,126404.0
2023-02-24 13:30:00,19.5,19.57,19.48,19.55,101713.0,17.216,17.2778,17.1983,17.2601,101713.0
2023-02-24 14:00:00,19.55,19.6,19.55,19.58,138859.0,17.2601,17.3043,17.2601,17.2866,138859.0
2023-02-24 14:30:00,19.57,19.61,19.56,19.59,121287.0,17.2778,17.3131,17.269,17.2955,121287.0
2023-02-24 15:00:00,19.6,19.63,19.6,19.61,179565.0,17.3043,17.3308,17.3043,17.3131,179565.0
2023-02-24 15:30:00,19.61,19.67,19.56,19.65,638670.0,17.3131,17.3661,17.269,17.3484,638670.0
2023-02-27 09:30:00,19.46,19.64,19.43,19.62,441134.0,17.4158,17.5769,17.389,17.559,441134.0
2023-02-27 10:00:00,19.61,19.74,19.6,19.72,189099.0,17.5501,17.6664,17.5411,17.6485,189099.0
2023-02-27 10:30:00,19.72,19.74,19.66,19.68,296891.0,17.6485,17.6664,17.5948,17.6127,296891.0
2023-02-27 11:00:00,19.69,19.72,19.64,19.64,203162.0,17.6217,17.6485,17.5769,17.5769,203162.0
2023-02-27 11:30:00,19.64,19.66,19.61,19.65,449423.0,17.5769,17.5948,17.5501,17.5859,449423.0
2023-02-27 12:00:00,19.65,19.67,19.6,19.64,147062.0,17.5859,17.6038,17.5411,17.5769,147062.0
2023-02-27 12:30:00,19.64,19.66,19.62,19.64,99556.0,17.5769,17.5948,17.559,17.5769,99556.0
2023-02-27 13:00:00,19.64,19.66,19.62,19.64,250706.0,17.5769,17.5948,17.559,17.5769,250706.0
2023-02-27 13:30:00,19.64,19.66,19.63,19.64,204149.0,17.5769,17.5948,17.568,17.5769,204149.0
2023-02-27 14:00:00,19.64,19.66,19.59,19.61,192414.0,17.5769,17.5948,17.5322,17.5501,192414.0
2023-02-27 14:30:00,19.61,19.62,19.54,19.57,558896.0,17.5501,17.559,17.4874,17.5143,558896.0
2023-02-27 15:00:00,19.57,19.58,19.55,19.56,571798.0,17.5143,17.5232,17.4964,17.5053,571798.0
2023-02-27 15:30:00,19.57,19.59,19.51,19.58,843545.0,17.5143,17.5322,17.4606,17.5232,843545.0
2023-02-28 09:30:00,19.55,19.72,19.52,19.69,203754.0,17.4964,17.6485,17.4695,17.6217,203754.0
2023-02-28 10:00:00,19.69,19.75,19.65,19.66,771973.0,17.6217,17.6754,17.5859,17.5948,771973.0
2023-02-28 10:30:00,19.67,19.67,19.6,19.67,414327.0,17.6038,17.6038,17.5411,17.6038,414327.0
2023-02-28 11:00:00,19.67,19.8,19.67,19.75,269850.0,17.6038,17.7201,17.6038,17.6754,269850.0
2023-02-28 11:30:00,19.75,19.76,19.67,19.68,176884.0,17.6754,17.6843,17.6038,17.6127,176884.0
2023-02-28 12:00:00,19.68,19.72,19.67,19.72,208350.0,17.6127,17.6485,17.6038,17.6485,208350.0
2023-02-28 12:30:00,19.71,19.73,19.66,19.72,145389.0,17.6396,17.6575,17.5948,17.6485,145389.0
2023-02-28 13:00:00,19.72,19.75,19.71,19.73,216559.0,17.6485,17.6754,17.6396,17.6575,216559.0
2023-02-28 13:30:00,19.74,19.81,19.72,19.8,308640.0,17.6664,17.7291,17.6485,17.7201,308640.0
2023-02-28 14:00:00,19.8,19.81,19.77,19.79,412134.0,17.7201,17.7291,17.6933,17.7112,412134.0
2023-02-28 14:30:00,19.79,19.85,19.79,19.83,455868.0,17.7112,17.7649,17.7112,17.747,455868.0
2023-02-28 15:00:00,19.84,19.85,19.79,19.8,486586.0,17.7559,17.7649,17.7112,17.7201,486586.0
2023-02-28 15:30:00,19.8,19.81,19.76,19.77,643316.0,17.7201,17.7291,17.6843,17.6933,643316.0
2023-03-01 09:30:00,19.81,20.14,19.78,20.11,709934.0,17.7291,18.0244,17.7022,17.9976,709934.0
2023-03-01 10:00:00,20.11,20.13,19.96,19.98,273571.0,17.9976,18.0155,17.8633,17.8812,273571.0
2023-03-01 10:30:00,19.98,20.14,19.93,20.13,513603.0,17.8812,18.0244,17.8365,18.0155,513603.0
2023-03-01 11:00:00,20.12,20.13,19.98,20.04,278773.0,18.0065,18.0155,17.8812,17.9349,278773.0
2023-03-01 11:30:00,20.03,20.11,20.03,20.1,223221.0,17.926,17.9976,17.926,17.9886,223221.0
2023-03-01 12:00:00,20.1,20.15,20.08,20.14,167869.0,17.9886,18.0334,17.9707,18.0244,167869.0
2023-03-01 12:30:00,20.15,20.19,20.12,20.14,230259.0,18.0334,18.0692,18.0065,18.0244,230259.0
2023-03-01 13:00:00,20.14,20.14,20.1,20.12,289980.0,18.0244,18.0244,17.9886,18.0065,289980.0
2023-03-01 13:30:00,20.12,20.12,20.03,20.05,290036.0,18.0065,18.0065,17.926,17.9439,290036.0
2023-03-01 14:00:00,20.05,20.07,20.03,20.05,277785.0,17.9439,17.9618,17.926,17.9439,277785.0
2023-03-01 14:30:00,20.05,20.06,19.99,20.03,236526.0,17.9439,17.9528,17.8902,17.926,236526.0
2023-03-01 15:00:00,20.03,20.07,19.99,19.99,240316.0,17.926,17.9618,17.8902,17.8902,240316.0
2023-03-01 15:30:00,20.0,20.04,19.98,20.02,476850.0,17.8991,17.9349,17.8812,17.917,476850.0
2023-03-02 09:30:00,20.02,20.11,19.79,19.93,650481.0,17.917,17.9976,17.7112,17.8365,650481.0
2023-03-02 10:00:00,19.93,19.98,19.84,19.91,150029.0,17.8365,17.8812,17.7559,17.8186,150029.0
2023-03-02 10:30:00,19.91,19.98,19.9,19.96,456075.0,17.8186,17.8812,17.8096,17.8633,456075.0
2023-03-02 11:00:00,19.96,19.99,19.89,19.9,231665.0,17.8633,17.8902,17.8007,17.8096,231665.0
2023-03-02 11:30:00,19.9,19.91,19.86,19.88,213540.0,17.8096,17.8186,17.7738,17.7917,213540.0
2023-03-02 12:00:00,19.88,19.89,19.82,19.84,196732.0,17.7917,17.8007,17.738,17.7559,196732.0
2023-03-02 12:30:00,19.84,19.87,19.82,19.85,152261.0,17.7559,17.7828,17.738,17.7649,152261.0
2023-03-02 13:00:00,19.84,19.88,19.83,19.86,183297.0,17.7559,17.7917,17.747,17.7738,183297.0
2023-03-02 13:30:00,19.87,19.96,19.86,19.95,153193.0,17.7828,17.8633,17.7738,17.8544,153193.0
2023-03-02 14:00:00,19.95,19.99,19.91,19.95,317258.0,17.8544,17.8902,17.8186,17.8544,317258.0
2023-03-02 14:30:00,19.95,19.96,19.9,19.95,312318.0,17.8544,17.8633,17.8096,17.8544,312318.0
2023-03-02 15:00:00,19.96,19.96,19.91,19.96,303260.0,17.8633,17.8633,17.8186,17.8633,303260.0
2023-03-02 15:30:00,19.95,19.99,19.95,19.98,362777.0,17.8544,17.8902,17.8544,17.8812,362777.0
2023-03-03 09:30:00,19.95,20.04,19.92,19.99,289730.0,17.8544,17.9349,17.8275,17.8902,289730.0
2023-03-03 10:00:00,19.99,20.11,19.93,20.08,307351.0,17.8902,17.9976,17.8365,17.9707,307351.0
2023-03-03 10:30:00,20.08,20.15,20.07,20.14,242726.0,17.9707,18.0334,17.9618,18.0244,242726.0
2023-03-03 11:00:00,20.15,20.16,20.09,20.13,247201.0,18.0334,18.0423,17.9797,18.0155,247201.0
2023-03-03 11:30:00,20.12,20.14,20.08,20.14,166751.0,18.0065,18.0244,17.9707,18.0244,166751.0
2023-03-03 12:00:00,20.14,20.17,20.12,20.15,85955.0,18.0244,18.0513,18.0065,18.0334,85955.0
2023-03-03 12:30:00,20.16,20.21,20.14,20.21,265679.0,18.0423,18.0871,18.0244,18.0871,265679.0
2023-03-03 13:00:00,20.2,20.22,20.18,20.19,272888.0,18.0781,18.096,18.0602,18.0692,272888.0
2023-03-03 13:30:00,20.19,20.2,20.16,20.17,407192.0,18.0692,18.0781,18.0423,18.0513,407192.0
2023-03-03 14:00:00,20.17,20.22,20.16,20.22,229160.0,18.0513,18.096,18.0423,18.096,229160.0
2023-03-03 14:30:00,20.22,20.24,20.21,20.24,433734.0,18.096,18.1139,18.0871,18.1139,433734.0
2023-03-03 15:00:00,20.23,20.25,20.2,20.21,269692.0,18.105,18.1229,18.0781,18.0871,269692.0
2023-03-03 15:30:00,20.21,20.22,20.15,20.17,743924.0,18.0871,18.096,18.0334,18.0513,743924.0
2023-03-06 09:30:00,20.14,20.18,20.02,20.13,289930.0,18.0244,18.0602,17.917,18.0155,289930.0
2023-03-06 10:00:00,20.13,20.2,20.11,20.17,219344.0,18.0155,18.0781,17.9976,18.0513,219344.0
2023-03-06 10:30:00,20.17,20.18,20.12,20.14,207026.0,18.0513,18.0602,18.0065,18.0244,207026.0
2023-03-06 11:00:00,20.14,20.15,20.08,20.1,199219.0,18.0244,18.0334,17.9707,17.9886,199219.0
2023-03-06 11:30:00,20.1,20.15,20.09,20.14,167181.0,17.9886,18.0334,17.9797,18.0244,167181.0
2023-03-06 12:00:00,20.15,20.18,20.12,20.14,118155.0,18.0334,18.0602,18.0065,18.0244,118155.0
2023-03-06 12:30:00,20.13,20.15,20.1,20.14,150964.0,18.0155,18.0334,17.9886,18.0244,150964.0
2023-03-06 13:00:00,20.13,20.16,20.11,20.12,175987.0,18.0155,18.0423,17.9976,18.0065,175987.0
2023-03-06 13:30:00,20.12,20.12,20.05,20.07,107585.0,18.0065,18.0065,17.9439,17.9618,107585.0
2023-03-06 14:00:00,20.07,20.09,20.05,20.06,125528.0,17.9618,17.9797,17.9439,17.9528,125528.0
2023-03-06 14:30:00,20.06,20.09,20.05,20.06,62714.0,17.9528,17.9797,17.9439,17.9528,62714.0
2023-03-06 15:00:00,20.05,20.08,20.03,20.05,210653.0,17.9439,17.9707,17.926,17.9439,210653.0
2023-03-06 15:30:00,20.05,20.07,20.03,20.04,271394.0,17.9439,17.9618,17.926,17.9349,271394.0
2023-03-07 09:30:00,20.01,20.08,19.98,20.01,336793.0,17.9081,17.9707,17.8812,17.9081,336793.0
2023-03-07 10:00:00,20.01,20.01,19.8,19.86,264520.0,17.9081,17.9081,17.7201,17.7738,264520.0
2023-03-07 10:30:00,19.86,19.89,19.76,19.79,161208.0,17.7738,17.8007,17.6843,17.7112,161208.0
2023-03-07 11:00:00,19.79,19.84,19.74,19.75,136797.0,17.7112,17.7559,17.6664,17.6754,136797.0
2023-03-07 11:30:00,19.74,19.79,19.72,19.73,178871.0,17.6664,17.7112,17.6485,17.6575,178871.0
2023-03-07 12:00:00,19.72,19.8,19.71,19.75,196247.0,17.6485,17.7201,17.6396,17.6754,196247.0
2023-03-07 12:30:00,19.76,19.77,19.71,19.73,131051.0,17.6843,17.6933,17.6396,17.6575,131051.0
2023-03-07 13:00:00,19.73,19.74,19.65,19.66,119238.0,17.6575,17.6664,17.5859,17.5948,119238.0
2023-03-07 13:30:00,19.66,19.68,19.56,19.57,194235.0,17.5948,17.6127,17.5053,17.5143,194235.0
2023-03-07 14:00:00,19.58,19.68,19.57,19.67,285981.0,17.5232,17.6127,17.5143,17.6038,285981.0
2023-03-07 14:30:00,19.67,19.7,19.66,19.68,219025.0,17.6038,17.6306,17.5948,17.6127,219025.0
2023-03-07 15:00:00,19.68,19.74,19.67,19.73,206134.0,17.6127,17.6664,17.6038,17.6575,206134.0
2023-03-07 15:30:00,19.73,19.77,19.69,19.69,574673.0,17.6575,17.6933,17.6217,17.6217,574673.0
2023-03-08 09:30:00,19.69,19.84,19.67,19.83,175996.0,17.6217,17.7559,17.6038,17.747,175996.0
2023-03-08 10:00:00,19.82,19.82,19.7,19.77,117217.0,17.738,17.738,17.6306,17.6933,117217.0
2023-03-08 10:30:00,19.77,19.83,19.68,19.69,116372.0,17.6933,17.747,17.6127,17.6217,116372.0
2023-03-08 11:00:00,19.69,19.73,19.67,19.71,88647.0,17.6217,17.6575,17.6038,17.6396,88647.0
2023-03-08 11:30:00,19.72,19.74,19.67,19.68,142369.0,17.6485,17.6664,17.6038,17.6127,142369.0
2023-03-08 12:00:00,19.68,19.69,19.6,19.6,67680.0,17.6127,17.6217,17.5411,17.5411,67680.0
2023-03-08 12:30:00,19.6,19.64,19.58,19.59,104834.0,17.5411,17.5769,17.5232,17.5322,104834.0
2023-03-08 13:00:00,19.59,19.63,19.57,19.57,110601.0,17.5322,17.568,17.5143,17.5143,110601.0
2023-03-08 13:30:00,19.57,19.59,19.53,19.56,169120.0,17.5143,17.5322,17.4785,17.5053,169120.0
2023-03-08 14:00:00,19.56,19.6,19.55,19.6,120285.0,17.5053,17.5411,17.4964,17.5411,120285.0
2023-03-08 14:30:00,19.59,19.6,19.57,19.57,139385.0,17.5322,17.5411,17.5143,17.5143,139385.0
2023-03-08 15:00:00,19.57,19.6,19.55,19.58,150416.0,17.5143,17.5411,17.4964,17.5232,150416.0
2023-03-08 15:30:00,19.57,19.63,19.57,19.61,311767.0,17.5143,17.568,17.5143,17.5501,311767.0
2023-03-09 09:30:00,19.55,19.58,19.38,19.39,453376.0,17.4964,17.5232,17.3442,17.3532,453376.0
2023-03-09 10:00:00,19.4,19.43,19.37,19.39,207966.0,17.3621,17.389,17.3353,17.3532,207966.0
2023-03-09 10:30:00,19.39,19.45,19.38,19.4,157397.0,17.3532,17.4069,17.3442,17.3621,157397.0
2023-03-09 11:00:00,19.41,19.44,19.39,19.42,181327.0,17.3711,17.3979,17.3532,17.38,181327.0
2023-03-09 11:30:00,19.42,19.42,19.32,19.33,240832.0,17.38,17.38,17.2905,17.2995,240832.0
2023-03-09 12:00:00,19.33,19.37,19.31,19.34,148225.0,17.2995,17.3353,17.2816,17.3084,148225.0
2023-03-09 12:30:00,19.34,19.35,19.27,19.27,158257.0,17.3084,17.3174,17.2458,17.2458,158257.0
2023-03-09 13:00:00,19.27,19.31,19.25,19.26,136665.0,17.2458,17.2816,17.2279,17.2369,136665.0
2023-03-09 13:30:00,19.25,19.25,19.17,19.19,154980.0,17.2279,17.2279,17.1563,17.1742,154980.0
2023-03-09 14:00:00,19.2,19.26,19.16,19.18,204328.0,17.1832,17.2369,17.1474,17.1653,204328.0
2023-03-09 14:30:00,19.18,19.19,19.12,19.13,225425.0,17.1653,17.1742,17.1116,17.1205,225425.0
2023-03-09 15:00:00,19.13,19.14,19.04,19.09,493247.0,17.1205,17.1295,17.04,17.0847,493247.0
2023-03-09 15:30:00,19.1,19.15,19.07,19.11,692903.0,17.0937,17.1384,17.0668,17.1026,692903.0
2023-03-10 09:30:00,18.99,19.0,18.7,18.91,584468.0,16.9952,17.0042,16.7357,16.9236,584468.0
2023-03-10 10:00:00,18.9,19.03,18.89,18.91,347691.0,16.9147,17.031,16.9057,16.9236,347691.0
2023-03-10 10:30:00,18.91,18.99,18.82,18.97,498373.0,16.9236,16.9952,16.8431,16.9773,498373.0
2023-03-10 11:00:00,18.97,19.07,18.93,19.07,268001.0,16.9773,17.0668,16.9415,17.0668,268001.0
2023-03-10 11:30:00,19.06,19.11,18.91,18.91,223989.0,17.0579,17.1026,16.9236,16.9236,223989.0
2023-03-10 12:00:00,18.91,18.92,18.85,18.88,271571.0,16.9236,16.9326,16.8699,16.8968,271571.0
2023-03-10 12:30:00,18.89,18.94,18.86,18.87,212995.0,16.9057,16.9505,16.8789,16.8878,212995.0
2023-03-10 13:00:00,18.87,18.9,18.72,18.73,250014.0,16.8878,16.9147,16.7536,16.7625,250014.0
2023-03-10 13:30:00,18.72,18.73,18.64,18.69,236034.0,16.7536,16.7625,16.682,16.7267,236034.0
2023-03-10 14:00:00,18.69,18.81,18.68,18.77,353525.0,16.7267,16.8341,16.7178,16.7983,353525.0
2023-03-10 14:30:00,18.77,18.86,18.76,18.81,249004.0,16.7983,16.8789,16.7894,16.8341,249004.0
2023-03-10 15:00:00,18.81,18.84,18.74,18.8,421912.0,16.8341,16.861,16.7715,16.8252,421912.0
2023-03-10 15:30:00,18.79,18.81,18.72,18.76,895878.0,16.8162,16.8341,16.7536,16.7894,895878.0
2023-03-13 09:30:00,18.4,18.54,18.2,18.47,741127.0,16.4672,16.5925,16.2882,16.5298,741127.0
2023-03-13 10:00:00,18.47,18.51,18.25,18.27,272420.0,16.5298,16.5656,16.3329,16.3508,272420.0
2023-03-13 10:30:00,18.27,18.52,18.27,18.51,584648.0,16.3508,16.5746,16.3508,16.5656,584648.0
2023-03-13 11:00:00,18.5,18.65,18.44,18.63,465302.0,16.5567,16.6909,16.503,16.673,465302.0
2023-03-13 11:30:00,18.62,18.63,18.44,18.53,480313.0,16.6641,16.673,16.503,16.5835,480313.0
2023-03-13 12:00:00,18.54,18.61,18.41,18.48,332840.0,16.5925,16.6551,16.4761,16.5388,332840.0
2023-03-13 12:30:00,18.47,18.52,18.35,18.4,467207.0,16.5298,16.5746,16.4224,16.4672,467207.0
2023-03-13 13:00:00,18.4,18.45,18.35,18.44,594860.0,16.4672,16.5119,16.4224,16.503,594860.0
2023-03-13 13:30:00,18.44,18.5,18.37,18.47,368725.0,16.503,16.5567,16.4403,16.5298,368725.0
2023-03-13 14:00:00,18.48,18.52,18.44,18.48,563200.0,16.5388,16.5746,16.503,16.5388,563200.0
2023-03-13 14:30:00,18.49,18.54,18.47,18.52,244165.0,16.5477,16.5925,16.5298,16.5746,244165.0
2023-03-13 15:00:00,18.51,18.54,18.4,18.43,418835.0,16.5656,16.5925,16.4672,16.494,418835.0
2023-03-13 15:30:00,18.42,18.47,18.38,18.45,814840.0,16.4851,16.5298,16.4493,16.5119,814840.0
2023-03-14 09:30:00,18.85,18.93,18.74,18.84,461555.0,16.8699,16.9415,16.7715,16.861,461555.0
2023-03-14 10:00:00,18.82,18.87,18.77,18.85,229995.0,16.8431,16.8878,16.7983,16.8699,229995.0
2023-03-14 10:30:00,18.85,18.92,18.81,18.85,278508.0,16.8699,16.9326,16.8341,16.8699,278508.0
2023-03-14 11:00:00,18.84,18.99,18.82,18.96,282115.0,16.861,16.9952,16.8431,16.9684,282115.0
2023-03-14 11:30:00,18.96,18.97,18.89,18.9,159706.0,16.9684,16.9773,16.9057,16.9147,159706.0
2023-03-14 12:00:00,18.9,18.96,18.89,18.9,155704.0,16.9147,16.9684,16.9057,16.9147,155704.0
2023-03-14 12:30:00,18.89,18.93,18.86,18.86,198470.0,16.9057,16.9415,16.8789,16.8789,198470.0
2023-03-14 13:00:00,18.86,18.88,18.69,18.74,253658.0,16.8789,16.8968,16.7267,16.7715,253658.0
2023-03-14 13:30:00,18.74,18.8,18.71,18.76,246978.0,16.7715,16.8252,16.7446,16.7894,246978.0
2023-03-14 14:00:00,18.77,18.79,18.69,18.77,261154.0,16.7983,16.8162,16.7267,16.7983,261154.0
2023-03-14 14:30:00,18.77,18.78,18.72,18.74,230598.0,16.7983,16.8073,16.7536,16.7715,230598.0
2023-03-14 15:00:00,18.74,18.76,18.66,18.71,412443.0,16.7715,16.7894,16.6999,16.7446,412443.0
2023-03-14 15:30:00,18.7,18.8,18.7,18.8,446609.0,16.7357,16.8252,16.7357,16.8252,446609.0
2023-03-15 09:30:00,18.16,18.21,17.97,18.09,912503.0,16.2524,16.2971,16.0824,16.1898,912503.0
2023-03-15 10:00:00,18.08,18.16,18.0,18.06,458154.0,16.1808,16.2524,16.1092,16.1629,458154.0
2023-03-15 10:30:00,18.05,18.11,17.97,18.04,484686.0,16.154,16.2077,16.0824,16.145,484686.0
2023-03-15 11:00:00,18.05,18.1,17.99,17.99,371016.0,16.154,16.1987,16.1003,16.1003,371016.0
2023-03-15 11:30:00,17.99,18.01,17.86,17.89,328877.0,16.1003,16.1182,15.9839,16.0108,328877.0
2023-03-15 12:00:00,17.89,17.91,17.75,17.77,303350.0,16.0108,16.0287,15.8855,15.9034,303350.0
2023-03-15 12:30:00,17.78,17.84,17.77,17.83,840752.0,15.9123,15.966,15.9034,15.9571,840752.0
2023-03-15 13:00:00,17.83,17.93,17.82,17.92,374701.0,15.9571,16.0466,15.9481,16.0376,374701.0
2023-03-15 13:30:00,17.93,17.94,17.85,17.88,434637.0,16.0466,16.0555,15.975,16.0018,434637.0
2023-03-15 14:00:00,17.89,18.08,17.84,18.03,474410.0,16.0108,16.1808,15.966,16.1361,474410.0
2023-03-15 14:30:00,18.03,18.06,17.94,18.03,609601.0,16.1361,16.1629,16.0555,16.1361,609601.0
2023-03-15 15:00:00,18.04,18.08,17.98,18.05,473304.0,16.145,16.1808,16.0913,16.154,473304.0
2023-03-15 15:30:00,18.05,18.09,17.99,18.08,778049.0,16.154,16.1898,16.1003,16.1808,778049.0
2023-03-16 09:30:00,17.96,18.03,17.83,17.98,519278.0,16.0734,16.1361,15.9571,16.0913,519278.0
2023-03-16 10:00:00,17.97,17.98,17.66,17.74,261500.0,16.0824,16.0913,15.8049,15.8765,261500.0
2023-03-16 10:30:00,17.74,18.04,17.72,18.01,778362.0,15.8765,16.145,15.8586,16.1182,778362.0
2023-03-16 11:00:00,18.01,18.12,17.97,18.06,299277.0,16.1182,16.2166,16.0824,16.1629,299277.0
2023-03-16 11:30:00,18.06,18.11,18.01,18.07,908810.0,16.1629,16.2077,16.1182,16.1719,908810.0
2023-03-16 12:00:00,18.07,18.12,18.04,18.1,225785.0,16.1719,16.2166,16.145,16.1987,225785.0
2023-03-16 12:30:00,18.11,18.13,18.02,18.1,843031.0,16.2077,16.2256,16.1271,16.1987,843031.0
2023-03-16 13:00:00,18.1,18.2,18.08,18.11,584682.0,16.1987,16.2882,16.1808,16.2077,584682.0
2023-03-16 13:30:00,18.12,18.12,18.01,18.05,344607.0,16.2166,16.2166,16.1182,16.154,344607.0
2023-03-16 14:00:00,18.05,18.05,17.95,17.99,289233.0,16.154,16.154,16.0645,16.1003,289233.0
2023-03-16 14:30:00,17.99,18.04,17.94,18.03,275904.0,16.1003,16.145,16.0555,16.1361,275904.0
2023-03-16 15:00:00,18.03,18.06,18.01,18.04,717502.0,16.1361,16.1629,16.1182,16.145,717502.0
2023-03-16 15:30:00,18.04,18.06,17.96,18.01,2530779.0,16.145,16.1629,16.0734,16.1182,2530779.0
2023-03-17 09:30:00,17.72,17.95,17.5,17.54,443026.0,15.8586,16.0645,15.6617,15.6975,443026.0
2023-03-17 10:00:00,17.55,17.64,17.38,17.43,285056.0,15.7065,15.787,15.5543,15.5991,285056.0
2023-03-17 10:30:00,17.42,17.48,17.38,17.46,451086.0,15.5901,15.6438,15.5543,15.6259,451086.0
2023-03-17 11:00:00,17.46,17.53,17.41,17.46,379469.0,15.6259,15.6886,15.5812,15.6259,379469.0
2023-03-17 11:30:00,17.45,17.55,17.43,17.54,212751.0,15.617,15.7065,15.5991,15.6975,212751.0
2023-03-17 12:00:00,17.55,17.67,17.55,17.64,324960.0,15.7065,15.8139,15.7065,15.787,324960.0
2023-03-17 12:30:00,17.64,17.69,17.59,17.61,236219.0,15.787,15.8318,15.7423,15.7602,236219.0
2023-03-17 13:00:00,17.61,17.64,17.58,17.6,189803.0,15.7602,15.787,15.7333,15.7512,189803.0
2023-03-17 13:30:00,17.6,17.66,17.58,17.64,458884.0,15.7512,15.8049,15.7333,15.787,458884.0
2023-03-17 14:00:00,17.64,17.66,17.55,17.56,236873.0,15.787,15.8049,15.7065,15.7154,236873.0
2023-03-17 14:30:00,17.56,17.61,17.55,17.59,339441.0,15.7154,15.7602,15.7065,15.7423,339441.0
2023-03-17 15:00:00,17.6,17.62,17.57,17.59,563139.0,15.7512,15.7691,15.7244,15.7423,563139.0
2023-03-17 15:30:00,17.59,17.59,17.49,17.51,1203620.0,15.7423,15.7423,15.6528,15.6707,1203620.0
2023-03-20 09:30:00,17.63,17.81,17.58,17.77,789336.0,15.7781,15.9392,15.7333,15.9034,789336.0
2023-03-20 10:00:00,17.79,17.81,17.69,17.77,427683.0,15.9213,15.9392,15.8318,15.9034,427683.0
2023-03-20 10:30:00,17.78,17.82,17.72,17.81,237848.0,15.9123,15.9481,15.8586,15.9392,237848.0
2023-03-20 11:00:00,17.8,17.9,17.8,17.89,224162.0,15.9302,16.0197,15.9302,16.0108,224162.0
2023-03-20 11:30:00,17.89,17.92,17.82,17.83,356388.0,16.0108,16.0376,15.9481,15.9571,356388.0
2023-03-20 12:00:00,17.83,17.87,17.75,17.8,390528.0,15.9571,15.9929,15.8855,15.9302,390528.0
2023-03-20 12:30:00,17.81,17.89,17.78,17.88,645552.0,15.9392,16.0108,15.9123,16.0018,645552.0
2023-03-20 13:00:00,17.88,17.93,17.87,17.89,144204.0,16.0018,16.0466,15.9929,16.0108,144204.0
2023-03-20 13:30:00,17.89,17.91,17.83,17.84,259218.0,16.0108,16.0287,15.9571,15.966,259218.0
2023-03-20 14:00:00,17.85,17.89,17.81,17.87,164269.0,15.975,16.0108,15.9392,15.9929,164269.0
2023-03-20 14:30:00,17.87,17.88,17.83,17.87,293992.0,15.9929,16.0018,15.9571,15.9929,293992.0
2023-03-20 15:00:00,17.87,17.89,17.84,17.88,354776.0,15.9929,16.0108,15.966,16.0018,354776.0
2023-03-20 15:30:00,17.88,17.9,17.84,17.86,660001.0,16.0018,16.0197,15.966,15.9839,660001.0
2023-03-21 09:30:00,18.25,18.33,18.15,18.21,503030.0,16.3329,16.4045,16.2434,16.2971,503030.0
2023-03-21 10:00:00,18.22,18.24,18.1,18.14,382605.0,16.3061,16.324,16.1987,16.2345,382605.0
2023-03-21 10:30:00,18.14,18.21,18.1,18.12,250891.0,16.2345,16.2971,16.1987,16.2166,250891.0
2023-03-21 11:00:00,18.12,18.13,18.08,18.12,258655.0,16.2166,16.2256,16.1808,16.2166,258655.0
2023-03-21 11:30:00,18.11,18.15,18.07,18.07,218293.0,16.2077,16.2434,16.1719,16.1719,218293.0
2023-03-21 12:00:00,18.07,18.12,18.07,18.1,369564.0,16.1719,16.2166,16.1719,16.1987,369564.0
2023-03-21 12:30:00,18.11,18.12,18.08,18.1,207451.0,16.2077,16.2166,16.1808,16.1987,207451.0
2023-03-21 13:00:00,18.1,18.14,18.07,18.14,113479.0,16.1987,16.2345,16.1719,16.2345,113479.0
2023-03-21 13:30:00,18.13,18.14,18.07,18.07,112695.0,16.2256,16.2345,16.1719,16.1719,112695.0
2023-03-21 14:00:00,18.07,18.08,18.03,18.04,227639.0,16.1719,16.1808,16.1361,16.145,227639.0
2023-03-21 14:30:00,18.04,18.05,18.01,18.02,207471.0,16.145,16.154,16.1182,16.1271,207471.0
2023-03-21 15:00:00,18.02,18.04,17.99,18.0,307952.0,16.1271,16.145,16.1003,16.1092,307952.0
2023-03-21 15:30:00,18.0,18.03,17.97,17.99,584823.0,16.1092,16.1361,16.0824,16.1003,584823.0
2023-03-22 09:30:00,18.06,18.15,18.03,18.12,334440.0,16.1629,16.2434,16.1361,16.2166,334440.0
2023-03-22 10:00:00,18.12,18.14,18.07,18.09,128266.0,16.2166,16.2345,16.1719,16.1898,128266.0
2023-03-22 10:30:00,18.09,18.13,18.05,18.1,177519.0,16.1898,16.2256,16.154,16.1987,177519.0
2023-03-22 11:00:00,18.1,18.11,18.02,18.03,250287.0,16.1987,16.2077,16.1271,16.1361,250287.0
2023-03-22 11:30:00,18.03,18.04,17.97,17.97,109736.0,16.1361,16.145,16.0824,16.0824,109736.0
2023-03-22 12:00:00,17.98,17.99,17.96,17.99,64893.0,16.0913,16.1003,16.0734,16.1003,64893.0
2023-03-22 12:30:00,17.98,17.99,17.96,17.96,120247.0,16.0913,16.1003,16.0734,16.0734,120247.0
2023-03-22 13:00:00,17.95,17.98,17.93,17.98,68345.0,16.0645,16.0913,16.0466,16.0913,68345.0
2023-03-22 13:30:00,17.98,17.99,17.9,17.93,211661.0,16.0913,16.1003,16.0197,16.0466,211661.0
2023-03-22 14:00:00,17.95,18.06,17.94,18.01,286031.0,16.0645,16.1629,16.0555,16.1182,286031.0
2023-03-22 14:30:00,18.01,18.14,17.92,18.0,230108.0,16.1182,16.2345,16.0376,16.1092,230108.0
2023-03-22 15:00:00,17.99,18.04,17.9,18.03,445071.0,16.1003,16.145,16.0197,16.1361,445071.0
2023-03-22 15:30:00,18.03,18.03,17.81,17.81,675162.0,16.1361,16.1361,15.9392,15.9392,675162.0
2023-03-23 09:30:00,17.87,18.07,17.85,18.03,229591.0,15.9929,16.1719,15.975,16.1361,229591.0
2023-03-23 10:00:00,18.03,18.06,17.99,18.04,179031.0,16.1361,16.1629,16.1003,16.145,179031.0
2023-03-23 10:30:00,18.04,18.07,17.98,18.06,137283.0,16.145,16.1719,16.0913,16.1629,137283.0
2023-03-23 11:00:00,18.07,18.11,18.04,18.04,181542.0,16.1719,16.2077,16.145,16.145,181542.0
2023-03-23 11:30:00,18.04,18.07,17.98,18.01,237136.0,16.145,16.1719,16.0913,16.1182,237136.0
2023-03-23 12:00:00,18.01,18.04,17.93,17.93,189510.0,16.1182,16.145,16.0466,16.0466,189510.0
2023-03-23 12:30:00,17.94,17.95,17.89,17.92,164124.0,16.0555,16.0645,16.0108,16.0376,164124.0
2023-03-23 13:00:00,17.91,17.94,17.83,17.85,237392.0,16.0287,16.0555,15.9571,15.975,237392.0
2023-03-23 13:30:00,17.85,17.9,17.83,17.84,157202.0,15.975,16.0197,15.9571,15.966,157202.0
2023-03-23 14:00:00,17.84,17.86,17.73,17.73,208988.0,15.966,15.9839,15.8676,15.8676,208988.0
2023-03-23 14:30:00,17.73,17.76,17.66,17.73,333436.0,15.8676,15.8944,15.8049,15.8676,333436.0
2023-03-23 15:00:00,17.73,17.83,17.64,17.71,536557.0,15.8676,15.9571,15.787,15.8497,536557.0
2023-03-23 15:30:00,17.7,17.8,17.69,17.75,635188.0,15.8407,15.9302,15.8318,15.8855,635188.0
2023-03-24 09:30:00,17.48,17.61,17.41,17.52,334191.0,15.6438,15.7602,15.5812,15.6796,334191.0
2023-03-24 10:00:00,17.53,17.58,17.46,17.55,215908.0,15.6886,15.7333,15.6259,15.7065,215908.0
2023-03-24 10:30:00,17.55,17.56,17.44,17.49,124982.0,15.7065,15.7154,15.608,15.6528,124982.0
2023-03-24 11:00:00,17.51,17.51,17.42,17.46,304652.0,15.6707,15.6707,15.5901,15.6259,304652.0
2023-03-24 11:30:00,17.46,17.69,17.45,17.65,332814.0,15.6259,15.8318,15.617,15.796,332814.0
2023-03-24 12:00:00,17.66,17.7,17.58,17.63,184134.0,15.8049,15.8407,15.7333,15.7781,184134.0
2023-03-24 12:30:00,17.64,17.71,17.61,17.66,182871.0,15.787,15.8497,15.7602,15.8049,182871.0
2023-03-24 13:00:00,17.66,17.72,17.65,17.68,277866.0,15.8049,15.8586,15.796,15.8228,277866.0
2023-03-24 13:30:00,17.69,17.73,17.68,17.73,446988.0,15.8318,15.8676,15.8228,15.8676,446988.0
2023-03-24 14:00:00,17.73,17.76,17.7,17.71,96208.0,15.8676,15.8944,15.8407,15.8497,96208.0
2023-03-24 14:30:00,17.72,17.74,17.67,17.69,372467.0,15.8586,15.8765,15.8139,15.8318,372467.0
2023-03-24 15:00:00,17.68,17.72,17.67,17.71,198966.0,15.8228,15.8586,15.8139,15.8497,198966.0
2023-03-24 15:30:00,17.71,17.72,17.68,17.72,678276.0,15.8497,15.8586,15.8228,15.8586,678276.0
2023-03-27 09:30:00,18.0,18.02,17.81,17.88,323091.0,16.1092,16.1271,15.9392,16.0018,323091.0
2023-03-27 10:00:00,17.88,17.88,17.78,17.78,197226.0,16.0018,16.0018,15.9123,15.9123,197226.0
2023-03-27 10:30:00,17.78,17.8,17.75,17.76,134696.0,15.9123,15.9302,15.8855,15.8944,134696.0
2023-03-27 11:00:00,17.76,17.83,17.73,17.83,214527.0,15.8944,15.9571,15.8676,15.9571,214527.0
2023-03-27 11:30:00,17.84,17.86,17.8,17.83,141989.0,15.966,15.9839,15.9302,15.9571,141989.0
2023-03-27 12:00:00,17.83,17.91,17.83,17.89,81284.0,15.9571,16.0287,15.9571,16.0108,81284.0
2023-03-27 12:30:00,17.9,17.91,17.81,17.82,374039.0,16.0197,16.0287,15.9392,15.9481,374039.0
2023-03-27 13:00:00,17.82,17.88,17.8,17.82,286948.0,15.9481,16.0018,15.9302,15.9481,286948.0
2023-03-27 13:30:00,17.82,17.84,17.8,17.8,136521.0,15.9481,15.966,15.9302,15.9302,136521.0
2023-03-27 14:00:00,17.8,17.83,17.77,17.82,282610.0,15.9302,15.9571,15.9034,15.9481,282610.0
2023-03-27 14:30:00,17.82,17.87,17.81,17.86,207589.0,15.9481,15.9929,15.9392,15.9839,207589.0
2023-03-27 15:00:00,17.86,17.87,17.81,17.82,255205.0,15.9839,15.9929,15.9392,15.9481,255205.0
2023-03-27 15:30:00,17.82,17.83,17.79,17.81,655431.0,15.9481,15.9571,15.9213,15.9392,655431.0
2023-03-28 09:30:00,17.83,17.86,17.74,17.79,385986.0,15.9571,15.9839,15.8765,15.9213,385986.0
2023-03-28 10:00:00,17.79,17.85,17.77,17.8,241095.0,15.9213,15.975,15.9034,15.9302,241095.0
2023-03-28 10:30:00,17.81,17.85,17.74,17.82,344988.0,15.9392,15.975,15.8765,15.9481,344988.0
2023-03-28 11:00:00,17.82,17.85,17.81,17.83,95618.0,15.9481,15.975,15.9392,15.9571,95618.0
2023-03-28 11:30:00,17.82,17.85,17.8,17.82,132135.0,15.9481,15.975,15.9302,15.9481,132135.0
2023-03-28 12:00:00,17.82,17.83,17.79,17.8,66978.0,15.9481,15.9571,15.9213,15.9302,66978.0
2023-03-28 12:30:00,17.8,17.82,17.79,17.8,80351.0,15.9302,15.9481,15.9213,15.9302,80351.0
2023-03-28 13:00:00,17.8,17.8,17.71,17.72,113388.0,15.9302,15.9302,15.8497,15.8586,113388.0
2023-03-28 13:30:00,17.72,17.72,17.66,17.66,92251.0,15.8586,15.8586,15.8049,15.8049,92251.0
2023-03-28 14:00:00,17.66,17.7,17.66,17.68,65843.0,15.8049,15.8407,15.8049,15.8228,65843.0
2023-03-28 14:30:00,17.68,17.71,17.66,17.71,99562.0,15.8228,15.8497,15.8049,15.8497,99562.0
2023-03-28 15:00:00,17.71,17.76,17.7,17.76,245467.0,15.8497,15.8944,15.8407,15.8944,245467.0
2023-03-28 15:30:00,17.76,17.82,17.75,17.8,612790.0,15.8944,15.9481,15.8855,15.9302,612790.0
2023-03-29 09:30:00,17.94,18.03,17.92,18.03,454988.0,16.0555,16.1361,16.0376,16.1361,454988.0
2023-03-29 10:00:00,18.03,18.04,17.97,17.98,209871.0,16.1361,16.145,16.0824,16.0913,209871.0
2023-03-29 10:30:00,17.99,18.0,17.92,17.93,150014.0,16.1003,16.1092,16.0376,16.0466,150014.0
2023-03-29 11:00:00,17.93,17.96,17.91,17.94,119155.0,16.0466,16.0734,16.0287,16.0555,119155.0
2023-03-29 11:30:00,17.95,17.98,17.94,17.96,134857.0,16.0645,16.0913,16.0555,16.0734,134857.0
2023-03-29 12:00:00,17.96,17.97,17.94,17.95,231956.0,16.0734,16.0824,16.0555,16.0645,231956.0
2023-03-29 12:30:00,17.95,17.97,17.93,17.95,162406.0,16.0645,16.0824,16.0466,16.0645,162406.0
2023-03-29 13:00:00,17.95,17.98,17.93,17.96,114664.0,16.0645,16.0913,16.0466,16.0734,114664.0
2023-03-29 13:30:00,17.96,17.96,17.93,17.95,189678.0,16.0734,16.0734,16.0466,16.0645,189678.0
2023-03-29 14:00:00,17.95,17.97,17.93,17.95,221549.0,16.0645,16.0824,16.0466,16.0645,221549.0
2023-03-29 14:30:00,17.95,17.99,17.94,17.97,187239.0,16.0645,16.1003,16.0555,16.0824,187239.0
2023-03-29 15:00:00,17.97,17.98,17.93,17.94,349634.0,16.0824,16.0913,16.0466,16.0555,349634.0
2023-03-29 15:30:00,17.94,17.96,17.9,17.96,541332.0,16.0555,16.0734,16.0197,16.0734,541332.0
2023-03-30 09:30:00,18.17,18.22,18.13,18.21,170003.0,16.2613,16.3061,16.2256,16.2971,170003.0
2023-03-30 10:00:00,18.21,18.22,18.11,18.17,170454.0,16.2971,16.3061,16.2077,16.2613,170454.0
2023-03-30 10:30:00,18.17,18.23,18.17,18.18,299958.0,16.2613,16.315,16.2613,16.2703,299958.0
2023-03-30 11:00:00,18.18,18.21,18.17,18.19,278889.0,16.2703,16.2971,16.2613,16.2792,278889.0
2023-03-30 11:30:00,18.19,18.22,18.14,18.17,120687.0,16.2792,16.3061,16.2345,16.2613,120687.0
2023-03-30 12:00:00,18.18,18.21,18.16,18.19,132288.0,16.2703,16.2971,16.2524,16.2792,132288.0
2023-03-30 12:30:00,18.18,18.19,18.14,18.18,153003.0,16.2703,16.2792,16.2345,16.2703,153003.0
2023-03-30 13:00:00,18.18,18.2,18.15,18.16,80573.0,16.2703,16.2882,16.2434,16.2524,80573.0
2023-03-30 13:30:00,18.16,18.16,18.11,18.14,69932.0,16.2524,16.2524,16.2077,16.2345,69932.0
2023-03-30 14:00:00,18.14,18.17,18.13,18.16,138139.0,16.2345,16.2613,16.2256,16.2524,138139.0
2023-03-30 14:30:00,18.16,18.17,18.14,18.16,140969.0,16.2524,16.2613,16.2345,16.2524,140969.0
2023-03-30 15:00:00,18.16,18.18,18.14,18.14,429197.0,16.2524,16.2703,16.2345,16.2345,429197.0
2023-03-30 15:30:00,18.14,18.17,18.12,18.16,670260.0,16.2345,16.2613,16.2166,16.2524,670260.0
2023-03-31 09:30:00,18.18,18.33,18.14,18.27,186834.0,16.2703,16.4045,16.2345,16.3508,186834.0
2023-03-31 10:00:00,18.27,18.31,18.26,18.28,80635.0,16.3508,16.3866,16.3419,16.3598,80635.0
2023-03-31 10:30:00,18.29,18.32,18.27,18.32,126409.0,16.3687,16.3956,16.3508,16.3956,126409.0
2023-03-31 11:00:00,18.31,18.34,18.3,18.32,97908.0,16.3866,16.4135,16.3777,16.3956,97908.0
2023-03-31 11:30:00,18.32,18.34,18.3,18.33,64837.0,16.3956,16.4135,16.3777,16.4045,64837.0
2023-03-31 12:00:00,18.33,18.34,18.31,18.33,127705.0,16.4045,16.4135,16.3866,16.4045,127705.0
2023-03-31 12:30:00,18.33,18.34,18.29,18.32,138120.0,16.4045,16.4135,16.3687,16.3956,138120.0
2023-03-31 13:00:00,18.32,18.33,18.28,18.29,50783.0,16.3956,16.4045,16.3598,16.3687,50783.0
2023-03-31 13:30:00,18.29,18.29,18.26,18.27,80031.0,16.3687,16.3687,16.3419,16.3508,80031.0
2023-03-31 14:00:00,18.27,18.31,18.26,18.29,90174.0,16.3508,16.3866,16.3419,16.3687,90174.0
2023-03-31 14:30:00,18.29,18.3,18.27,18.3,124822.0,16.3687,16.3777,16.3508,16.3777,124822.0
2023-03-31 15:00:00,18.3,18.34,18.3,18.34,139255.0,16.3777,16.4135,16.3777,16.4135,139255.0
2023-03-31 15:30:00,18.33,18.37,18.27,18.35,698383.0,16.4045,16.4403,16.3508,16.4224,698383.0
2023-04-03 09:30:00,18.43,18.59,18.39,18.57,256785.0,16.494,16.6372,16.4582,16.6193,256785.0
2023-04-03 10:00:00,18.58,18.61,18.55,18.55,158586.0,16.6283,16.6551,16.6014,16.6014,158586.0
2023-04-03 10:30:00,18.55,18.56,18.41,18.41,168915.0,16.6014,16.6104,16.4761,16.4761,168915.0
2023-04-03 11:00:00,18.42,18.46,18.39,18.46,139536.0,16.4851,16.5209,16.4582,16.5209,139536.0
2023-04-03 11:30:00,18.45,18.52,18.43,18.52,120069.0,16.5119,16.5746,16.494,16.5746,120069.0
2023-04-03 12:00:00,18.51,18.54,18.48,18.53,272996.0,16.5656,16.5925,16.5388,16.5835,272996.0
2023-04-03 12:30:00,18.53,18.55,18.51,18.53,50997.0,16.5835,16.6014,16.5656,16.5835,50997.0
2023-04-03 13:00:00,18.53,18.55,18.51,18.52,99499.0,16.5835,16.6014,16.5656,16.5746,99499.0
2023-04-03 13:30:00,18.53,18.55,18.51,18.53,65311.0,16.5835,16.6014,16.5656,16.5835,65311.0
2023-04-03 14:00:00,18.53,18.54,18.52,18.54,93844.0,16.5835,16.5925,16.5746,16.5925,93844.0
2023-04-03 14:30:00,18.54,18.56,18.53,18.55,77636.0,16.5925,16.6104,16.5835,16.6014,77636.0
2023-04-03 15:00:00,18.55,18.59,18.54,18.58,384740.0,16.6014,16.6372,16.5925,16.6283,384740.0
2023-04-03 15:30:00,18.58,18.59,18.54,18.58,408226.0,16.6283,16.6372,16.5925,16.6283,408226.0
2023-04-04 09:30:00,18.66,18.77,18.58,18.61,181351.0,16.6999,16.7983,16.6283,16.6551,181351.0
2023-04-04 10:00:00,18.62,18.69,18.52,18.54,199345.0,16.6641,16.7267,16.5746,16.5925,199345.0
2023-04-04 10:30:00,18.54,18.55,18.43,18.45,109718.0,16.5925,16.6014,16.494,16.5119,109718.0
2023-04-04 11:00:00,18.44,18.45,18.36,18.39,207729.0,16.503,16.5119,16.4314,16.4582,207729.0
2023-04-04 11:30:00,18.4,18.4,18.34,18.35,138941.0,16.4672,16.4672,16.4135,16.4224,138941.0
2023-04-04 12:00:00,18.34,18.37,18.3,18.35,86826.0,16.4135,16.4403,16.3777,16.4224,86826.0
2023-04-04 12:30:00,18.36,18.39,18.34,18.37,101174.0,16.4314,16.4582,16.4135,16.4403,101174.0
2023-04-04 13:00:00,18.37,18.4,18.35,18.38,101890.0,16.4403,16.4672,16.4224,16.4493,101890.0
2023-04-04 13:30:00,18.39,18.4,18.36,18.36,113269.0,16.4582,16.4672,16.4314,16.4314,113269.0
2023-04-04 14:00:00,18.36,18.4,18.35,18.36,149603.0,16.4314,16.4672,16.4224,16.4314,149603.0
2023-04-04 14:30:00,18.35,18.39,18.34,18.39,111734.0,16.4224,16.4582,16.4135,16.4582,111734.0
2023-04-04 15:00:00,18.39,18.42,18.37,18.38,182306.0,16.4582,16.4851,16.4403,16.4493,182306.0
2023-04-04 15:30:00,18.38,18.45,18.37,18.44,448367.0,16.4493,16.5119,16.4403,16.503,448367.0
2023-04-05 09:30:00,18.34,18.44,18.31,18.4,215691.0,16.4135,16.503,16.3866,16.4672,215691.0
2023-04-05 10:00:00,18.4,18.43,18.31,18.37,146123.0,16.4672,16.494,16.3866,16.4403,146123.0
2023-04-05 10:30:00,18.38,18.42,18.32,18.36,221257.0,16.4493,16.4851,16.3956,16.4314,221257.0
2023-04-05 11:00:00,18.36,18.41,18.33,18.41,109853.0,16.4314,16.4761,16.4045,16.4761,109853.0
2023-04-05 11:30:00,18.41,18.5,18.41,18.5,165445.0,16.4761,16.5567,16.4761,16.5567,165445.0
2023-04-05 12:00:00,18.49,18.52,18.46,18.47,198917.0,16.5477,16.5746,16.5209,16.5298,198917.0
2023-04-05 12:30:00,18.47,18.5,18.44,18.47,122081.0,16.5298,16.5567,16.503,16.5298,122081.0
2023-04-05 13:00:00,18.46,18.53,18.46,18.51,68942.0,16.5209,16.5835,16.5209,16.5656,68942.0
2023-04-05 13:30:00,18.52,18.53,18.48,18.52,189686.0,16.5746,16.5835,16.5388,16.5746,189686.0
2023-04-05 14:00:00,18.52,18.53,18.5,18.52,118851.0,16.5746,16.5835,16.5567,16.5746,118851.0
2023-04-05 14:30:00,18.52,18.53,18.49,18.53,112394.0,16.5746,16.5835,16.5477,16.5835,112394.0
2023-04-05 15:00:00,18.52,18.54,18.49,18.53,266734.0,16.5746,16.5925,16.5477,16.5835,266734.0
2023-04-05 15:30:00,18.53,18.58,18.52,18.56,436591.0,16.5835,16.6283,16.5746,16.6104,436591.0
2023-04-06 09:30:00,18.57,18.57,18.5,18.52,114448.0,16.6193,16.6193,16.5567,16.5746,114448.0
2023-04-06 10:00:00,18.53,18.58,18.51,18.52,134182.0,16.5835,16.6283,16.5656,16.5746,134182.0
2023-04-06 10:30:00,18.52,18.54,18.48,18.52,90895.0,16.5746,16.5925,16.5388,16.5746,90895.0
2023-04-06 11:00:00,18.51,18.53,18.48,18.48,84910.0,16.5656,16.5835,16.5388,16.5388,84910.0
2023-04-06 11:30:00,18.48,18.53,18.48,18.53,59338.0,16.5388,16.5835,16.5388,16.5835,59338.0
2023-04-06 12:00:00,18.54,18.57,18.53,18.55,83083.0,16.5925,16.6193,16.5835,16.6014,83083.0
2023-04-06 12:30:00,18.56,18.59,18.54,18.54,91747.0,16.6104,16.6372,16.5925,16.5925,91747.0
2023-04-06 13:00:00,18.54,18.58,18.52,18.55,72061.0,16.5925,16.6283,16.5746,16.6014,72061.0
2023-04-06 13:30:00,18.56,18.57,18.54,18.55,89139.0,16.6104,16.6193,16.5925,16.6014,89139.0
2023-04-06 14:00:00,18.56,18.58,18.55,18.58,130951.0,16.6104,16.6283,16.6014,16.6283,130951.0
2023-04-06 14:30:00,18.58,18.59,18.56,18.57,104981.0,16.6283,16.6372,16.6104,16.6193,104981.0
2023-04-06 15:00:00,18.57,18.58,18.54,18.55,134801.0,16.6193,16.6283,16.5925,16.6014,134801.0
2023-04-06 15:30:00,18.55,18.61,18.55,18.59,437356.0,16.6014,16.6551,16.6014,16.6372,437356.0
2023-04-10 09:30:00,18.48,18.72,18.48,18.66,227539.0,16.5388,16.7536,16.5388,16.6999,227539.0
2023-04-10 10:00:00,18.65,18.69,18.64,18.66,212549.0,16.6909,16.7267,16.682,16.6999,212549.0
2023-04-10 10:30:00,18.67,18.71,18.66,18.66,116088.0,16.7088,16.7446,16.6999,16.6999,116088.0
2023-04-10 11:00:00,18.66,18.69,18.65,18.66,90591.0,16.6999,16.7267,16.6909,16.6999,90591.0
2023-04-10 11:30:00,18.66,18.66,18.59,18.6,107939.0,16.6999,16.6999,16.6372,16.6462,107939.0
2023-04-10 12:00:00,18.6,18.61,18.58,18.61,49960.0,16.6462,16.6551,16.6283,16.6551,49960.0
2023-04-10 12:30:00,18.61,18.65,18.6,18.64,64210.0,16.6551,16.6909,16.6462,16.682,64210.0
2023-04-10 13:00:00,18.64,18.66,18.63,18.66,61738.0,16.682,16.6999,16.673,16.6999,61738.0
2023-04-10 13:30:00,18.65,18.71,18.65,18.69,88717.0,16.6909,16.7446,16.6909,16.7267,88717.0
2023-04-10 14:00:00,18.68,18.72,18.67,18.69,106682.0,16.7178,16.7536,16.7088,16.7267,106682.0
2023-04-10 14:30:00,18.69,18.71,18.68,18.71,73960.0,16.7267,16.7446,16.7178,16.7446,73960.0
2023-04-10 15:00:00,18.71,18.72,18.67,18.68,79884.0,16.7446,16.7536,16.7088,16.7178,79884.0
2023-04-10 15:30:00,18.68,18.71,18.67,18.7,362733.0,16.7178,16.7446,16.7088,16.7357,362733.0
2023-04-11 09:30:00,18.73,18.87,18.73,18.85,194424.0,16.7625,16.8878,16.7625,16.8699,194424.0
2023-04-11 10:00:00,18.87,18.92,18.85,18.91,117731.0,16.8878,16.9326,16.8699,16.9236,117731.0
2023-04-11 10:30:00,18.91,18.92,18.86,18.89,62487.0,16.9236,16.9326,16.8789,16.9057,62487.0
2023-04-11 11:00:00,18.89,18.94,18.89,18.91,330143.0,16.9057,16.9505,16.9057,16.9236,330143.0
2023-04-11 11:30:00,18.92,18.94,18.89,18.94,162876.0,16.9326,16.9505,16.9057,16.9505,162876.0
2023-04-11 12:00:00,18.94,18.95,18.91,18.91,122525.0,16.9505,16.9594,16.9236,16.9236,122525.0
2023-04-11 12:30:00,18.91,18.92,18.87,18.89,114821.0,16.9236,16.9326,16.8878,16.9057,114821.0
2023-04-11 13:00:00,18.9,18.92,18.9,18.91,86514.0,16.9147,16.9326,16.9147,16.9236,86514.0
2023-04-11 13:30:00,18.92,18.94,18.9,18.93,106995.0,16.9326,16.9505,16.9147,16.9415,106995.0
2023-04-11 14:00:00,18.93,18.93,18.92,18.93,87146.0,16.9415,16.9415,16.9326,16.9415,87146.0
2023-04-11 14:30:00,18.93,18.94,18.91,18.91,83402.0,16.9415,16.9505,16.9236,16.9236,83402.0
2023-04-11 15:00:00,18.91,18.92,18.9,18.91,107086.0,16.9236,16.9326,16.9147,16.9236,107086.0
2023-04-11 15:30:00,18.91,18.92,18.85,18.86,486005.0,16.9236,16.9326,16.8699,16.8789,486005.0
2023-04-12 09:30:00,18.97,19.07,18.96,19.02,161877.0,16.9773,17.0668,16.9684,17.0221,161877.0
2023-04-12 10:00:00,19.02,19.05,18.96,18.99,90931.0,17.0221,17.0489,16.9684,16.9952,90931.0
2023-04-12 10:30:00,19.0,19.01,18.89,18.89,132077.0,17.0042,17.0131,16.9057,16.9057,132077.0
2023-04-12 11:00:00,18.9,18.91,18.83,18.91,106556.0,16.9147,16.9236,16.852,16.9236,106556.0
2023-04-12 11:30:00,18.91,18.95,18.87,18.94,77212.0,16.9236,16.9594,16.8878,16.9505,77212.0
2023-04-12 12:00:00,18.94,18.98,18.93,18.95,49152.0,16.9505,16.9863,16.9415,16.9594,49152.0
2023-04-12 12:30:00,18.96,18.97,18.91,18.95,94570.0,16.9684,16.9773,16.9236,16.9594,94570.0
2023-04-12 13:00:00,18.95,18.97,18.94,18.96,265664.0,16.9594,16.9773,16.9505,16.9684,265664.0
2023-04-12 13:30:00,18.96,18.97,18.95,18.96,43013.0,16.9684,16.9773,16.9594,16.9684,43013.0
2023-04-12 14:00:00,18.97,18.99,18.92,18.93,88148.0,16.9773,16.9952,16.9326,16.9415,88148.0
2023-04-12 14:30:00,18.93,18.95,18.9,18.94,103410.0,16.9415,16.9594,16.9147,16.9505,103410.0
2023-04-12 15:00:00,18.94,18.96,18.87,18.88,180605.0,16.9505,16.9684,16.8878,16.8968,180605.0
2023-04-12 15:30:00,18.88,18.93,18.87,18.92,540932.0,16.8968,16.9415,16.8878,16.9326,540932.0
2023-04-13 09:30:00,19.0,19.03,18.9,18.97,197196.0,17.0042,17.031,16.9147,16.9773,197196.0
2023-04-13 10:00:00,18.97,19.05,18.95,19.03,143695.0,16.9773,17.0489,16.9594,17.031,143695.0
2023-04-13 10:30:00,19.03,19.05,18.99,19.02,298712.0,17.031,17.0489,16.9952,17.0221,298712.0
2023-04-13 11:00:00,19.02,19.08,19.02,19.06,109638.0,17.0221,17.0758,17.0221,17.0579,109638.0
2023-04-13 11:30:00,19.07,19.11,19.06,19.1,69822.0,17.0668,17.1026,17.0579,17.0937,69822.0
2023-04-13 12:00:00,19.1,19.11,19.08,19.1,136752.0,17.0937,17.1026,17.0758,17.0937,136752.0
2023-04-13 12:30:00,19.1,19.1,19.08,19.1,51694.0,17.0937,17.0937,17.0758,17.0937,51694.0
2023-04-13 13:00:00,19.1,19.13,19.07,19.12,56279.0,17.0937,17.1205,17.0668,17.1116,56279.0
2023-04-13 13:30:00,19.11,19.14,19.11,19.11,56907.0,17.1026,17.1295,17.1026,17.1026,56907.0
2023-04-13 14:00:00,19.11,19.13,19.1,19.1,191924.0,17.1026,17.1205,17.0937,17.0937,191924.0
2023-04-13 14:30:00,19.11,19.13,19.1,19.13,54187.0,17.1026,17.1205,17.0937,17.1205,54187.0
2023-04-13 15:00:00,19.13,19.14,19.11,19.12,132648.0,17.1205,17.1295,17.1026,17.1116,132648.0
2023-04-13 15:30:00,19.12,19.16,19.1,19.12,634223.0,17.1116,17.1474,17.0937,17.1116,634223.0
2023-04-14 09:30:00,19.2,19.36,19.19,19.27,263581.0,17.1832,17.3263,17.1742,17.2458,263581.0
2023-04-14 10:00:00,19.26,19.28,19.15,19.19,210928.0,17.2369,17.2548,17.1384,17.1742,210928.0
2023-04-14 10:30:00,19.19,19.21,19.12,19.14,108025.0,17.1742,17.1921,17.1116,17.1295,108025.0
2023-04-14 11:00:00,19.13,19.18,19.13,19.16,69807.0,17.1205,17.1653,17.1205,17.1474,69807.0
2023-04-14 11:30:00,19.17,19.2,19.15,19.16,59918.0,17.1563,17.1832,17.1384,17.1474,59918.0
2023-04-14 12:00:00,19.17,19.18,19.12,19.13,78569.0,17.1563,17.1653,17.1116,17.1205,78569.0
2023-04-14 12:30:00,19.12,19.14,19.1,19.11,102076.0,17.1116,17.1295,17.0937,17.1026,102076.0
2023-04-14 13:00:00,19.12,19.16,19.12,19.12,113722.0,17.1116,17.1474,17.1116,17.1116,113722.0
2023-04-14 13:30:00,19.12,19.12,19.08,19.1,56880.0,17.1116,17.1116,17.0758,17.0937,56880.0
2023-04-14 14:00:00,19.1,19.15,19.1,19.14,132568.0,17.0937,17.1384,17.0937,17.1295,132568.0
2023-04-14 14:30:00,19.15,19.18,19.14,19.18,98096.0,17.1384,17.1653,17.1295,17.1653,98096.0
2023-04-14 15:00:00,19.18,19.18,19.13,19.16,138042.0,17.1653,17.1653,17.1205,17.1474,138042.0
2023-04-14 15:30:00,19.16,19.19,19.14,19.16,362621.0,17.1474,17.1742,17.1295,17.1474,362621.0
2023-04-17 09:30:00,19.12,19.22,19.04,19.18,236097.0,17.1116,17.2011,17.04,17.1653,236097.0
2023-04-17 10:00:00,19.19,19.19,19.1,19.1,87203.0,17.1742,17.1742,17.0937,17.0937,87203.0
2023-04-17 10:30:00,19.11,19.14,19.08,19.13,78988.0,17.1026,17.1295,17.0758,17.1205,78988.0
2023-04-17 11:00:00,19.13,19.18,19.09,19.16,197235.0,17.1205,17.1653,17.0847,17.1474,197235.0
2023-04-17 11:30:00,19.16,19.19,19.11,19.14,186885.0,17.1474,17.1742,17.1026,17.1295,186885.0
2023-04-17 12:00:00,19.15,19.21,19.14,19.21,104841.0,17.1384,17.1921,17.1295,17.1921,104841.0
2023-04-17 12:30:00,19.21,19.23,19.17,19.19,127308.0,17.1921,17.21,17.1563,17.1742,127308.0
2023-04-17 13:00:00,19.19,19.21,19.17,19.21,122006.0,17.1742,17.1921,17.1563,17.1921,122006.0
2023-04-17 13:30:00,19.21,19.23,19.18,19.19,122591.0,17.1921,17.21,17.1653,17.1742,122591.0
2023-04-17 14:00:00,19.19,19.2,19.17,19.2,54666.0,17.1742,17.1832,17.1563,17.1832,54666.0
2023-04-17 14:30:00,19.19,19.23,19.19,19.23,40022.0,17.1742,17.21,17.1742,17.21,40022.0
2023-04-17 15:00:00,19.23,19.25,19.22,19.25,62293.0,17.21,17.2279,17.2011,17.2279,62293.0
2023-04-17 15:30:00,19.24,19.3,19.22,19.28,578767.0,17.219,17.2726,17.2011,17.2548,578767.0
2023-04-18 09:30:00,19.35,19.47,19.28,19.43,248842.0,17.3174,17.4248,17.2548,17.389,248842.0
2023-04-18 10:00:00,19.43,19.54,19.42,19.51,426009.0,17.389,17.4874,17.38,17.4606,426009.0
2023-04-18 10:30:00,19.51,19.55,19.49,19.53,329169.0,17.4606,17.4964,17.4427,17.4785,329169.0
2023-04-18 11:00:00,19.53,19.56,19.51,19.55,182218.0,17.4785,17.5053,17.4606,17.4964,182218.0
2023-04-18 11:30:00,19.56,19.58,19.52,19.54,124805.0,17.5053,17.5232,17.4695,17.4874,124805.0
2023-04-18 12:00:00,19.55,19.58,19.53,19.57,61486.0,17.4964,17.5232,17.4785,17.5143,61486.0
2023-04-18 12:30:00,19.57,19.58,19.54,19.55,114214.0,17.5143,17.5232,17.4874,17.4964,114214.0
2023-04-18 13:00:00,19.55,19.58,19.53,19.54,56871.0,17.4964,17.5232,17.4785,17.4874,56871.0
2023-04-18 13:30:00,19.54,19.57,19.53,19.55,125688.0,17.4874,17.5143,17.4785,17.4964,125688.0
2023-04-18 14:00:00,19.55,19.57,19.54,19.55,126591.0,17.4964,17.5143,17.4874,17.4964,126591.0
2023-04-18 14:30:00,19.55,19.56,19.53,19.55,157873.0,17.4964,17.5053,17.4785,17.4964,157873.0
2023-04-18 15:00:00,19.55,19.58,19.54,19.55,170714.0,17.4964,17.5232,17.4874,17.4964,170714.0
2023-04-18 15:30:00,19.54,19.58,19.54,19.55,315833.0,17.4874,17.5232,17.4874,17.4964,315833.0
2023-04-19 09:30:00,19.41,19.51,19.4,19.46,236374.0,17.3711,17.4606,17.3621,17.4158,236374.0
2023-04-19 10:00:00,19.47,19.5,19.43,19.48,117259.0,17.4248,17.4516,17.389,17.4337,117259.0
2023-04-19 10:30:00,19.48,19.54,19.48,19.53,98778.0,17.4337,17.4874,17.4337,17.4785,98778.0
2023-04-19 11:00:00,19.54,19.57,19.52,19.57,81599.0,17.4874,17.5143,17.4695,17.5143,81599.0
2023-04-19 11:30:00,19.57,19.57,19.5,19.51,95616.0,17.5143,17.5143,17.4516,17.4606,95616.0
2023-04-19 12:00:00,19.51,19.54,19.49,19.49,75835.0,17.4606,17.4874,17.4427,17.4427,75835.0
2023-04-19 12:30:00,19.5,19.53,19.49,19.52,99518.0,17.4516,17.4785,17.4427,17.4695,99518.0
2023-04-19 13:00:00,19.52,19.54,19.48,19.49,96348.0,17.4695,17.4874,17.4337,17.4427,96348.0
2023-04-19 13:30:00,19.49,19.5,19.48,19.5,26687.0,17.4427,17.4516,17.4337,17.4516,26687.0
2023-04-19 14:00:00,19.49,19.52,19.48,19.49,103428.0,17.4427,17.4695,17.4337,17.4427,103428.0
2023-04-19 14:30:00,19.49,19.51,19.48,19.49,92157.0,17.4427,17.4606,17.4337,17.4427,92157.0
2023-04-19 15:00:00,19.5,19.51,19.48,19.48,113395.0,17.4516,17.4606,17.4337,17.4337,113395.0
2023-04-19 15:30:00,19.48,19.5,19.46,19.48,402465.0,17.4337,17.4516,17.4158,17.4337,402465.0
2023-04-20 09:30:00,19.33,19.51,19.31,19.48,215372.0,17.2995,17.4606,17.2816,17.4337,215372.0
2023-04-20 10:00:00,19.49,19.52,19.46,19.51,139989.0,17.4427,17.4695,17.4158,17.4606,139989.0
2023-04-20 10:30:00,19.52,19.56,19.48,19.5,97289.0,17.4695,17.5053,17.4337,17.4516,97289.0
2023-04-20 11:00:00,19.51,19.51,19.45,19.46,288379.0,17.4606,17.4606,17.4069,17.4158,288379.0
2023-04-20 11:30:00,19.46,19.48,19.44,19.45,98798.0,17.4158,17.4337,17.3979,17.4069,98798.0
2023-04-20 12:00:00,19.45,19.46,19.4,19.45,116528.0,17.4069,17.4158,17.3621,17.4069,116528.0
2023-04-20 12:30:00,19.45,19.46,19.43,19.46,55669.0,17.4069,17.4158,17.389,17.4158,55669.0
2023-04-20 13:00:00,19.46,19.48,19.45,19.46,52137.0,17.4158,17.4337,17.4069,17.4158,52137.0
2023-04-20 13:30:00,19.46,19.47,19.44,19.46,97288.0,17.4158,17.4248,17.3979,17.4158,97288.0
2023-04-20 14:00:00,19.45,19.46,19.43,19.44,58685.0,17.4069,17.4158,17.389,17.3979,58685.0
2023-04-20 14:30:00,19.44,19.45,19.38,19.39,99422.0,17.3979,17.4069,17.3442,17.3532,99422.0
2023-04-20 15:00:00,19.39,19.4,19.33,19.36,182146.0,17.3532,17.3621,17.2995,17.3263,182146.0
2023-04-20 15:30:00,19.36,19.46,19.35,19.42,569070.0,17.3263,17.4158,17.3174,17.38,569070.0
2023-04-21 09:30:00,19.34,19.4,19.14,19.19,396789.0,17.3084,17.3621,17.1295,17.1742,396789.0
2023-04-21 10:00:00,19.18,19.25,19.18,19.21,138547.0,17.1653,17.2279,17.1653,17.1921,138547.0
2023-04-21 10:30:00,19.22,19.23,19.15,19.16,275546.0,17.2011,17.21,17.1384,17.1474,275546.0
2023-04-21 11:00:00,19.16,19.27,19.15,19.27,106609.0,17.1474,17.2458,17.1384,17.2458,106609.0
2023-04-21 11:30:00,19.27,19.38,19.26,19.35,352794.0,17.2458,17.3442,17.2369,17.3174,352794.0
2023-04-21 12:00:00,19.36,19.37,19.33,19.35,128700.0,17.3263,17.3353,17.2995,17.3174,128700.0
2023-04-21 12:30:00,19.35,19.35,19.3,19.34,193583.0,17.3174,17.3174,17.2726,17.3084,193583.0
2023-04-21 13:00:00,19.34,19.35,19.32,19.34,46373.0,17.3084,17.3174,17.2905,17.3084,46373.0
2023-04-21 13:30:00,19.34,19.38,19.33,19.36,70257.0,17.3084,17.3442,17.2995,17.3263,70257.0
2023-04-21 14:00:00,19.37,19.39,19.36,19.38,105335.0,17.3353,17.3532,17.3263,17.3442,105335.0
2023-04-21 14:30:00,19.38,19.38,19.34,19.35,44924.0,17.3442,17.3442,17.3084,17.3174,44924.0
2023-04-21 15:00:00,19.34,19.36,19.34,19.36,57515.0,17.3084,17.3263,17.3084,17.3263,57515.0
2023-04-21 15:30:00,19.36,19.37,19.32,19.34,353761.0,17.3263,17.3353,17.2905,17.3084,353761.0
2023-04-24 09:30:00,19.33,19.47,19.29,19.45,273269.0,17.2995,17.4248,17.2637,17.4069,273269.0
2023-04-24 10:00:00,19.45,19.47,19.4,19.46,101381.0,17.4069,17.4248,17.3621,17.4158,101381.0
2023-04-24 10:30:00,19.46,19.49,19.41,19.44,87211.0,17.4158,17.4427,17.3711,17.3979,87211.0
2023-04-24 11:00:00,19.44,19.45,19.38,19.39,256164.0,17.3979,17.4069,17.3442,17.3532,256164.0
2023-04-24 11:30:00,19.39,19.4,19.37,19.39,89468.0,17.3532,17.3621,17.3353,17.3532,89468.0
2023-04-24 12:00:00,19.39,19.41,19.36,19.38,92979.0,17.3532,17.3711,17.3263,17.3442,92979.0
2023-04-24 12:30:00,19.38,19.41,19.38,19.4,81196.0,17.3442,17.3711,17.3442,17.3621,81196.0
2023-04-24 13:00:00,19.39,19.41,19.38,19.41,113913.0,17.3532,17.3711,17.3442,17.3711,113913.0
2023-04-24 13:30:00,19.41,19.42,19.39,19.42,146042.0,17.3711,17.38,17.3532,17.38,146042.0
2023-04-24 14:00:00,19.42,19.42,19.37,19.37,91297.0,17.38,17.38,17.3353,17.3353,91297.0
2023-04-24 14:30:00,19.38,19.39,19.36,19.38,174240.0,17.3442,17.3532,17.3263,17.3442,174240.0
2023-04-24 15:00:00,19.38,19.39,19.36,19.39,155482.0,17.3442,17.3532,17.3263,17.3532,155482.0
2023-04-24 15:30:00,19.39,19.39,19.37,19.38,332961.0,17.3532,17.3532,17.3353,17.3442,332961.0
2023-04-25 09:30:00,19.2,19.28,19.18,19.24,205065.0,17.1832,17.2548,17.1653,17.219,205065.0
2023-04-25 10:00:00,19.24,19.28,19.19,19.26,201043.0,17.219,17.2548,17.1742,17.2369,201043.0
2023-04-25 10:30:00,19.26,19.28,19.23,19.27,162541.0,17.2369,17.2548,17.21,17.2458,162541.0
2023-04-25 11:00:00,19.28,19.29,19.25,19.26,78456.0,17.2548,17.2637,17.2279,17.2369,78456.0
2023-04-25 11:30:00,19.25,19.25,19.18,19.18,69620.0,17.2279,17.2279,17.1653,17.1653,69620.0
2023-04-25 12:00:00,19.18,19.19,19.13,19.14,89569.0,17.1653,17.1742,17.1205,17.1295,89569.0
2023-04-25 12:30:00,19.14,19.17,19.14,19.14,42474.0,17.1295,17.1563,17.1295,17.1295,42474.0
2023-04-25 13:00:00,19.14,19.17,19.01,19.05,186064.0,17.1295,17.1563,17.0131,17.0489,186064.0
2023-04-25 13:30:00,19.05,19.05,18.97,18.97,166974.0,17.0489,17.0489,16.9773,16.9773,166974.0
2023-04-25 14:00:00,18.97,19.02,18.95,19.01,150094.0,16.9773,17.0221,16.9594,17.0131,150094.0
2023-04-25 14:30:00,19.01,19.01,18.94,18.94,183724.0,17.0131,17.0131,16.9505,16.9505,183724.0
2023-04-25 15:00:00,18.94,19.0,18.92,18.99,177555.0,16.9505,17.0042,16.9326,16.9952,177555.0
2023-04-25 15:30:00,18.99,19.01,18.93,18.94,535626.0,16.9952,17.0131,16.9415,16.9505,535626.0
2023-04-26 09:30:00,18.92,19.17,18.91,19.05,241153.0,16.9326,17.1563,16.9236,17.0489,241153.0
2023-04-26 10:00:00,19.05,19.1,18.98,19.0,195988.0,17.0489,17.0937,16.9863,17.0042,195988.0
2023-04-26 10:30:00,19.01,19.16,19.0,19.16,252022.0,17.0131,17.1474,17.0042,17.1474,252022.0
2023-04-26 11:00:00,19.16,19.2,19.15,19.17,187923.0,17.1474,17.1832,17.1384,17.1563,187923.0
2023-04-26 11:30:00,19.16,19.22,19.16,19.21,150698.0,17.1474,17.2011,17.1474,17.1921,150698.0
2023-04-26 12:00:00,19.21,19.24,19.17,19.18,88396.0,17.1921,17.219,17.1563,17.1653,88396.0
2023-04-26 12:30:00,19.18,19.2,19.15,19.19,179497.0,17.1653,17.1832,17.1384,17.1742,179497.0
2023-04-26 13:00:00,19.19,19.21,19.15,19.16,96287.0,17.1742,17.1921,17.1384,17.1474,96287.0
2023-04-26 13:30:00,19.16,19.17,19.09,19.11,113872.0,17.1474,17.1563,17.0847,17.1026,113872.0
2023-04-26 14:00:00,19.11,19.11,19.04,19.07,94369.0,17.1026,17.1026,17.04,17.0668,94369.0
2023-04-26 14:30:00,19.07,19.08,18.98,19.0,303340.0,17.0668,17.0758,16.9863,17.0042,303340.0
2023-04-26 15:00:00,18.99,19.01,18.96,19.0,137478.0,16.9952,17.0131,16.9684,17.0042,137478.0
2023-04-26 15:30:00,19.0,19.01,18.96,18.97,563733.0,17.0042,17.0131,16.9684,16.9773,563733.0
2023-04-27 09:30:00,19.1,19.37,19.1,19.37,332611.0,17.0937,17.3353,17.0937,17.3353,332611.0
2023-04-27 10:00:00,19.37,19.42,19.32,19.36,210888.0,17.3353,17.38,17.2905,17.3263,210888.0
2023-04-27 10:30:00,19.35,19.39,19.33,19.38,174990.0,17.3174,17.3532,17.2995,17.3442,174990.0
2023-04-27 11:00:00,19.38,19.42,19.33,19.4,252503.0,17.3442,17.38,17.2995,17.3621,252503.0
2023-04-27 11:30:00,19.41,19.42,19.36,19.37,107778.0,17.3711,17.38,17.3263,17.3353,107778.0
2023-04-27 12:00:00,19.38,19.4,19.36,19.38,101126.0,17.3442,17.3621,17.3263,17.3442,101126.0
2023-04-27 12:30:00,19.38,19.4,19.37,19.4,75800.0,17.3442,17.3621,17.3353,17.3621,75800.0
2023-04-27 13:00:00,19.4,19.46,19.4,19.45,188661.0,17.3621,17.4158,17.3621,17.4069,188661.0
2023-04-27 13:30:00,19.45,19.47,19.43,19.45,124054.0,17.4069,17.4248,17.389,17.4069,124054.0
2023-04-27 14:00:00,19.45,19.47,19.43,19.46,242466.0,17.4069,17.4248,17.389,17.4158,242466.0
2023-04-27 14:30:00,19.47,19.48,19.45,19.46,101437.0,17.4248,17.4337,17.4069,17.4158,101437.0
2023-04-27 15:00:00,19.45,19.48,19.44,19.46,285287.0,17.4069,17.4337,17.3979,17.4158,285287.0
2023-04-27 15:30:00,19.46,19.47,19.43,19.44,678324.0,17.4158,17.4248,17.389,17.3979,678324.0
2023-04-28 09:30:00,19.32,19.6,19.28,19.57,278367.0,17.2905,17.5411,17.2548,17.5143,278367.0
2023-04-28 10:00:00,19.57,19.71,19.56,19.69,183706.0,17.5143,17.6396,17.5053,17.6217,183706.0
2023-04-28 10:30:00,19.69,19.8,19.65,19.72,273596.0,17.6217,17.7201,17.5859,17.6485,273596.0
2023-04-28 11:00:00,19.72,19.73,19.65,19.69,153183.0,17.6485,17.6575,17.5859,17.6217,153183.0
2023-04-28 11:30:00,19.7,19.75,19.67,19.74,158622.0,17.6306,17.6754,17.6038,17.6664,158622.0
2023-04-28 12:00:00,19.74,19.75,19.68,19.7,116255.0,17.6664,17.6754,17.6127,17.6306,116255.0
2023-04-28 12:30:00,19.71,19.75,19.69,19.74,109283.0,17.6396,17.6754,17.6217,17.6664,109283.0
2023-04-28 13:00:00,19.74,19.75,19.71,19.75,77134.0,17.6664,17.6754,17.6396,17.6754,77134.0
2023-04-28 13:30:00,19.75,19.78,19.74,19.77,112391.0,17.6754,17.7022,17.6664,17.6933,112391.0
2023-04-28 14:00:00,19.76,19.79,19.73,19.73,64152.0,17.6843,17.7112,17.6575,17.6575,64152.0
2023-04-28 14:30:00,19.74,19.78,19.73,19.77,138035.0,17.6664,17.7022,17.6575,17.6933,138035.0
2023-04-28 15:00:00,19.78,19.78,19.74,19.74,177543.0,17.7022,17.7022,17.6664,17.6664,177543.0
2023-04-28 15:30:00,19.75,19.77,19.72,19.76,680271.0,17.6754,17.6933,17.6485,17.6843,680271.0
2023-05-01 09:30:00,19.75,19.87,19.74,19.8,216169.0,17.6754,17.7828,17.6664,17.7201,216169.0
2023-05-01 10:00:00,19.79,19.87,19.73,19.82,377090.0,17.7112,17.7828,17.6575,17.738,377090.0
2023-05-01 10:30:00,19.82,19.9,19.82,19.85,241456.0,17.738,17.8096,17.738,17.7649,241456.0
2023-05-01 11:00:00,19.85,19.86,19.79,19.82,140737.0,17.7649,17.7738,17.7112,17.738,140737.0
2023-05-01 11:30:00,19.82,19.84,19.79,19.84,74599.0,17.738,17.7559,17.7112,17.7559,74599.0
2023-05-01 12:00:00,19.84,19.87,19.83,19.87,74004.0,17.7559,17.7828,17.747,17.7828,74004.0
2023-05-01 12:30:00,19.87,19.9,19.85,19.86,102254.0,17.7828,17.8096,17.7649,17.7738,102254.0
2023-05-01 13:00:00,19.87,19.88,19.84,19.85,118097.0,17.7828,17.7917,17.7559,17.7649,118097.0
2023-05-01 13:30:00,19.85,19.88,19.84,19.88,63260.0,17.7649,17.7917,17.7559,17.7917,63260.0
2023-05-01 14:00:00,19.87,19.89,19.86,19.88,135896.0,17.7828,17.8007,17.7738,17.7917,135896.0
2023-05-01 14:30:00,19.87,19.88,19.84,19.86,133156.0,17.7828,17.7917,17.7559,17.7738,133156.0
2023-05-01 15:00:00,19.86,19.87,19.81,19.82,248129.0,17.7738,17.7828,17.7291,17.738,248129.0
2023-05-01 15:30:00,19.82,19.83,19.78,19.81,757749.0,17.738,17.747,17.7022,17.7291,757749.0
2023-05-02 09:30:00,19.65,19.68,19.38,19.54,474031.0,17.5859,17.6127,17.3442,17.4874,474031.0
2023-05-02 10:00:00,19.56,19.57,19.44,19.45,275097.0,17.5053,17.5143,17.3979,17.4069,275097.0
2023-05-02 10:30:00,19.45,19.47,19.4,19.42,545276.0,17.4069,17.4248,17.3621,17.38,545276.0
2023-05-02 11:00:00,19.42,19.46,19.38,19.41,250552.0,17.38,17.4158,17.3442,17.3711,250552.0
2023-05-02 11:30:00,19.41,19.47,19.36,19.41,333889.0,17.3711,17.4248,17.3263,17.3711,333889.0
2023-05-02 12:00:00,19.41,19.43,19.38,19.42,275142.0,17.3711,17.389,17.3442,17.38,275142.0
2023-05-02 12:30:00,19.42,19.46,19.39,19.46,155201.0,17.38,17.4158,17.3532,17.4158,155201.0
2023-05-02 13:00:00,19.46,19.51,19.44,19.49,194980.0,17.4158,17.4606,17.3979,17.4427,194980.0
2023-05-02 13:30:00,19.5,19.55,19.49,19.54,157841.0,17.4516,17.4964,17.4427,17.4874,157841.0
2023-05-02 14:00:00,19.54,19.54,19.48,19.51,128876.0,17.4874,17.4874,17.4337,17.4606,128876.0
2023-05-02 14:30:00,19.51,19.54,19.5,19.53,177290.0,17.4606,17.4874,17.4516,17.4785,177290.0
2023-05-02 15:00:00,19.53,19.56,19.52,19.55,250482.0,17.4785,17.5053,17.4695,17.4964,250482.0
2023-05-02 15:30:00,19.56,19.62,19.53,19.61,774662.0,17.5053,17.559,17.4785,17.5501,774662.0
2023-05-03 09:30:00,19.67,19.73,19.54,19.66,219328.0,17.6038,17.6575,17.4874,17.5948,219328.0
2023-05-03 10:00:00,19.66,19.7,19.63,19.68,135636.0,17.5948,17.6306,17.568,17.6127,135636.0
2023-05-03 10:30:00,19.67,19.71,19.61,19.62,151157.0,17.6038,17.6396,17.5501,17.559,151157.0
2023-05-03 11:00:00,19.62,19.63,19.56,19.57,153539.0,17.559,17.568,17.5053,17.5143,153539.0
2023-05-03 11:30:00,19.57,19.6,19.54,19.59,174592.0,17.5143,17.5411,17.4874,17.5322,174592.0
2023-05-03 12:00:00,19.59,19.64,19.57,19.63,166991.0,17.5322,17.5769,17.5143,17.568,166991.0
2023-05-03 12:30:00,19.63,19.64,19.6,19.63,49327.0,17.568,17.5769,17.5411,17.568,49327.0
2023-05-03 13:00:00,19.63,19.67,19.62,19.66,90609.0,17.568,17.6038,17.559,17.5948,90609.0
2023-05-03 13:30:00,19.67,19.68,19.63,19.66,137635.0,17.6038,17.6127,17.568,17.5948,137635.0
2023-05-03 14:00:00,19.66,19.74,19.57,19.7,195491.0,17.5948,17.6664,17.5143,17.6306,195491.0
2023-05-03 14:30:00,19.69,19.77,19.62,19.69,374787.0,17.6217,17.6933,17.559,17.6217,374787.0
2023-05-03 15:00:00,19.68,19.71,19.53,19.55,414294.0,17.6127,17.6396,17.4785,17.4964,414294.0
2023-05-03 15:30:00,19.54,19.57,19.48,19.55,849722.0,17.4874,17.5143,17.4337,17.4964,849722.0
2023-05-04 09:30:00,19.4,19.43,19.17,19.21,534865.0,17.3621,17.389,17.1563,17.1921,534865.0
2023-05-04 10:00:00,19.21,19.24,19.15,19.19,671370.0,17.1921,17.219,17.1384,17.1742,671370.0
2023-05-04 10:30:00,19.18,19.22,19.12,19.17,556813.0,17.1653,17.2011,17.1116,17.1563,556813.0
2023-05-04 11:00:00,19.17,19.27,19.16,19.2,252245.0,17.1563,17.2458,17.1474,17.1832,252245.0
2023-05-04 11:30:00,19.2,19.21,19.05,19.06,314490.0,17.1832,17.1921,17.0489,17.0579,314490.0
2023-05-04 12:00:00,19.06,19.13,19.02,19.12,438594.0,17.0579,17.1205,17.0221,17.1116,438594.0
2023-05-04 12:30:00,19.12,19.13,19.04,19.11,263557.0,17.1116,17.1205,17.04,17.1026,263557.0
2023-05-04 13:00:00,19.12,19.24,19.09,19.23,149070.0,17.1116,17.219,17.0847,17.21,149070.0
2023-05-04 13:30:00,19.22,19.25,19.19,19.23,216931.0,17.2011,17.2279,17.1742,17.21,216931.0
2023-05-04 14:00:00,19.24,19.3,19.22,19.25,169589.0,17.219,17.2726,17.2011,17.2279,169589.0
2023-05-04 14:30:00,19.25,19.28,19.22,19.26,196559.0,17.2279,17.2548,17.2011,17.2369,196559.0
2023-05-04 15:00:00,19.26,19.3,19.2,19.23,178637.0,17.2369,17.2726,17.1832,17.21,178637.0
2023-05-04 15:30:00,19.23,19.3,19.22,19.27,571355.0,17.21,17.2726,17.2011,17.2458,571355.0
2023-05-05 09:30:00,19.52,19.69,19.5,19.56,219031.0,17.4695,17.6217,17.4516,17.5053,219031.0
2023-05-05 10:00:00,19.56,19.64,19.56,19.61,90407.0,17.5053,17.5769,17.5053,17.5501,90407.0
2023-05-05 10:30:00,19.61,19.65,19.59,19.64,193490.0,17.5501,17.5859,17.5322,17.5769,193490.0
2023-05-05 11:00:00,19.64,19.67,19.63,19.66,145783.0,17.5769,17.6038,17.568,17.5948,145783.0
2023-05-05 11:30:00,19.66,19.72,19.64,19.71,88035.0,17.5948,17.6485,17.5769,17.6396,88035.0
2023-05-05 12:00:00,19.7,19.72,19.65,19.68,128465.0,17.6306,17.6485,17.5859,17.6127,128465.0
2023-05-05 12:30:00,19.68,19.72,19.66,19.7,111324.0,17.6127,17.6485,17.5948,17.6306,111324.0
2023-05-05 13:00:00,19.71,19.74,19.7,19.73,59217.0,17.6396,17.6664,17.6306,17.6575,59217.0
2023-05-05 13:30:00,19.73,19.76,19.73,19.74,171790.0,17.6575,17.6843,17.6575,17.6664,171790.0
2023-05-05 14:00:00,19.75,19.81,19.74,19.8,104748.0,17.6754,17.7291,17.6664,17.7201,104748.0
2023-05-05 14:30:00,19.8,19.86,19.79,19.84,120636.0,17.7201,17.7738,17.7112,17.7559,120636.0
2023-05-05 15:00:00,19.85,19.85,19.78,19.8,146049.0,17.7649,17.7649,17.7022,17.7201,146049.0
2023-05-05 15:30:00,19.8,19.81,19.77,19.79,408372.0,17.7201,17.7291,17.6933,17.7112,408372.0
2023-05-08 09:30:00,19.88,20.0,19.87,19.94,120474.0,17.7917,17.8991,17.7828,17.8454,120474.0
2023-05-08 10:00:00,19.95,19.98,19.91,19.93,51105.0,17.8544,17.8812,17.8186,17.8365,51105.0
2023-05-08 10:30:00,19.94,20.0,19.94,20.0,128363.0,17.8454,17.8991,17.8454,17.8991,128363.0
2023-05-08 11:00:00,20.0,20.02,19.97,19.97,122514.0,17.8991,17.917,17.8723,17.8723,122514.0
2023-05-08 11:30:00,19.96,20.01,19.95,19.98,77075.0,17.8633,17.9081,17.8544,17.8812,77075.0
2023-05-08 12:00:00,19.98,19.99,19.96,19.98,55117.0,17.8812,17.8902,17.8633,17.8812,55117.0
2023-05-08 12:30:00,19.99,20.0,19.94,19.96,42828.0,17.8902,17.8991,17.8454,17.8633,42828.0
2023-05-08 13:00:00,19.96,19.98,19.93,19.93,91766.0,17.8633,17.8812,17.8365,17.8365,91766.0
2023-05-08 13:30:00,19.93,19.97,19.93,19.96,70575.0,17.8365,17.8723,17.8365,17.8633,70575.0
2023-05-08 14:00:00,19.96,19.99,19.91,19.98,178610.0,17.8633,17.8902,17.8186,17.8812,178610.0
2023-05-08 14:30:00,19.99,20.0,19.97,19.98,61010.0,17.8902,17.8991,17.8723,17.8812,61010.0
2023-05-08 15:00:00,19.98,19.98,19.94,19.95,108843.0,17.8812,17.8812,17.8454,17.8544,108843.0
2023-05-08 15:30:00,19.94,19.99,19.94,19.99,548740.0,17.8454,17.8902,17.8454,17.8902,548740.0
2023-05-09 09:30:00,19.84,19.96,19.72,19.94,208058.0,17.7559,17.8633,17.6485,17.8454,208058.0
2023-05-09 10:00:00,19.93,19.95,19.86,19.87,120917.0,17.8365,17.8544,17.7738,17.7828,120917.0
2023-05-09 10:30:00,19.87,19.88,19.81,19.86,126240.0,17.7828,17.7917,17.7291,17.7738,126240.0
2023-05-09 11:00:00,19.86,19.9,19.84,19.85,68191.0,17.7738,17.8096,17.7559,17.7649,68191.0
2023-05-09 11:30:00,19.85,19.87,19.82,19.83,108887.0,17.7649,17.7828,17.738,17.747,108887.0
2023-05-09 12:00:00,19.82,19.88,19.82,19.84,161544.0,17.738,17.7917,17.738,17.7559,161544.0
2023-05-09 12:30:00,19.84,19.87,19.83,19.85,88960.0,17.7559,17.7828,17.747,17.7649,88960.0
2023-05-09 13:00:00,19.85,19.86,19.82,19.85,27251.0,17.7649,17.7738,17.738,17.7649,27251.0
2023-05-09 13:30:00,19.86,19.89,19.84,19.88,67631.0,17.7738,17.8007,17.7559,17.7917,67631.0
2023-05-09 14:00:00,19.89,19.91,19.87,19.91,83946.0,17.8007,17.8186,17.7828,17.8186,83946.0
2023-05-09 14:30:00,19.91,19.93,19.9,19.92,53071.0,17.8186,17.8365,17.8096,17.8275,53071.0
2023-05-09 15:00:00,19.93,19.94,19.89,19.91,99719.0,17.8365,17.8454,17.8007,17.8186,99719.0
2023-05-09 15:30:00,19.91,19.94,19.9,19.9,277822.0,17.8186,17.8454,17.8096,17.8096,277822.0
2023-05-10 09:30:00,20.0,20.0,19.53,19.58,396803.0,17.8991,17.8991,17.4785,17.5232,396803.0
2023-05-10 10:00:00,19.6,19.73,19.58,19.71,337607.0,17.5411,17.6575,17.5232,17.6396,337607.0
2023-05-10 10:30:00,19.71,19.74,19.61,19.67,312219.0,17.6396,17.6664,17.5501,17.6038,312219.0
2023-05-10 11:00:00,19.66,19.72,19.66,19.67,148317.0,17.5948,17.6485,17.5948,17.6038,148317.0
2023-05-10 11:30:00,19.67,19.69,19.62,19.63,123613.0,17.6038,17.6217,17.559,17.568,123613.0
2023-05-10 12:00:00,19.64,19.64,19.58,19.6,193622.0,17.5769,17.5769,17.5232,17.5411,193622.0
2023-05-10 12:30:00,19.59,19.64,19.57,19.58,124444.0,17.5322,17.5769,17.5143,17.5232,124444.0
2023-05-10 13:00:00,19.57,19.58,19.44,19.45,154133.0,17.5143,17.5232,17.3979,17.4069,154133.0
2023-05-10 13:30:00,19.46,19.48,19.41,19.45,126230.0,17.4158,17.4337,17.3711,17.4069,126230.0
2023-05-10 14:00:00,19.45,19.51,19.44,19.5,181722.0,17.4069,17.4606,17.3979,17.4516,181722.0
2023-05-10 14:30:00,19.5,19.54,19.49,19.52,126217.0,17.4516,17.4874,17.4427,17.4695,126217.0
2023-05-10 15:00:00,19.52,19.59,19.5,19.58,170037.0,17.4695,17.5322,17.4516,17.5232,170037.0
2023-05-10 15:30:00,19.57,19.63,19.57,19.63,544176.0,17.5143,17.568,17.5143,17.568,544176.0
2023-05-11 09:30:00,19.43,19.55,19.09,19.37,515532.0,17.389,17.4964,17.0847,17.3353,515532.0
2023-05-11 10:00:00,19.38,19.4,19.22,19.29,289917.0,17.3442,17.3621,17.2011,17.2637,289917.0
2023-05-11 10:30:00,19.29,19.37,19.25,19.37,131877.0,17.2637,17.3353,17.2279,17.3353,131877.0
2023-05-11 11:00:00,19.37,19.41,19.31,19.34,191516.0,17.3353,17.3711,17.2816,17.3084,191516.0
2023-05-11 11:30:00,19.33,19.43,19.33,19.37,143813.0,17.2995,17.389,17.2995,17.3353,143813.0
2023-05-11 12:00:00,19.36,19.38,19.29,19.32,112318.0,17.3263,17.3442,17.2637,17.2905,112318.0
2023-05-11 12:30:00,19.34,19.35,19.31,19.34,68301.0,17.3084,17.3174,17.2816,17.3084,68301.0
2023-05-11 13:00:00,19.34,19.35,19.31,19.32,56320.0,17.3084,17.3174,17.2816,17.2905,56320.0
2023-05-11 13:30:00,19.32,19.35,19.27,19.31,100068.0,17.2905,17.3174,17.2458,17.2816,100068.0
2023-05-11 14:00:00,19.31,19.34,19.29,19.33,116063.0,17.2816,17.3084,17.2637,17.2995,116063.0
2023-05-11 14:30:00,19.34,19.38,19.32,19.37,145152.0,17.3084,17.3442,17.2905,17.3353,145152.0
2023-05-11 15:00:00,19.37,19.38,19.32,19.35,135834.0,17.3353,17.3442,17.2905,17.3174,135834.0
2023-05-11 15:30:00,19.34,19.42,19.34,19.42,588499.0,17.3084,17.38,17.3084,17.38,588499.0
2023-05-12 09:30:00,19.45,19.55,19.33,19.37,152171.0,17.4069,17.4964,17.2995,17.3353,152171.0
2023-05-12 10:00:00,19.36,19.37,19.2,19.21,129110.0,17.3263,17.3353,17.1832,17.1921,129110.0
2023-05-12 10:30:00,19.2,19.21,19.03,19.05,355734.0,17.1832,17.1921,17.031,17.0489,355734.0
2023-05-12 11:00:00,19.06,19.13,19.04,19.1,374337.0,17.0579,17.1205,17.04,17.0937,374337.0
2023-05-12 11:30:00,19.1,19.14,19.09,19.11,489405.0,17.0937,17.1295,17.0847,17.1026,489405.0
2023-05-12 12:00:00,19.11,19.12,19.0,19.01,486591.0,17.1026,17.1116,17.0042,17.0131,486591.0
2023-05-12 12:30:00,19.01,19.04,18.96,18.97,219949.0,17.0131,17.04,16.9684,16.9773,219949.0
2023-05-12 13:00:00,18.97,19.02,18.95,19.01,354237.0,16.9773,17.0221,16.9594,17.0131,354237.0
2023-05-12 13:30:00,19.0,19.02,18.9,18.92,304676.0,17.0042,17.0221,16.9147,16.9326,304676.0
2023-05-12 14:00:00,18.92,18.94,18.88,18.91,314152.0,16.9326,16.9505,16.8968,16.9236,314152.0
2023-05-12 14:30:00,18.91,18.94,18.89,18.94,343195.0,16.9236,16.9505,16.9057,16.9505,343195.0
2023-05-12 15:00:00,18.93,18.94,18.9,18.93,557591.0,16.9415,16.9505,16.9147,16.9415,557591.0
2023-05-12 15:30:00,18.93,18.93,18.84,18.88,2263599.0,16.9415,16.9415,16.861,16.8968,2263599.0
2023-05-15 09:30:00,18.95,19.16,18.92,19.08,275663.0,16.9594,17.1474,16.9326,17.0758,275663.0
2023-05-15 10:00:00,19.09,19.09,19.0,19.05,247197.0,17.0847,17.0847,17.0042,17.0489,247197.0
2023-05-15 10:30:00,19.05,19.14,19.05,19.12,254899.0,17.0489,17.1295,17.0489,17.1116,254899.0
2023-05-15 11:00:00,19.12,19.16,19.11,19.16,259763.0,17.1116,17.1474,17.1026,17.1474,259763.0
2023-05-15 11:30:00,19.15,19.23,19.15,19.2,247070.0,17.1384,17.21,17.1384,17.1832,247070.0
2023-05-15 12:00:00,19.21,19.25,19.18,19.23,213688.0,17.1921,17.2279,17.1653,17.21,213688.0
2023-05-15 12:30:00,19.23,19.31,19.23,19.3,181400.0,17.21,17.2816,17.21,17.2726,181400.0
2023-05-15 13:00:00,19.3,19.31,19.24,19.26,235192.0,17.2726,17.2816,17.219,17.2369,235192.0
2023-05-15 13:30:00,19.27,19.27,19.21,19.26,143682.0,17.2458,17.2458,17.1921,17.2369,143682.0
2023-05-15 14:00:00,19.25,19.3,19.25,19.29,172319.0,17.2279,17.2726,17.2279,17.2637,172319.0
2023-05-15 14:30:00,19.29,19.31,19.28,19.3,612586.0,17.2637,17.2816,17.2548,17.2726,612586.0
2023-05-15 15:00:00,19.3,19.32,19.29,19.3,157271.0,17.2726,17.2905,17.2637,17.2726,157271.0
2023-05-15 15:30:00,19.3,19.32,19.28,19.32,2183187.0,17.2726,17.2905,17.2548,17.2905,2183187.0
2023-05-16 09:30:00,19.18,19.37,19.16,19.19,183443.0,17.1653,17.3353,17.1474,17.1742,183443.0
2023-05-16 10:00:00,19.19,19.2,19.09,19.13,145280.0,17.1742,17.1832,17.0847,17.1205,145280.0
2023-05-16 10:30:00,19.13,19.14,19.09,19.1,165183.0,17.1205,17.1295,17.0847,17.0937,165183.0
2023-05-16 11:00:00,19.11,19.15,19.06,19.1,246487.0,17.1026,17.1384,17.0579,17.0937,246487.0
2023-05-16 11:30:00,19.1,19.13,19.05,19.12,189879.0,17.0937,17.1205,17.0489,17.1116,189879.0
2023-05-16 12:00:00,19.11,19.15,19.09,19.13,215362.0,17.1026,17.1384,17.0847,17.1205,215362.0
2023-05-16 12:30:00,19.13,19.17,19.11,19.14,308595.0,17.1205,17.1563,17.1026,17.1295,308595.0
2023-05-16 13:00:00,19.14,19.17,19.13,19.14,85134.0,17.1295,17.1563,17.1205,17.1295,85134.0
2023-05-16 13:30:00,19.14,19.15,19.11,19.12,113675.0,17.1295,17.1384,17.1026,17.1116,113675.0
2023-05-16 14:00:00,19.11,19.12,19.07,19.08,159842.0,17.1026,17.1116,17.0668,17.0758,159842.0
2023-05-16 14:30:00,19.08,19.12,19.07,19.11,113316.0,17.0758,17.1116,17.0668,17.1026,113316.0
2023-05-16 15:00:00,19.11,19.12,19.07,19.11,160044.0,17.1026,17.1116,17.0668,17.1026,160044.0
2023-05-16 15:30:00,19.1,19.15,19.09,19.12,400118.0,17.0937,17.1384,17.0847,17.1116,400118.0
2023-05-17 09:30:00,19.22,19.3,19.14,19.15,161117.0,17.2011,17.2726,17.1295,17.1384,161117.0
2023-05-17 10:00:00,19.15,19.2,19.1,19.2,119321.0,17.1384,17.1832,17.0937,17.1832,119321.0
2023-05-17 10:30:00,19.21,19.21,19.13,19.17,143096.0,17.1921,17.1921,17.1205,17.1563,143096.0
2023-05-17 11:00:00,19.16,19.26,19.16,19.23,116713.0,17.1474,17.2369,17.1474,17.21,116713.0
2023-05-17 11:30:00,19.24,19.35,19.23,19.3,246297.0,17.219,17.3174,17.21,17.2726,246297.0
2023-05-17 12:00:00,19.3,19.35,19.3,19.34,140120.0,17.2726,17.3174,17.2726,17.3084,140120.0
2023-05-17 12:30:00,19.33,19.4,19.32,19.39,138968.0,17.2995,17.3621,17.2905,17.3532,138968.0
2023-05-17 13:00:00,19.39,19.4,19.35,19.37,105698.0,17.3532,17.3621,17.3174,17.3353,105698.0
2023-05-17 13:30:00,19.37,19.4,19.34,19.39,120847.0,17.3353,17.3621,17.3084,17.3532,120847.0
2023-05-17 14:00:00,19.4,19.42,19.38,19.39,170184.0,17.3621,17.38,17.3442,17.3532,170184.0
2023-05-17 14:30:00,19.39,19.39,19.33,19.33,87186.0,17.3532,17.3532,17.2995,17.2995,87186.0
2023-05-17 15:00:00,19.34,19.38,19.32,19.34,169583.0,17.3084,17.3442,17.2905,17.3084,169583.0
2023-05-17 15:30:00,19.34,19.38,19.32,19.37,696757.0,17.3084,17.3442,17.2905,17.3353,696757.0
2023-05-18 09:30:00,19.37,19.37,19.23,19.3,167728.0,17.3353,17.3353,17.21,17.2726,167728.0
2023-05-18 10:00:00,19.29,19.36,19.27,19.33,55355.0,17.2637,17.3263,17.2458,17.2995,55355.0
2023-05-18 10:30:00,19.33,19.37,19.28,19.29,110250.0,17.2995,17.3353,17.2548,17.2637,110250.0
2023-05-18 11:00:00,19.29,19.31,19.21,19.23,283200.0,17.2637,17.2816,17.1921,17.21,283200.0
2023-05-18 11:30:00,19.22,19.3,19.19,19.25,362102.0,17.2011,17.2726,17.1742,17.2279,362102.0
2023-05-18 12:00:00,19.25,19.25,19.16,19.16,319412.0,17.2279,17.2279,17.1474,17.1474,319412.0
2023-05-18 12:30:00,19.17,19.21,19.15,19.19,308307.0,17.1563,17.1921,17.1384,17.1742,308307.0
2023-05-18 13:00:00,19.19,19.22,19.17,19.19,350403.0,17.1742,17.2011,17.1563,17.1742,350403.0
2023-05-18 13:30:00,19.18,19.2,19.13,19.16,187787.0,17.1653,17.1832,17.1205,17.1474,187787.0
2023-05-18 14:00:00,19.16,19.18,19.13,19.16,277627.0,17.1474,17.1653,17.1205,17.1474,277627.0
2023-05-18 14:30:00,19.16,19.21,19.15,19.19,302293.0,17.1474,17.1921,17.1384,17.1742,302293.0
2023-05-18 15:00:00,19.2,19.21,19.17,19.19,264285.0,17.1832,17.1921,17.1563,17.1742,264285.0
2023-05-18 15:30:00,19.2,19.3,19.19,19.29,671556.0,17.1832,17.2726,17.1742,17.2637,671556.0
2023-05-19 09:30:00,19.29,19.47,19.29,19.44,122348.0,17.2637,17.4248,17.2637,17.3979,122348.0
2023-05-19 10:00:00,19.44,19.45,19.4,19.44,70428.0,17.3979,17.4069,17.3621,17.3979,70428.0
2023-05-19 10:30:00,19.45,19.45,19.41,19.44,96903.0,17.4069,17.4069,17.3711,17.3979,96903.0
2023-05-19 11:00:00,19.44,19.44,19.31,19.31,88582.0,17.3979,17.3979,17.2816,17.2816,88582.0
2023-05-19 11:30:00,19.31,19.32,19.22,19.28,110327.0,17.2816,17.2905,17.2011,17.2548,110327.0
2023-05-19 12:00:00,19.28,19.32,19.27,19.3,79899.0,17.2548,17.2905,17.2458,17.2726,79899.0
2023-05-19 12:30:00,19.3,19.35,19.27,19.34,53343.0,17.2726,17.3174,17.2458,17.3084,53343.0
2023-05-19 13:00:00,19.34,19.36,19.33,19.34,41289.0,17.3084,17.3263,17.2995,17.3084,41289.0
2023-05-19 13:30:00,19.34,19.36,19.29,19.31,81283.0,17.3084,17.3263,17.2637,17.2816,81283.0
2023-05-19 14:00:00,19.3,19.34,19.28,19.3,132770.0,17.2726,17.3084,17.2548,17.2726,132770.0
2023-05-19 14:30:00,19.31,19.36,19.3,19.35,102566.0,17.2816,17.3263,17.2726,17.3174,102566.0
2023-05-19 15:00:00,19.35,19.36,19.32,19.34,152792.0,17.3174,17.3263,17.2905,17.3084,152792.0
2023-05-19 15:30:00,19.34,19.36,19.33,19.35,228259.0,17.3084,17.3263,17.2995,17.3174,228259.0
2023-05-22 09:30:00,19.34,19.42,19.25,19.27,137043.0,17.3084,17.38,17.2279,17.2458,137043.0
2023-05-22 10:00:00,19.26,19.28,19.19,19.27,140835.0,17.2369,17.2548,17.1742,17.2458,140835.0
2023-05-22 10:30:00,19.27,19.28,19.18,19.2,105695.0,17.2458,17.2548,17.1653,17.1832,105695.0
2023-05-22 11:00:00,19.2,19.25,19.18,19.23,147587.0,17.1832,17.2279,17.1653,17.21,147587.0
2023-05-22 11:30:00,19.23,19.23,19.18,19.21,201145.0,17.21,17.21,17.1653,17.1921,201145.0
2023-05-22 12:00:00,19.21,19.24,19.2,19.23,128041.0,17.1921,17.219,17.1832,17.21,128041.0
2023-05-22 12:30:00,19.23,19.23,19.2,19.21,78303.0,17.21,17.21,17.1832,17.1921,78303.0
2023-05-22 13:00:00,19.22,19.23,19.17,19.2,111815.0,17.2011,17.21,17.1563,17.1832,111815.0
2023-05-22 13:30:00,19.2,19.25,19.2,19.25,76689.0,17.1832,17.2279,17.1832,17.2279,76689.0
2023-05-22 14:00:00,19.25,19.29,19.24,19.29,115870.0,17.2279,17.2637,17.219,17.2637,115870.0
2023-05-22 14:30:00,19.29,19.3,19.26,19.28,97027.0,17.2637,17.2726,17.2369,17.2548,97027.0
2023-05-22 15:00:00,19.28,19.31,19.28,19.31,102750.0,17.2548,17.2816,17.2548,17.2816,102750.0
2023-05-22 15:30:00,19.3,19.34,19.3,19.34,362920.0,17.2726,17.3084,17.2726,17.3084,362920.0
2023-05-23 09:30:00,19.04,19.18,18.97,19.12,268411.0,17.2831,17.4102,17.2196,17.3557,268411.0
2023-05-23 10:00:00,19.12,19.23,19.08,19.2,350855.0,17.3557,17.4556,17.3194,17.4284,350855.0
2023-05-23 10:30:00,19.2,19.27,19.16,19.18,285020.0,17.4284,17.4919,17.3921,17.4102,285020.0
2023-05-23 11:00:00,19.18,19.23,19.17,19.21,148539.0,17.4102,17.4556,17.4011,17.4374,148539.0
2023-05-23 11:30:00,19.2,19.27,19.18,19.23,155169.0,17.4284,17.4919,17.4102,17.4556,155169.0
2023-05-23 12:00:00,19.24,19.24,19.17,19.18,98344.0,17.4647,17.4647,17.4011,17.4102,98344.0
2023-05-23 12:30:00,19.18,19.19,19.07,19.1,203175.0,17.4102,17.4193,17.3104,17.3376,203175.0
2023-05-23 13:00:00,19.11,19.14,19.06,19.07,130135.0,17.3467,17.3739,17.3013,17.3104,130135.0
2023-05-23 13:30:00,19.07,19.08,19.04,19.05,76220.0,17.3104,17.3194,17.2831,17.2922,76220.0
2023-05-23 14:00:00,19.06,19.08,18.94,18.95,102529.0,17.3013,17.3194,17.1924,17.2014,102529.0
2023-05-23 14:30:00,18.95,19.0,18.94,19.0,109145.0,17.2014,17.2468,17.1924,17.2468,109145.0
2023-05-23 15:00:00,19.0,19.01,18.95,18.96,120584.0,17.2468,17.2559,17.2014,17.2105,120584.0
2023-05-23 15:30:00,18.96,18.98,18.92,18.93,503203.0,17.2105,17.2287,17.1742,17.1833,503203.0
2023-05-24 09:30:00,18.8,18.84,18.42,18.42,445383.0,17.0653,17.1016,16.7203,16.7203,445383.0
2023-05-24 10:00:00,18.42,18.47,18.38,18.4,282441.0,16.7203,16.7657,16.684,16.7022,282441.0
2023-05-24 10:30:00,18.4,18.46,18.36,18.38,493485.0,16.7022,16.7566,16.6659,16.684,493485.0
2023-05-24 11:00:00,18.39,18.45,18.35,18.44,307070.0,16.6931,16.7476,16.6568,16.7385,307070.0
2023-05-24 11:30:00,18.44,18.47,18.4,18.41,291718.0,16.7385,16.7657,16.7022,16.7113,291718.0
2023-05-24 12:00:00,18.41,18.43,18.37,18.41,145849.0,16.7113,16.7294,16.675,16.7113,145849.0
2023-05-24 12:30:00,18.41,18.42,18.38,18.41,172563.0,16.7113,16.7203,16.684,16.7113,172563.0
2023-05-24 13:00:00,18.4,18.41,18.34,18.37,160060.0,16.7022,16.7113,16.6477,16.675,160060.0
2023-05-24 13:30:00,18.38,18.43,18.37,18.43,204513.0,16.684,16.7294,16.675,16.7294,204513.0
2023-05-24 14:00:00,18.44,18.48,18.38,18.39,256701.0,16.7385,16.7748,16.684,16.6931,256701.0
2023-05-24 14:30:00,18.39,18.44,18.37,18.42,236597.0,16.6931,16.7385,16.675,16.7203,236597.0
2023-05-24 15:00:00,18.43,18.49,18.41,18.46,205825.0,16.7294,16.7839,16.7113,16.7566,205825.0
2023-05-24 15:30:00,18.46,18.49,18.39,18.39,556089.0,16.7566,16.7839,16.6931,16.6931,556089.0
2023-05-25 09:30:00,18.31,18.42,18.24,18.33,140457.0,16.6205,16.7203,16.5569,16.6386,140457.0
2023-05-25 10:00:00,18.34,18.44,18.31,18.43,251050.0,16.6477,16.7385,16.6205,16.7294,251050.0
2023-05-25 10:30:00,18.42,18.5,18.39,18.47,209915.0,16.7203,16.793,16.6931,16.7657,209915.0
2023-05-25 11:00:00,18.47,18.51,18.4,18.41,178417.0,16.7657,16.802,16.7022,16.7113,178417.0
2023-05-25 11:30:00,18.41,18.46,18.35,18.45,188551.0,16.7113,16.7566,16.6568,16.7476,188551.0
2023-05-25 12:00:00,18.46,18.49,18.45,18.47,100788.0,16.7566,16.7839,16.7476,16.7657,100788.0
2023-05-25 12:30:00,18.48,18.49,18.45,18.46,222177.0,16.7748,16.7839,16.7476,16.7566,222177.0
2023-05-25 13:00:00,18.46,18.55,18.44,18.55,76848.0,16.7566,16.8383,16.7385,16.8383,76848.0
2023-05-25 13:30:00,18.55,18.57,18.52,18.53,217969.0,16.8383,16.8565,16.8111,16.8202,217969.0
2023-05-25 14:00:00,18.53,18.56,18.47,18.5,250948.0,16.8202,16.8474,16.7657,16.793,250948.0
2023-05-25 14:30:00,18.49,18.5,18.43,18.44,94268.0,16.7839,16.793,16.7294,16.7385,94268.0
2023-05-25 15:00:00,18.45,18.48,18.43,18.47,194748.0,16.7476,16.7748,16.7294,16.7657,194748.0
2023-05-25 15:30:00,18.46,18.5,18.44,18.5,777115.0,16.7566,16.793,16.7385,16.793,777115.0
2023-05-26 09:30:00,18.55,18.78,18.5,18.67,300749.0,16.8383,17.0471,16.793,16.9473,300749.0
2023-05-26 10:00:00,18.68,18.88,18.66,18.85,209072.0,16.9563,17.1379,16.9382,17.1107,209072.0
2023-05-26 10:30:00,18.85,18.86,18.8,18.82,150276.0,17.1107,17.1197,17.0653,17.0834,150276.0
2023-05-26 11:00:00,18.82,18.84,18.75,18.76,155970.0,17.0834,17.1016,17.0199,17.029,155970.0
2023-05-26 11:30:00,18.76,18.8,18.72,18.73,135496.0,17.029,17.0653,16.9927,17.0017,135496.0
2023-05-26 12:00:00,18.73,18.77,18.72,18.77,113177.0,17.0017,17.038,16.9927,17.038,113177.0
2023-05-26 12:30:00,18.76,18.77,18.73,18.76,105597.0,17.029,17.038,17.0017,17.029,105597.0
2023-05-26 13:00:00,18.76,18.77,18.72,18.74,89546.0,17.029,17.038,16.9927,17.0108,89546.0
2023-05-26 13:30:00,18.73,18.75,18.7,18.72,84182.0,17.0017,17.0199,16.9745,16.9927,84182.0
2023-05-26 14:00:00,18.73,18.76,18.71,18.75,168755.0,17.0017,17.029,16.9836,17.0199,168755.0
2023-05-26 14:30:00,18.75,18.78,18.73,18.76,96494.0,17.0199,17.0471,17.0017,17.029,96494.0
2023-05-26 15:00:00,18.76,18.79,18.74,18.75,227792.0,17.029,17.0562,17.0108,17.0199,227792.0
2023-05-26 15:30:00,18.75,18.76,18.72,18.76,434424.0,17.0199,17.029,16.9927,17.029,434424.0
2023-05-30 09:30:00,18.81,18.88,18.73,18.81,229314.0,17.0744,17.1379,17.0017,17.0744,229314.0
2023-05-30 10:00:00,18.81,18.87,18.75,18.78,117085.0,17.0744,17.1288,17.0199,17.0471,117085.0
2023-05-30 10:30:00,18.77,18.85,18.77,18.82,228905.0,17.038,17.1107,17.038,17.0834,228905.0
2023-05-30 11:00:00,18.82,18.85,18.75,18.77,117925.0,17.0834,17.1107,17.0199,17.038,117925.0
2023-05-30 11:30:00,18.77,18.82,18.76,18.82,86212.0,17.038,17.0834,17.029,17.0834,86212.0
2023-05-30 12:00:00,18.82,18.86,18.8,18.84,116310.0,17.0834,17.1197,17.0653,17.1016,116310.0
2023-05-30 12:30:00,18.84,18.87,18.81,18.86,113246.0,17.1016,17.1288,17.0744,17.1197,113246.0
2023-05-30 13:00:00,18.86,18.86,18.78,18.79,108396.0,17.1197,17.1197,17.0471,17.0562,108396.0
2023-05-30 13:30:00,18.78,18.82,18.77,18.78,81833.0,17.0471,17.0834,17.038,17.0471,81833.0
2023-05-30 14:00:00,18.78,18.8,18.75,18.8,135550.0,17.0471,17.0653,17.0199,17.0653,135550.0
2023-05-30 14:30:00,18.8,18.82,18.79,18.79,133071.0,17.0653,17.0834,17.0562,17.0562,133071.0
2023-05-30 15:00:00,18.8,18.82,18.78,18.81,133699.0,17.0653,17.0834,17.0471,17.0744,133699.0
2023-05-30 15:30:00,18.82,18.82,18.79,18.79,305547.0,17.0834,17.0834,17.0562,17.0562,305547.0
2023-05-31 09:30:00,18.63,18.65,18.48,18.55,253706.0,16.911,16.9291,16.7748,16.8383,253706.0
2023-05-31 10:00:00,18.55,18.56,18.36,18.37,162845.0,16.8383,16.8474,16.6659,16.675,162845.0
2023-05-31 10:30:00,18.37,18.42,18.36,18.4,273244.0,16.675,16.7203,16.6659,16.7022,273244.0
2023-05-31 11:00:00,18.4,18.43,18.35,18.37,222132.0,16.7022,16.7294,16.6568,16.675,222132.0
2023-05-31 11:30:00,18.37,18.45,18.36,18.4,177962.0,16.675,16.7476,16.6659,16.7022,177962.0
2023-05-31 12:00:00,18.4,18.43,18.38,18.41,135104.0,16.7022,16.7294,16.684,16.7113,135104.0
2023-05-31 12:30:00,18.42,18.45,18.4,18.42,159483.0,16.7203,16.7476,16.7022,16.7203,159483.0
2023-05-31 13:00:00,18.43,18.46,18.41,18.45,92656.0,16.7294,16.7566,16.7113,16.7476,92656.0
2023-05-31 13:30:00,18.46,18.5,18.45,18.49,83951.0,16.7566,16.793,16.7476,16.7839,83951.0
2023-05-31 14:00:00,18.49,18.54,18.48,18.54,103120.0,16.7839,16.8293,16.7748,16.8293,103120.0
2023-05-31 14:30:00,18.54,18.55,18.49,18.51,154190.0,16.8293,16.8383,16.7839,16.802,154190.0
2023-05-31 15:00:00,18.51,18.54,18.48,18.53,115866.0,16.802,16.8293,16.7748,16.8202,115866.0
2023-05-31 15:30:00,18.53,18.55,18.47,18.53,713120.0,16.8202,16.8383,16.7657,16.8202,713120.0
2023-06-01 09:30:00,18.57,18.66,18.49,18.62,270368.0,16.8565,16.9382,16.7839,16.9019,270368.0
2023-06-01 10:00:00,18.62,18.7,18.6,18.65,97535.0,16.9019,16.9745,16.8837,16.9291,97535.0
2023-06-01 10:30:00,18.64,18.77,18.63,18.73,114015.0,16.92,17.038,16.911,17.0017,114015.0
2023-06-01 11:00:00,18.73,18.83,18.72,18.82,155153.0,17.0017,17.0925,16.9927,17.0834,155153.0
2023-06-01 11:30:00,18.83,18.87,18.82,18.86,81943.0,17.0925,17.1288,17.0834,17.1197,81943.0
2023-06-01 12:00:00,18.86,18.87,18.82,18.87,117859.0,17.1197,17.1288,17.0834,17.1288,117859.0
2023-06-01 12:30:00,18.87,18.88,18.8,18.86,166325.0,17.1288,17.1379,17.0653,17.1197,166325.0
2023-06-01 13:00:00,18.86,18.86,18.82,18.85,126783.0,17.1197,17.1197,17.0834,17.1107,126783.0
2023-06-01 13:30:00,18.86,18.86,18.83,18.85,81977.0,17.1197,17.1197,17.0925,17.1107,81977.0
2023-06-01 14:00:00,18.85,18.88,18.82,18.88,159926.0,17.1107,17.1379,17.0834,17.1379,159926.0
2023-06-01 14:30:00,18.88,18.89,18.85,18.86,102027.0,17.1379,17.147,17.1107,17.1197,102027.0
2023-06-01 15:00:00,18.86,18.88,18.81,18.81,166859.0,17.1197,17.1379,17.0744,17.0744,166859.0
2023-06-01 15:30:00,18.81,18.83,18.76,18.78,616672.0,17.0744,17.0925,17.029,17.0471,616672.0
2023-06-02 09:30:00,19.0,19.1,18.98,19.02,250413.0,17.2468,17.3376,17.2287,17.265,250413.0
2023-06-02 10:00:00,19.02,19.07,19.0,19.05,98485.0,17.265,17.3104,17.2468,17.2922,98485.0
2023-06-02 10:30:00,19.05,19.12,19.04,19.07,252785.0,17.2922,17.3557,17.2831,17.3104,252785.0
2023-06-02 11:00:00,19.08,19.18,19.07,19.17,137673.0,17.3194,17.4102,17.3104,17.4011,137673.0
2023-06-02 11:30:00,19.17,19.2,19.14,19.17,118111.0,17.4011,17.4284,17.3739,17.4011,118111.0
2023-06-02 12:00:00,19.18,19.22,19.17,19.19,124363.0,17.4102,17.4465,17.4011,17.4193,124363.0
2023-06-02 12:30:00,19.2,19.22,19.18,19.22,147680.0,17.4284,17.4465,17.4102,17.4465,147680.0
2023-06-02 13:00:00,19.21,19.25,19.19,19.24,92414.0,17.4374,17.4738,17.4193,17.4647,92414.0
2023-06-02 13:30:00,19.25,19.25,19.21,19.24,67989.0,17.4738,17.4738,17.4374,17.4647,67989.0
2023-06-02 14:00:00,19.24,19.25,19.2,19.25,160604.0,17.4647,17.4738,17.4284,17.4738,160604.0
2023-06-02 14:30:00,19.25,19.29,19.24,19.26,191234.0,17.4738,17.5101,17.4647,17.4828,191234.0
2023-06-02 15:00:00,19.26,19.27,19.23,19.23,170278.0,17.4828,17.4919,17.4556,17.4556,170278.0
2023-06-02 15:30:00,19.23,19.3,19.22,19.28,821993.0,17.4556,17.5191,17.4465,17.501,821993.0
2023-06-05 09:30:00,19.3,19.32,19.18,19.21,133842.0,17.5191,17.5373,17.4102,17.4374,133842.0
2023-06-05 10:00:00,19.22,19.26,19.11,19.12,226992.0,17.4465,17.4828,17.3467,17.3557,226992.0
2023-06-05 10:30:00,19.12,19.23,19.11,19.18,120170.0,17.3557,17.4556,17.3467,17.4102,120170.0
2023-06-05 11:00:00,19.19,19.23,19.18,19.22,230521.0,17.4193,17.4556,17.4102,17.4465,230521.0
2023-06-05 11:30:00,19.21,19.24,19.18,19.23,126870.0,17.4374,17.4647,17.4102,17.4556,126870.0
2023-06-05 12:00:00,19.24,19.28,19.23,19.27,164466.0,17.4647,17.501,17.4556,17.4919,164466.0
2023-06-05 12:30:00,19.27,19.27,19.23,19.26,199083.0,17.4919,17.4919,17.4556,17.4828,199083.0
2023-06-05 13:00:00,19.27,19.27,19.22,19.23,176004.0,17.4919,17.4919,17.4465,17.4556,176004.0
2023-06-05 13:30:00,19.23,19.24,19.19,19.2,99598.0,17.4556,17.4647,17.4193,17.4284,99598.0
2023-06-05 14:00:00,19.2,19.2,19.16,19.19,115486.0,17.4284,17.4284,17.3921,17.4193,115486.0
2023-06-05 14:30:00,19.19,19.2,19.12,19.15,147950.0,17.4193,17.4284,17.3557,17.383,147950.0
2023-06-05 15:00:00,19.16,19.16,19.1,19.13,204220.0,17.3921,17.3921,17.3376,17.3648,204220.0
2023-06-05 15:30:00,19.13,19.14,19.1,19.12,729640.0,17.3648,17.3739,17.3376,17.3557,729640.0
2023-06-06 09:30:00,19.13,19.26,19.09,19.23,134234.0,17.3648,17.4828,17.3285,17.4556,134234.0
2023-06-06 10:00:00,19.22,19.27,19.2,19.23,256160.0,17.4465,17.4919,17.4284,17.4556,256160.0
2023-06-06 10:30:00,19.23,19.24,19.19,19.21,174548.0,17.4556,17.4647,17.4193,17.4374,174548.0
2023-06-06 11:00:00,19.21,19.25,19.2,19.24,135235.0,17.4374,17.4738,17.4284,17.4647,135235.0
2023-06-06 11:30:00,19.23,19.3,19.23,19.29,93065.0,17.4556,17.5191,17.4556,17.5101,93065.0
2023-06-06 12:00:00,19.29,19.29,19.22,19.23,214323.0,17.5101,17.5101,17.4465,17.4556,214323.0
2023-06-06 12:30:00,19.23,19.27,19.22,19.24,114471.0,17.4556,17.4919,17.4465,17.4647,114471.0
2023-06-06 13:00:00,19.24,19.25,19.21,19.23,152709.0,17.4647,17.4738,17.4374,17.4556,152709.0
2023-06-06 13:30:00,19.24,19.24,19.2,19.21,114875.0,17.4647,17.4647,17.4284,17.4374,114875.0
2023-06-06 14:00:00,19.21,19.23,19.15,19.23,250391.0,17.4374,17.4556,17.383,17.4556,250391.0
2023-06-06 14:30:00,19.22,19.24,19.21,19.23,62071.0,17.4465,17.4647,17.4374,17.4556,62071.0
2023-06-06 15:00:00,19.23,19.25,19.21,19.25,182663.0,17.4556,17.4738,17.4374,17.4738,182663.0
2023-06-06 15:30:00,19.24,19.28,19.22,19.28,388745.0,17.4647,17.501,17.4465,17.501,388745.0
2023-06-07 09:30:00,19.3,19.32,19.22,19.32,154267.0,17.5191,17.5373,17.4465,17.5373,154267.0
2023-06-07 10:00:00,19.32,19.37,19.28,19.34,169199.0,17.5373,17.5827,17.501,17.5554,169199.0
2023-06-07 10:30:00,19.35,19.36,19.27,19.29,107373.0,17.5645,17.5736,17.4919,17.5101,107373.0
2023-06-07 11:00:00,19.29,19.36,19.28,19.35,123051.0,17.5101,17.5736,17.501,17.5645,123051.0
2023-06-07 11:30:00,19.34,19.39,19.3,19.32,101742.0,17.5554,17.6008,17.5191,17.5373,101742.0
2023-06-07 12:00:00,19.32,19.38,19.32,19.34,85325.0,17.5373,17.5918,17.5373,17.5554,85325.0
2023-06-07 12:30:00,19.34,19.38,19.32,19.34,148468.0,17.5554,17.5918,17.5373,17.5554,148468.0
2023-06-07 13:00:00,19.34,19.36,19.28,19.29,141389.0,17.5554,17.5736,17.501,17.5101,141389.0
2023-06-07 13:30:00,19.28,19.32,19.26,19.32,84121.0,17.501,17.5373,17.4828,17.5373,84121.0
2023-06-07 14:00:00,19.32,19.37,19.31,19.37,54339.0,17.5373,17.5827,17.5282,17.5827,54339.0
2023-06-07 14:30:00,19.36,19.4,19.34,19.4,68156.0,17.5736,17.6099,17.5554,17.6099,68156.0
2023-06-07 15:00:00,19.4,19.4,19.35,19.38,107007.0,17.6099,17.6099,17.5645,17.5918,107007.0
2023-06-07 15:30:00,19.38,19.41,19.36,19.38,312376.0,17.5918,17.619,17.5736,17.5918,312376.0
2023-06-08 09:30:00,19.37,19.4,19.21,19.25,126766.0,17.5827,17.6099,17.4374,17.4738,126766.0
2023-06-08 10:00:00,19.24,19.28,19.22,19.28,76421.0,17.4647,17.501,17.4465,17.501,76421.0
2023-06-08 10:30:00,19.28,19.29,19.21,19.23,226468.0,17.501,17.5101,17.4374,17.4556,226468.0
2023-06-08 11:00:00,19.23,19.29,19.22,19.29,124605.0,17.4556,17.5101,17.4465,17.5101,124605.0
2023-06-08 11:30:00,19.28,19.29,19.21,19.23,139031.0,17.501,17.5101,17.4374,17.4556,139031.0
2023-06-08 12:00:00,19.22,19.29,19.21,19.29,118128.0,17.4465,17.5101,17.4374,17.5101,118128.0
2023-06-08 12:30:00,19.28,19.29,19.26,19.28,118682.0,17.501,17.5101,17.4828,17.501,118682.0
2023-06-08 13:00:00,19.28,19.29,19.24,19.25,174914.0,17.501,17.5101,17.4647,17.4738,174914.0
2023-06-08 13:30:00,19.25,19.27,19.24,19.25,90873.0,17.4738,17.4919,17.4647,17.4738,90873.0
2023-06-08 14:00:00,19.25,19.26,19.23,19.24,79733.0,17.4738,17.4828,17.4556,17.4647,79733.0
2023-06-08 14:30:00,19.24,19.27,19.24,19.25,66106.0,17.4647,17.4919,17.4647,17.4738,66106.0
2023-06-08 15:00:00,19.25,19.26,19.21,19.23,120584.0,17.4738,17.4828,17.4374,17.4556,120584.0
2023-06-08 15:30:00,19.23,19.27,19.22,19.27,343039.0,17.4556,17.4919,17.4465,17.4919,343039.0
2023-06-09 09:30:00,19.25,19.28,19.16,19.2,106815.0,17.4738,17.501,17.3921,17.4284,106815.0
2023-06-09 10:00:00,19.21,19.34,19.2,19.32,79808.0,17.4374,17.5554,17.4284,17.5373,79808.0
2023-06-09 10:30:00,19.33,19.34,19.27,19.31,89262.0,17.5464,17.5554,17.4919,17.5282,89262.0
2023-06-09 11:00:00,19.32,19.33,19.26,19.28,33090.0,17.5373,17.5464,17.4828,17.501,33090.0
2023-06-09 11:30:00,19.28,19.29,19.23,19.24,112415.0,17.501,17.5101,17.4556,17.4647,112415.0
2023-06-09 12:00:00,19.24,19.28,19.22,19.25,98144.0,17.4647,17.501,17.4465,17.4738,98144.0
2023-06-09 12:30:00,19.25,19.28,19.24,19.28,79833.0,17.4738,17.501,17.4647,17.501,79833.0
2023-06-09 13:00:00,19.27,19.29,19.24,19.26,73768.0,17.4919,17.5101,17.4647,17.4828,73768.0
2023-06-09 13:30:00,19.27,19.29,19.26,19.27,96813.0,17.4919,17.5101,17.4828,17.4919,96813.0
2023-06-09 14:00:00,19.27,19.28,19.24,19.26,88010.0,17.4919,17.501,17.4647,17.4828,88010.0
2023-06-09 14:30:00,19.26,19.27,19.24,19.25,73677.0,17.4828,17.4919,17.4647,17.4738,73677.0
2023-06-09 15:00:00,19.26,19.27,19.23,19.24,64034.0,17.4828,17.4919,17.4556,17.4647,64034.0
2023-06-09 15:30:00,19.24,19.27,19.22,19.26,275049.0,17.4647,17.4919,17.4465,17.4828,275049.0
2023-06-12 09:30:00,19.25,19.32,19.18,19.32,151647.0,17.4738,17.5373,17.4102,17.5373,151647.0
2023-06-12 10:00:00,19.32,19.33,19.23,19.26,82694.0,17.5373,17.5464,17.4556,17.4828,82694.0
2023-06-12 10:30:00,19.26,19.3,19.21,19.29,87638.0,17.4828,17.5191,17.4374,17.5101,87638.0
2023-06-12 11:00:00,19.3,19.3,19.23,19.23,82897.0,17.5191,17.5191,17.4556,17.4556,82897.0
2023-06-12 11:30:00,19.23,19.24,19.22,19.23,101879.0,17.4556,17.4647,17.4465,17.4556,101879.0
2023-06-12 12:00:00,19.23,19.26,19.23,19.26,105052.0,17.4556,17.4828,17.4556,17.4828,105052.0
2023-06-12 12:30:00,19.27,19.29,19.26,19.28,45439.0,17.4919,17.5101,17.4828,17.501,45439.0
2023-06-12 13:00:00,19.29,19.29,19.24,19.25,80166.0,17.5101,17.5101,17.4647,17.4738,80166.0
2023-06-12 13:30:00,19.25,19.26,19.23,19.25,80727.0,17.4738,17.4828,17.4556,17.4738,80727.0
2023-06-12 14:00:00,19.24,19.26,19.23,19.25,90376.0,17.4647,17.4828,17.4556,17.4738,90376.0
2023-06-12 14:30:00,19.25,19.28,19.23,19.27,80720.0,17.4738,17.501,17.4556,17.4919,80720.0
2023-06-12 15:00:00,19.27,19.3,19.26,19.29,76883.0,17.4919,17.5191,17.4828,17.5101,76883.0
2023-06-12 15:30:00,19.29,19.32,19.28,19.29,501417.0,17.5101,17.5373,17.501,17.5101,501417.0
2023-06-13 09:30:00,19.38,19.6,19.35,19.57,233498.0,17.5918,17.7915,17.5645,17.7642,233498.0
2023-06-13 10:00:00,19.58,19.64,19.54,19.62,154316.0,17.7733,17.8278,17.737,17.8096,154316.0
2023-06-13 10:30:00,19.62,19.62,19.48,19.49,307787.0,17.8096,17.8096,17.6825,17.6916,307787.0
2023-06-13 11:00:00,19.49,19.51,19.46,19.48,326626.0,17.6916,17.7098,17.6644,17.6825,326626.0
2023-06-13 11:30:00,19.48,19.49,19.45,19.47,136861.0,17.6825,17.6916,17.6553,17.6735,136861.0
2023-06-13 12:00:00,19.47,19.49,19.44,19.48,307712.0,17.6735,17.6916,17.6462,17.6825,307712.0
2023-06-13 12:30:00,19.49,19.5,19.47,19.49,137941.0,17.6916,17.7007,17.6735,17.6916,137941.0
2023-06-13 13:00:00,19.49,19.5,19.47,19.48,139134.0,17.6916,17.7007,17.6735,17.6825,139134.0
2023-06-13 13:30:00,19.48,19.49,19.44,19.45,161445.0,17.6825,17.6916,17.6462,17.6553,161445.0
2023-06-13 14:00:00,19.45,19.46,19.42,19.44,239824.0,17.6553,17.6644,17.6281,17.6462,239824.0
2023-06-13 14:30:00,19.43,19.43,19.39,19.41,208268.0,17.6371,17.6371,17.6008,17.619,208268.0
2023-06-13 15:00:00,19.41,19.44,19.4,19.42,193904.0,17.619,17.6462,17.6099,17.6281,193904.0
2023-06-13 15:30:00,19.42,19.43,19.36,19.38,531068.0,17.6281,17.6371,17.5736,17.5918,531068.0
2023-06-14 09:30:00,19.49,19.58,19.46,19.49,156918.0,17.6916,17.7733,17.6644,17.6916,156918.0
2023-06-14 10:00:00,19.49,19.53,19.46,19.5,124634.0,17.6916,17.7279,17.6644,17.7007,124634.0
2023-06-14 10:30:00,19.5,19.51,19.45,19.48,75523.0,17.7007,17.7098,17.6553,17.6825,75523.0
2023-06-14 11:00:00,19.48,19.51,19.46,19.48,89245.0,17.6825,17.7098,17.6644,17.6825,89245.0
2023-06-14 11:30:00,19.48,19.5,19.45,19.5,74033.0,17.6825,17.7007,17.6553,17.7007,74033.0
2023-06-14 12:00:00,19.5,19.51,19.45,19.49,329078.0,17.7007,17.7098,17.6553,17.6916,329078.0
2023-06-14 12:30:00,19.5,19.5,19.43,19.44,136513.0,17.7007,17.7007,17.6371,17.6462,136513.0
2023-06-14 13:00:00,19.44,19.44,19.37,19.38,156990.0,17.6462,17.6462,17.5827,17.5918,156990.0
2023-06-14 13:30:00,19.38,19.39,19.32,19.36,266285.0,17.5918,17.6008,17.5373,17.5736,266285.0
2023-06-14 14:00:00,19.35,19.35,19.17,19.19,189337.0,17.5645,17.5645,17.4011,17.4193,189337.0
2023-06-14 14:30:00,19.19,19.28,19.18,19.25,390748.0,17.4193,17.501,17.4102,17.4738,390748.0
2023-06-14 15:00:00,19.25,19.34,19.23,19.28,288645.0,17.4738,17.5554,17.4556,17.501,288645.0
2023-06-14 15:30:00,19.28,19.32,19.22,19.24,580947.0,17.501,17.5373,17.4465,17.4647,580947.0
2023-06-15 09:30:00,19.16,19.29,19.16,19.29,189957.0,17.3921,17.5101,17.3921,17.5101,189957.0
2023-06-15 10:00:00,19.29,19.36,19.29,19.35,140144.0,17.5101,17.5736,17.5101,17.5645,140144.0
2023-06-15 10:30:00,19.34,19.35,19.31,19.33,99247.0,17.5554,17.5645,17.5282,17.5464,99247.0
2023-06-15 11:00:00,19.34,19.41,19.33,19.41,95063.0,17.5554,17.619,17.5464,17.619,95063.0
2023-06-15 11:30:00,19.4,19.41,19.34,19.36,192831.0,17.6099,17.619,17.5554,17.5736,192831.0
2023-06-15 12:00:00,19.36,19.38,19.35,19.36,168993.0,17.5736,17.5918,17.5645,17.5736,168993.0
2023-06-15 12:30:00,19.36,19.38,19.34,19.38,124019.0,17.5736,17.5918,17.5554,17.5918,124019.0
2023-06-15 13:00:00,19.38,19.39,19.36,19.38,109730.0,17.5918,17.6008,17.5736,17.5918,109730.0
2023-06-15 13:30:00,19.38,19.4,19.37,19.39,78223.0,17.5918,17.6099,17.5827,17.6008,78223.0
2023-06-15 14:00:00,19.39,19.41,19.37,19.39,83723.0,17.6008,17.619,17.5827,17.6008,83723.0
2023-06-15 14:30:00,19.39,19.4,19.35,19.37,221688.0,17.6008,17.6099,17.5645,17.5827,221688.0
2023-06-15 15:00:00,19.37,19.37,19.33,19.34,258081.0,17.5827,17.5827,17.5464,17.5554,258081.0
2023-06-15 15:30:00,19.34,19.36,19.3,19.3,741416.0,17.5554,17.5736,17.5191,17.5191,741416.0
2023-06-16 09:30:00,19.25,19.32,19.09,19.11,349332.0,17.4738,17.5373,17.3285,17.3467,349332.0
2023-06-16 10:00:00,19.11,19.18,19.08,19.18,208573.0,17.3467,17.4102,17.3194,17.4102,208573.0
2023-06-16 10:30:00,19.17,19.2,19.14,19.16,94176.0,17.4011,17.4284,17.3739,17.3921,94176.0
2023-06-16 11:00:00,19.16,19.16,19.11,19.14,111881.0,17.3921,17.3921,17.3467,17.3739,111881.0
2023-06-16 11:30:00,19.14,19.16,19.12,19.14,134701.0,17.3739,17.3921,17.3557,17.3739,134701.0
2023-06-16 12:00:00,19.14,19.18,19.13,19.16,275066.0,17.3739,17.4102,17.3648,17.3921,275066.0
2023-06-16 12:30:00,19.16,19.19,19.15,19.18,118835.0,17.3921,17.4193,17.383,17.4102,118835.0
2023-06-16 13:00:00,19.18,19.19,19.15,19.16,162017.0,17.4102,17.4193,17.383,17.3921,162017.0
2023-06-16 13:30:00,19.16,19.16,19.14,19.16,96408.0,17.3921,17.3921,17.3739,17.3921,96408.0
2023-06-16 14:00:00,19.16,19.18,19.14,19.16,190745.0,17.3921,17.4102,17.3739,17.3921,190745.0
2023-06-16 14:30:00,19.16,19.17,19.14,19.16,209538.0,17.3921,17.4011,17.3739,17.3921,209538.0
2023-06-16 15:00:00,19.15,19.16,19.09,19.11,391002.0,17.383,17.3921,17.3285,17.3467,391002.0
2023-06-16 15:30:00,19.11,19.12,18.96,18.98,1988131.0,17.3467,17.3557,17.2105,17.2287,1988131.0
2023-06-20 09:30:00,18.85,18.92,18.67,18.8,543732.0,17.1107,17.1742,16.9473,17.0653,543732.0
2023-06-20 10:00:00,18.79,18.81,18.63,18.64,272391.0,17.0562,17.0744,16.911,16.92,272391.0
2023-06-20 10:30:00,18.64,18.69,18.58,18.69,251640.0,16.92,16.9654,16.8656,16.9654,251640.0
2023-06-20 11:00:00,18.69,18.72,18.66,18.67,328194.0,16.9654,16.9927,16.9382,16.9473,328194.0
2023-06-20 11:30:00,18.67,18.75,18.66,18.75,183803.0,16.9473,17.0199,16.9382,17.0199,183803.0
2023-06-20 12:00:00,18.75,18.78,18.73,18.78,226690.0,17.0199,17.0471,17.0017,17.0471,226690.0
2023-06-20 12:30:00,18.78,18.79,18.76,18.78,161049.0,17.0471,17.0562,17.029,17.0471,161049.0
2023-06-20 13:00:00,18.78,18.79,18.73,18.75,218609.0,17.0471,17.0562,17.0017,17.0199,218609.0
2023-06-20 13:30:00,18.74,18.76,18.72,18.73,100948.0,17.0108,17.029,16.9927,17.0017,100948.0
2023-06-20 14:00:00,18.73,18.78,18.73,18.78,191332.0,17.0017,17.0471,17.0017,17.0471,191332.0
2023-06-20 14:30:00,18.78,18.78,18.75,18.77,173938.0,17.0471,17.0471,17.0199,17.038,173938.0
2023-06-20 15:00:00,18.77,18.78,18.72,18.74,178621.0,17.038,17.0471,16.9927,17.0108,178621.0
2023-06-20 15:30:00,18.73,18.77,18.72,18.72,376747.0,17.0017,17.038,16.9927,16.9927,376747.0
2023-06-21 09:30:00,18.72,18.74,18.66,18.7,184638.0,16.9927,17.0108,16.9382,16.9745,184638.0
2023-06-21 10:00:00,18.7,18.72,18.64,18.72,173658.0,16.9745,16.9927,16.92,16.9927,173658.0
2023-06-21 10:30:00,18.72,18.75,18.69,18.75,208309.0,16.9927,17.0199,16.9654,17.0199,208309.0
2023-06-21 11:00:00,18.75,18.76,18.7,18.75,208859.0,17.0199,17.029,16.9745,17.0199,208859.0
2023-06-21 11:30:00,18.75,18.78,18.73,18.76,169933.0,17.0199,17.0471,17.0017,17.029,169933.0
2023-06-21 12:00:00,18.76,18.79,18.74,18.78,149766.0,17.029,17.0562,17.0108,17.0471,149766.0
2023-06-21 12:30:00,18.79,18.79,18.74,18.75,217272.0,17.0562,17.0562,17.0108,17.0199,217272.0
2023-06-21 13:00:00,18.75,18.78,18.73,18.77,122442.0,17.0199,17.0471,17.0017,17.038,122442.0
2023-06-21 13:30:00,18.76,18.78,18.76,18.77,101125.0,17.029,17.0471,17.029,17.038,101125.0
2023-06-21 14:00:00,18.77,18.78,18.75,18.77,176056.0,17.038,17.0471,17.0199,17.038,176056.0
2023-06-21 14:30:00,18.77,18.78,18.75,18.75,81670.0,17.038,17.0471,17.0199,17.0199,81670.0
2023-06-21 15:00:00,18.75,18.76,18.73,18.73,238503.0,17.0199,17.029,17.0017,17.0017,238503.0
2023-06-21 15:30:00,18.73,18.74,18.69,18.7,727174.0,17.0017,17.0108,16.9654,16.9745,727174.0
2023-06-22 09:30:00,18.62,18.68,18.54,18.58,238818.0,16.9019,16.9563,16.8293,16.8656,238818.0
2023-06-22 10:00:00,18.58,18.61,18.56,18.57,156816.0,16.8656,16.8928,16.8474,16.8565,156816.0
2023-06-22 10:30:00,18.57,18.57,18.5,18.54,121874.0,16.8565,16.8565,16.793,16.8293,121874.0
2023-06-22 11:00:00,18.54,18.55,18.48,18.5,80845.0,16.8293,16.8383,16.7748,16.793,80845.0
2023-06-22 11:30:00,18.5,18.56,18.49,18.55,96169.0,16.793,16.8474,16.7839,16.8383,96169.0
2023-06-22 12:00:00,18.55,18.56,18.53,18.55,136609.0,16.8383,16.8474,16.8202,16.8383,136609.0
2023-06-22 12:30:00,18.55,18.57,18.53,18.56,200977.0,16.8383,16.8565,16.8202,16.8474,200977.0
2023-06-22 13:00:00,18.56,18.56,18.53,18.55,146195.0,16.8474,16.8474,16.8202,16.8383,146195.0
2023-06-22 13:30:00,18.54,18.58,18.52,18.57,192945.0,16.8293,16.8656,16.8111,16.8565,192945.0
2023-06-22 14:00:00,18.58,18.59,18.55,18.59,108941.0,16.8656,16.8747,16.8383,16.8747,108941.0
2023-06-22 14:30:00,18.59,18.6,18.56,18.57,197996.0,16.8747,16.8837,16.8474,16.8565,197996.0
2023-06-22 15:00:00,18.57,18.58,18.5,18.51,285966.0,16.8565,16.8656,16.793,16.802,285966.0
2023-06-22 15:30:00,18.51,18.51,18.45,18.46,1310320.0,16.802,16.802,16.7476,16.7566,1310320.0
2023-06-23 09:30:00,18.3,18.31,18.19,18.3,257837.0,16.6114,16.6205,16.5116,16.6114,257837.0
2023-06-23 10:00:00,18.3,18.34,18.28,18.32,151921.0,16.6114,16.6477,16.5933,16.6296,151921.0
2023-06-23 10:30:00,18.32,18.35,18.28,18.3,178007.0,16.6296,16.6568,16.5933,16.6114,178007.0
2023-06-23 11:00:00,18.3,18.3,18.24,18.29,245465.0,16.6114,16.6114,16.5569,16.6023,245465.0
2023-06-23 11:30:00,18.3,18.34,18.27,18.28,115221.0,16.6114,16.6477,16.5842,16.5933,115221.0
2023-06-23 12:00:00,18.28,18.31,18.27,18.3,172765.0,16.5933,16.6205,16.5842,16.6114,172765.0
2023-06-23 12:30:00,18.31,18.32,18.25,18.27,58761.0,16.6205,16.6296,16.566,16.5842,58761.0
2023-06-23 13:00:00,18.27,18.3,18.24,18.3,92003.0,16.5842,16.6114,16.5569,16.6114,92003.0
2023-06-23 13:30:00,18.3,18.33,18.28,18.28,144956.0,16.6114,16.6386,16.5933,16.5933,144956.0
2023-06-23 14:00:00,18.29,18.29,18.24,18.25,133555.0,16.6023,16.6023,16.5569,16.566,133555.0
2023-06-23 14:30:00,18.25,18.25,18.2,18.2,152655.0,16.566,16.566,16.5206,16.5206,152655.0
2023-06-23 15:00:00,18.21,18.23,18.19,18.22,123488.0,16.5297,16.5479,16.5116,16.5388,123488.0
2023-06-23 15:30:00,18.21,18.24,18.19,18.2,667708.0,16.5297,16.5569,16.5116,16.5206,667708.0
2023-06-26 09:30:00,18.16,18.4,18.14,18.39,181892.0,16.4843,16.7022,16.4662,16.6931,181892.0
2023-06-26 10:00:00,18.39,18.44,18.36,18.37,133125.0,16.6931,16.7385,16.6659,16.675,133125.0
2023-06-26 10:30:00,18.37,18.37,18.3,18.35,113604.0,16.675,16.675,16.6114,16.6568,113604.0
2023-06-26 11:00:00,18.35,18.38,18.33,18.37,217718.0,16.6568,16.684,16.6386,16.675,217718.0
2023-06-26 11:30:00,18.36,18.39,18.34,18.39,176250.0,16.6659,16.6931,16.6477,16.6931,176250.0
2023-06-26 12:00:00,18.39,18.4,18.36,18.39,125093.0,16.6931,16.7022,16.6659,16.6931,125093.0
2023-06-26 12:30:00,18.39,18.43,18.39,18.41,152577.0,16.6931,16.7294,16.6931,16.7113,152577.0
2023-06-26 13:00:00,18.41,18.42,18.38,18.4,171905.0,16.7113,16.7203,16.684,16.7022,171905.0
2023-06-26 13:30:00,18.4,18.43,18.38,18.39,93338.0,16.7022,16.7294,16.684,16.6931,93338.0
2023-06-26 14:00:00,18.38,18.39,18.34,18.37,249808.0,16.684,16.6931,16.6477,16.675,249808.0
2023-06-26 14:30:00,18.37,18.39,18.37,18.39,118227.0,16.675,16.6931,16.675,16.6931,118227.0
2023-06-26 15:00:00,18.39,18.4,18.38,18.39,187942.0,16.6931,16.7022,16.684,16.6931,187942.0
2023-06-26 15:30:00,18.39,18.4,18.31,18.32,539735.0,16.6931,16.7022,16.6205,16.6296,539735.0
2023-06-27 09:30:00,18.41,18.48,18.37,18.47,191107.0,16.7113,16.7748,16.675,16.7657,191107.0
2023-06-27 10:00:00,18.47,18.52,18.46,18.46,257957.0,16.7657,16.8111,16.7566,16.7566,257957.0
2023-06-27 10:30:00,18.47,18.56,18.47,18.54,213825.0,16.7657,16.8474,16.7657,16.8293,213825.0
2023-06-27 11:00:00,18.54,18.58,18.54,18.57,235195.0,16.8293,16.8656,16.8293,16.8565,235195.0
2023-06-27 11:30:00,18.57,18.58,18.55,18.57,195248.0,16.8565,16.8656,16.8383,16.8565,195248.0
2023-06-27 12:00:00,18.58,18.59,18.55,18.56,141921.0,16.8656,16.8747,16.8383,16.8474,141921.0
2023-06-27 12:30:00,18.56,18.58,18.55,18.58,120604.0,16.8474,16.8656,16.8383,16.8656,120604.0
2023-06-27 13:00:00,18.59,18.64,18.58,18.64,143575.0,16.8747,16.92,16.8656,16.92,143575.0
2023-06-27 13:30:00,18.64,18.65,18.61,18.62,151952.0,16.92,16.9291,16.8928,16.9019,151952.0
2023-06-27 14:00:00,18.61,18.65,18.61,18.65,87866.0,16.8928,16.9291,16.8928,16.9291,87866.0
2023-06-27 14:30:00,18.64,18.65,18.63,18.64,194506.0,16.92,16.9291,16.911,16.92,194506.0
2023-06-27 15:00:00,18.64,18.65,18.61,18.63,236811.0,16.92,16.9291,16.8928,16.911,236811.0
2023-06-27 15:30:00,18.63,18.64,18.58,18.59,733535.0,16.911,16.92,16.8656,16.8747,733535.0
2023-06-28 09:30:00,18.47,18.51,18.32,18.51,281594.0,16.7657,16.802,16.6296,16.802,281594.0
2023-06-28 10:00:00,18.5,18.51,18.46,18.51,288248.0,16.793,16.802,16.7566,16.802,288248.0
2023-06-28 10:30:00,18.5,18.58,18.5,18.53,336104.0,16.793,16.8656,16.793,16.8202,336104.0
2023-06-28 11:00:00,18.53,18.62,18.53,18.62,215837.0,16.8202,16.9019,16.8202,16.9019,215837.0
2023-06-28 11:30:00,18.62,18.65,18.61,18.63,229619.0,16.9019,16.9291,16.8928,16.911,229619.0
2023-06-28 12:00:00,18.63,18.67,18.62,18.66,137466.0,16.911,16.9473,16.9019,16.9382,137466.0
2023-06-28 12:30:00,18.66,18.67,18.6,18.63,175817.0,16.9382,16.9473,16.8837,16.911,175817.0
2023-06-28 13:00:00,18.63,18.64,18.59,18.63,188424.0,16.911,16.92,16.8747,16.911,188424.0
2023-06-28 13:30:00,18.63,18.64,18.59,18.6,259298.0,16.911,16.92,16.8747,16.8837,259298.0
2023-06-28 14:00:00,18.61,18.63,18.59,18.62,122833.0,16.8928,16.911,16.8747,16.9019,122833.0
2023-06-28 14:30:00,18.62,18.63,18.6,18.61,149192.0,16.9019,16.911,16.8837,16.8928,149192.0
2023-06-28 15:00:00,18.61,18.62,18.57,18.6,221377.0,16.8928,16.9019,16.8565,16.8837,221377.0
2023-06-28 15:30:00,18.6,18.65,18.59,18.65,475434.0,16.8837,16.9291,16.8747,16.9291,475434.0
2023-06-29 09:30:00,18.64,18.72,18.59,18.69,148052.0,16.92,16.9927,16.8747,16.9654,148052.0
2023-06-29 10:00:00,18.69,18.72,18.66,18.69,67824.0,16.9654,16.9927,16.9382,16.9654,67824.0
2023-06-29 10:30:00,18.69,18.7,18.62,18.66,207482.0,16.9654,16.9745,16.9019,16.9382,207482.0
2023-06-29 11:00:00,18.66,18.69,18.65,18.67,85975.0,16.9382,16.9654,16.9291,16.9473,85975.0
2023-06-29 11:30:00,18.67,18.7,18.66,18.69,148432.0,16.9473,16.9745,16.9382,16.9654,148432.0
2023-06-29 12:00:00,18.69,18.69,18.67,18.68,107073.0,16.9654,16.9654,16.9473,16.9563,107073.0
2023-06-29 12:30:00,18.68,18.69,18.64,18.66,274623.0,16.9563,16.9654,16.92,16.9382,274623.0
2023-06-29 13:00:00,18.66,18.67,18.64,18.66,76866.0,16.9382,16.9473,16.92,16.9382,76866.0
2023-06-29 13:30:00,18.67,18.69,18.64,18.65,91120.0,16.9473,16.9654,16.92,16.9291,91120.0
2023-06-29 14:00:00,18.66,18.68,18.63,18.68,139225.0,16.9382,16.9563,16.911,16.9563,139225.0
2023-06-29 14:30:00,18.68,18.69,18.66,18.68,110257.0,16.9563,16.9654,16.9382,16.9563,110257.0
2023-06-29 15:00:00,18.68,18.68,18.65,18.66,184481.0,16.9563,16.9563,16.9291,16.9382,184481.0
2023-06-29 15:30:00,18.65,18.68,18.64,18.66,557200.0,16.9291,16.9563,16.92,16.9382,557200.0
2023-06-30 09:30:00,18.8,18.87,18.75,18.85,236931.0,17.0653,17.1288,17.0199,17.1107,236931.0
2023-06-30 10:00:00,18.84,18.89,18.84,18.88,110702.0,17.1016,17.147,17.1016,17.1379,110702.0
2023-06-30 10:30:00,18.88,18.89,18.8,18.85,180029.0,17.1379,17.147,17.0653,17.1107,180029.0
2023-06-30 11:00:00,18.86,18.88,18.84,18.85,89306.0,17.1197,17.1379,17.1016,17.1107,89306.0
2023-06-30 11:30:00,18.85,18.9,18.84,18.9,120052.0,17.1107,17.156,17.1016,17.156,120052.0
2023-06-30 12:00:00,18.9,18.92,18.89,18.92,139899.0,17.156,17.1742,17.147,17.1742,139899.0
2023-06-30 12:30:00,18.92,18.93,18.9,18.93,109447.0,17.1742,17.1833,17.156,17.1833,109447.0
2023-06-30 13:00:00,18.93,18.97,18.93,18.96,76290.0,17.1833,17.2196,17.1833,17.2105,76290.0
2023-06-30 13:30:00,18.96,18.97,18.93,18.93,100861.0,17.2105,17.2196,17.1833,17.1833,100861.0
2023-06-30 14:00:00,18.93,19.01,18.93,19.01,159395.0,17.1833,17.2559,17.1833,17.2559,159395.0
2023-06-30 14:30:00,19.01,19.02,18.95,18.97,354219.0,17.2559,17.265,17.2014,17.2196,354219.0
2023-06-30 15:00:00,18.97,18.99,18.96,18.96,186333.0,17.2196,17.2377,17.2105,17.2105,186333.0
2023-06-30 15:30:00,18.96,18.97,18.9,18.9,552281.0,17.2105,17.2196,17.156,17.156,552281.0
2023-07-03 09:30:00,18.91,19.01,18.88,18.94,108934.0,17.1651,17.2559,17.1379,17.1924,108934.0
2023-07-03 10:00:00,18.96,18.98,18.94,18.97,48570.0,17.2105,17.2287,17.1924,17.2196,48570.0
2023-07-03 10:30:00,18.97,19.03,18.97,19.03,57511.0,17.2196,17.2741,17.2196,17.2741,57511.0
2023-07-03 11:00:00,19.02,19.05,18.99,19.01,176422.0,17.265,17.2922,17.2377,17.2559,176422.0
2023-07-03 11:30:00,19.01,19.01,18.99,18.99,35806.0,17.2559,17.2559,17.2377,17.2377,35806.0
2023-07-03 12:00:00,18.99,19.0,18.96,18.96,102426.0,17.2377,17.2468,17.2105,17.2105,102426.0
2023-07-03 12:30:00,18.96,18.97,18.92,18.92,179764.0,17.2105,17.2196,17.1742,17.1742,179764.0
2023-07-05 09:30:00,18.85,18.91,18.72,18.75,201807.0,17.1107,17.1651,16.9927,17.0199,201807.0
2023-07-05 10:00:00,18.74,18.81,18.74,18.78,137133.0,17.0108,17.0744,17.0108,17.0471,137133.0
2023-07-05 10:30:00,18.78,18.82,18.77,18.81,237864.0,17.0471,17.0834,17.038,17.0744,237864.0
2023-07-05 11:00:00,18.81,18.87,18.8,18.87,239601.0,17.0744,17.1288,17.0653,17.1288,239601.0
2023-07-05 11:30:00,18.86,18.88,18.82,18.83,182887.0,17.1197,17.1379,17.0834,17.0925,182887.0
2023-07-05 12:00:00,18.83,18.84,18.82,18.82,107862.0,17.0925,17.1016,17.0834,17.0834,107862.0
2023-07-05 12:30:00,18.82,18.83,18.76,18.78,423690.0,17.0834,17.0925,17.029,17.0471,423690.0
2023-07-05 13:00:00,18.79,18.81,18.77,18.79,419566.0,17.0562,17.0744,17.038,17.0562,419566.0
2023-07-05 13:30:00,18.8,18.8,18.76,18.77,87367.0,17.0653,17.0653,17.029,17.038,87367.0
2023-07-05 14:00:00,18.77,18.78,18.73,18.74,426664.0,17.038,17.0471,17.0017,17.0108,426664.0
2023-07-05 14:30:00,18.74,18.75,18.72,18.73,280188.0,17.0108,17.0199,16.9927,17.0017,280188.0
2023-07-05 15:00:00,18.72,18.73,18.66,18.71,947239.0,16.9927,17.0017,16.9382,16.9836,947239.0
2023-07-05 15:30:00,18.71,18.71,18.67,18.7,971963.0,16.9836,16.9836,16.9473,16.9745,971963.0
2023-07-06 09:30:00,18.51,18.58,18.45,18.57,293020.0,16.802,16.8656,16.7476,16.8565,293020.0
2023-07-06 10:00:00,18.57,18.57,18.44,18.45,109999.0,16.8565,16.8565,16.7385,16.7476,109999.0
2023-07-06 10:30:00,18.44,18.46,18.41,18.44,219958.0,16.7385,16.7566,16.7113,16.7385,219958.0
2023-07-06 11:00:00,18.45,18.46,18.38,18.39,137726.0,16.7476,16.7566,16.684,16.6931,137726.0
2023-07-06 11:30:00,18.39,18.43,18.38,18.43,173790.0,16.6931,16.7294,16.684,16.7294,173790.0
2023-07-06 12:00:00,18.43,18.44,18.4,18.41,229635.0,16.7294,16.7385,16.7022,16.7113,229635.0
2023-07-06 12:30:00,18.41,18.43,18.4,18.43,130061.0,16.7113,16.7294,16.7022,16.7294,130061.0
2023-07-06 13:00:00,18.43,18.45,18.42,18.43,194899.0,16.7294,16.7476,16.7203,16.7294,194899.0
2023-07-06 13:30:00,18.44,18.47,18.42,18.43,256401.0,16.7385,16.7657,16.7203,16.7294,256401.0
2023-07-06 14:00:00,18.42,18.43,18.35,18.37,339031.0,16.7203,16.7294,16.6568,16.675,339031.0
2023-07-06 14:30:00,18.37,18.39,18.34,18.37,282918.0,16.675,16.6931,16.6477,16.675,282918.0
2023-07-06 15:00:00,18.37,18.38,18.34,18.37,317150.0,16.675,16.684,16.6477,16.675,317150.0
2023-07-06 15:30:00,18.37,18.4,18.34,18.39,550856.0,16.675,16.7022,16.6477,16.6931,550856.0
2023-07-07 09:30:00,18.37,18.55,18.37,18.5,210595.0,16.675,16.8383,16.675,16.793,210595.0
2023-07-07 10:00:00,18.49,18.51,18.46,18.48,366604.0,16.7839,16.802,16.7566,16.7748,366604.0
2023-07-07 10:30:00,18.48,18.57,18.48,18.5,407324.0,16.7748,16.8565,16.7748,16.793,407324.0
2023-07-07 11:00:00,18.5,18.53,18.49,18.52,374559.0,16.793,16.8202,16.7839,16.8111,374559.0
2023-07-07 11:30:00,18.52,18.56,18.51,18.56,546573.0,16.8111,16.8474,16.802,16.8474,546573.0
2023-07-07 12:00:00,18.55,18.57,18.54,18.57,233655.0,16.8383,16.8565,16.8293,16.8565,233655.0
2023-07-07 12:30:00,18.57,18.65,18.56,18.64,420319.0,16.8565,16.9291,16.8474,16.92,420319.0
2023-07-07 13:00:00,18.64,18.65,18.6,18.6,387769.0,16.92,16.9291,16.8837,16.8837,387769.0
2023-07-07 13:30:00,18.61,18.61,18.57,18.59,248456.0,16.8928,16.8928,16.8565,16.8747,248456.0
2023-07-07 14:00:00,18.58,18.61,18.57,18.6,201545.0,16.8656,16.8928,16.8565,16.8837,201545.0
2023-07-07 14:30:00,18.59,18.61,18.57,18.57,210310.0,16.8747,16.8928,16.8565,16.8565,210310.0
2023-07-07 15:00:00,18.58,18.59,18.55,18.55,165114.0,16.8656,16.8747,16.8383,16.8383,165114.0
2023-07-07 15:30:00,18.55,18.57,18.5,18.54,630913.0,16.8383,16.8565,16.793,16.8293,630913.0
2023-07-10 09:30:00,18.5,18.53,18.39,18.5,163475.0,16.793,16.8202,16.6931,16.793,163475.0
2023-07-10 10:00:00,18.5,18.53,18.45,18.45,168312.0,16.793,16.8202,16.7476,16.7476,168312.0
2023-07-10 10:30:00,18.46,18.51,18.44,18.46,136973.0,16.7566,16.802,16.7385,16.7566,136973.0
2023-07-10 11:00:00,18.46,18.48,18.36,18.38,384077.0,16.7566,16.7748,16.6659,16.684,384077.0
2023-07-10 11:30:00,18.38,18.41,18.37,18.39,771048.0,16.684,16.7113,16.675,16.6931,771048.0
2023-07-10 12:00:00,18.39,18.4,18.34,18.37,198573.0,16.6931,16.7022,16.6477,16.675,198573.0
2023-07-10 12:30:00,18.37,18.38,18.34,18.36,107658.0,16.675,16.684,16.6477,16.6659,107658.0
2023-07-10 13:00:00,18.36,18.36,18.31,18.32,110759.0,16.6659,16.6659,16.6205,16.6296,110759.0
2023-07-10 13:30:00,18.32,18.35,18.32,18.33,66209.0,16.6296,16.6568,16.6296,16.6386,66209.0
2023-07-10 14:00:00,18.33,18.36,18.32,18.35,72691.0,16.6386,16.6659,16.6296,16.6568,72691.0
2023-07-10 14:30:00,18.35,18.38,18.35,18.37,96936.0,16.6568,16.684,16.6568,16.675,96936.0
2023-07-10 15:00:00,18.37,18.37,18.33,18.34,214925.0,16.675,16.675,16.6386,16.6477,214925.0
2023-07-10 15:30:00,18.33,18.36,18.32,18.36,299336.0,16.6386,16.6659,16.6296,16.6659,299336.0
2023-07-11 09:30:00,18.39,18.48,18.39,18.48,124922.0,16.6931,16.7748,16.6931,16.7748,124922.0
2023-07-11 10:00:00,18.48,18.52,18.44,18.5,186784.0,16.7748,16.8111,16.7385,16.793,186784.0
2023-07-11 10:30:00,18.49,18.51,18.44,18.46,153089.0,16.7839,16.802,16.7385,16.7566,153089.0
2023-07-11 11:00:00,18.46,18.5,18.42,18.46,694086.0,16.7566,16.793,16.7203,16.7566,694086.0
2023-07-11 11:30:00,18.45,18.52,18.45,18.51,381666.0,16.7476,16.8111,16.7476,16.802,381666.0
2023-07-11 12:00:00,18.5,18.51,18.47,18.48,255551.0,16.793,16.802,16.7657,16.7748,255551.0
2023-07-11 12:30:00,18.49,18.5,18.47,18.5,145810.0,16.7839,16.793,16.7657,16.793,145810.0
2023-07-11 13:00:00,18.5,18.52,18.48,18.51,211169.0,16.793,16.8111,16.7748,16.802,211169.0
2023-07-11 13:30:00,18.51,18.52,18.49,18.51,232991.0,16.802,16.8111,16.7839,16.802,232991.0
2023-07-11 14:00:00,18.51,18.51,18.47,18.49,109818.0,16.802,16.802,16.7657,16.7839,109818.0
2023-07-11 14:30:00,18.49,18.52,18.49,18.52,57990.0,16.7839,16.8111,16.7839,16.8111,57990.0
2023-07-11 15:00:00,18.52,18.54,18.51,18.54,102215.0,16.8111,16.8293,16.802,16.8293,102215.0
2023-07-11 15:30:00,18.54,18.59,18.52,18.55,443224.0,16.8293,16.8747,16.8111,16.8383,443224.0
2023-07-12 09:30:00,18.75,18.8,18.65,18.65,203068.0,17.0199,17.0653,16.9291,16.9291,203068.0
2023-07-12 10:00:00,18.66,18.69,18.62,18.69,346025.0,16.9382,16.9654,16.9019,16.9654,346025.0
2023-07-12 10:30:00,18.69,18.77,18.68,18.75,200796.0,16.9654,17.038,16.9563,17.0199,200796.0
2023-07-12 11:00:00,18.76,18.78,18.75,18.77,170718.0,17.029,17.0471,17.0199,17.038,170718.0
2023-07-12 11:30:00,18.77,18.78,18.72,18.74,202014.0,17.038,17.0471,16.9927,17.0108,202014.0
2023-07-12 12:00:00,18.73,18.74,18.69,18.71,376765.0,17.0017,17.0108,16.9654,16.9836,376765.0
2023-07-12 12:30:00,18.71,18.75,18.71,18.74,98249.0,16.9836,17.0199,16.9836,17.0108,98249.0
2023-07-12 13:00:00,18.74,18.75,18.72,18.74,117701.0,17.0108,17.0199,16.9927,17.0108,117701.0
2023-07-12 13:30:00,18.75,18.75,18.7,18.71,255905.0,17.0199,17.0199,16.9745,16.9836,255905.0
2023-07-12 14:00:00,18.72,18.73,18.71,18.71,64044.0,16.9927,17.0017,16.9836,16.9836,64044.0
2023-07-12 14:30:00,18.72,18.72,18.68,18.7,224756.0,16.9927,16.9927,16.9563,16.9745,224756.0
2023-07-12 15:00:00,18.71,18.71,18.63,18.66,325864.0,16.9836,16.9836,16.911,16.9382,325864.0
2023-07-12 15:30:00,18.66,18.66,18.64,18.66,302975.0,16.9382,16.9382,16.92,16.9382,302975.0
2023-07-13 09:30:00,18.74,18.87,18.74,18.85,153233.0,17.0108,17.1288,17.0108,17.1107,153233.0
2023-07-13 10:00:00,18.85,18.95,18.84,18.94,158169.0,17.1107,17.2014,17.1016,17.1924,158169.0
2023-07-13 10:30:00,18.94,18.99,18.93,18.98,188576.0,17.1924,17.2377,17.1833,17.2287,188576.0
2023-07-13 11:00:00,18.98,19.0,18.96,18.98,149120.0,17.2287,17.2468,17.2105,17.2287,149120.0
2023-07-13 11:30:00,18.98,18.99,18.95,18.98,126651.0,17.2287,17.2377,17.2014,17.2287,126651.0
2023-07-13 12:00:00,18.97,19.0,18.97,19.0,201699.0,17.2196,17.2468,17.2196,17.2468,201699.0
2023-07-13 12:30:00,19.0,19.02,18.98,18.99,191405.0,17.2468,17.265,17.2287,17.2377,191405.0
2023-07-13 13:00:00,18.99,19.01,18.98,18.98,142300.0,17.2377,17.2559,17.2287,17.2287,142300.0
2023-07-13 13:30:00,18.98,19.0,18.98,18.98,86384.0,17.2287,17.2468,17.2287,17.2287,86384.0
2023-07-13 14:00:00,18.98,19.02,18.98,19.0,126494.0,17.2287,17.265,17.2287,17.2468,126494.0
2023-07-13 14:30:00,19.01,19.02,18.99,19.01,362944.0,17.2559,17.265,17.2377,17.2559,362944.0
2023-07-13 15:00:00,19.01,19.01,18.97,18.98,183951.0,17.2559,17.2559,17.2196,17.2287,183951.0
2023-07-13 15:30:00,18.98,19.01,18.97,18.99,340261.0,17.2287,17.2559,17.2196,17.2377,340261.0
2023-07-14 09:30:00,19.0,19.06,18.91,18.97,121977.0,17.2468,17.3013,17.1651,17.2196,121977.0
2023-07-14 10:00:00,18.96,18.97,18.89,18.89,78459.0,17.2105,17.2196,17.147,17.147,78459.0
2023-07-14 10:30:00,18.89,18.92,18.85,18.91,176834.0,17.147,17.1742,17.1107,17.1651,176834.0
2023-07-14 11:00:00,18.91,18.92,18.89,18.9,232068.0,17.1651,17.1742,17.147,17.156,232068.0
2023-07-14 11:30:00,18.9,18.91,18.86,18.87,97456.0,17.156,17.1651,17.1197,17.1288,97456.0
2023-07-14 12:00:00,18.87,18.88,18.85,18.88,81947.0,17.1288,17.1379,17.1107,17.1379,81947.0
2023-07-14 12:30:00,18.88,18.9,18.86,18.89,93944.0,17.1379,17.156,17.1197,17.147,93944.0
2023-07-14 13:00:00,18.89,18.89,18.86,18.88,110927.0,17.147,17.147,17.1197,17.1379,110927.0
2023-07-14 13:30:00,18.89,18.92,18.88,18.91,109643.0,17.147,17.1742,17.1379,17.1651,109643.0
2023-07-14 14:00:00,18.91,18.93,18.9,18.9,154729.0,17.1651,17.1833,17.156,17.156,154729.0
2023-07-14 14:30:00,18.91,18.91,18.89,18.89,61877.0,17.1651,17.1651,17.147,17.147,61877.0
2023-07-14 15:00:00,18.89,18.91,18.87,18.89,152369.0,17.147,17.1651,17.1288,17.147,152369.0
2023-07-14 15:30:00,18.89,18.89,18.85,18.86,421434.0,17.147,17.147,17.1107,17.1197,421434.0
2023-07-17 09:30:00,18.85,19.1,18.82,19.07,284437.0,17.1107,17.3376,17.0834,17.3104,284437.0
2023-07-17 10:00:00,19.07,19.1,19.04,19.08,156462.0,17.3104,17.3376,17.2831,17.3194,156462.0
2023-07-17 10:30:00,19.07,19.14,19.07,19.13,193509.0,17.3104,17.3739,17.3104,17.3648,193509.0
2023-07-17 11:00:00,19.14,19.16,19.12,19.13,151523.0,17.3739,17.3921,17.3557,17.3648,151523.0
2023-07-17 11:30:00,19.13,19.19,19.1,19.19,202174.0,17.3648,17.4193,17.3376,17.4193,202174.0
2023-07-17 12:00:00,19.19,19.22,19.18,19.21,111087.0,17.4193,17.4465,17.4102,17.4374,111087.0
2023-07-17 12:30:00,19.22,19.23,19.2,19.22,84973.0,17.4465,17.4556,17.4284,17.4465,84973.0
2023-07-17 13:00:00,19.22,19.22,19.2,19.21,59460.0,17.4465,17.4465,17.4284,17.4374,59460.0
2023-07-17 13:30:00,19.21,19.23,19.19,19.2,96194.0,17.4374,17.4556,17.4193,17.4284,96194.0
2023-07-17 14:00:00,19.2,19.23,19.2,19.22,165622.0,17.4284,17.4556,17.4284,17.4465,165622.0
2023-07-17 14:30:00,19.22,19.23,19.19,19.22,191220.0,17.4465,17.4556,17.4193,17.4465,191220.0
2023-07-17 15:00:00,19.21,19.23,19.19,19.21,278227.0,17.4374,17.4556,17.4193,17.4374,278227.0
2023-07-17 15:30:00,19.21,19.25,19.19,19.23,857704.0,17.4374,17.4738,17.4193,17.4556,857704.0
2023-07-18 09:30:00,19.17,19.38,19.17,19.38,158685.0,17.4011,17.5918,17.4011,17.5918,158685.0
2023-07-18 10:00:00,19.38,19.4,19.34,19.36,262789.0,17.5918,17.6099,17.5554,17.5736,262789.0
2023-07-18 10:30:00,19.37,19.39,19.34,19.34,144197.0,17.5827,17.6008,17.5554,17.5554,144197.0
2023-07-18 11:00:00,19.35,19.38,19.34,19.37,138962.0,17.5645,17.5918,17.5554,17.5827,138962.0
2023-07-18 11:30:00,19.37,19.37,19.3,19.32,164240.0,17.5827,17.5827,17.5191,17.5373,164240.0
2023-07-18 12:00:00,19.32,19.32,19.29,19.31,52232.0,17.5373,17.5373,17.5101,17.5282,52232.0
2023-07-18 12:30:00,19.31,19.32,19.29,19.29,51883.0,17.5282,17.5373,17.5101,17.5101,51883.0
2023-07-18 13:00:00,19.3,19.31,19.28,19.28,128054.0,17.5191,17.5282,17.501,17.501,128054.0
2023-07-18 13:30:00,19.28,19.29,19.26,19.28,180780.0,17.501,17.5101,17.4828,17.501,180780.0
2023-07-18 14:00:00,19.28,19.31,19.28,19.3,141440.0,17.501,17.5282,17.501,17.5191,141440.0
2023-07-18 14:30:00,19.3,19.31,19.27,19.3,162423.0,17.5191,17.5282,17.4919,17.5191,162423.0
2023-07-18 15:00:00,19.29,19.31,19.28,19.3,195918.0,17.5101,17.5282,17.501,17.5191,195918.0
2023-07-18 15:30:00,19.3,19.32,19.27,19.27,606360.0,17.5191,17.5373,17.4919,17.4919,606360.0
2023-07-19 09:30:00,19.28,19.33,19.24,19.29,122985.0,17.501,17.5464,17.4647,17.5101,122985.0
2023-07-19 10:00:00,19.3,19.3,19.24,19.25,128532.0,17.5191,17.5191,17.4647,17.4738,128532.0
2023-07-19 10:30:00,19.25,19.25,19.18,19.19,116602.0,17.4738,17.4738,17.4102,17.4193,116602.0
2023-07-19 11:00:00,19.18,19.21,19.17,19.2,116254.0,17.4102,17.4374,17.4011,17.4284,116254.0
2023-07-19 11:30:00,19.2,19.23,19.17,19.23,134787.0,17.4284,17.4556,17.4011,17.4556,134787.0
2023-07-19 12:00:00,19.23,19.24,19.21,19.23,132314.0,17.4556,17.4647,17.4374,17.4556,132314.0
2023-07-19 12:30:00,19.22,19.23,19.2,19.23,50227.0,17.4465,17.4556,17.4284,17.4556,50227.0
2023-07-19 13:00:00,19.23,19.25,19.22,19.24,58123.0,17.4556,17.4738,17.4465,17.4647,58123.0
2023-07-19 13:30:00,19.24,19.25,19.23,19.25,183069.0,17.4647,17.4738,17.4556,17.4738,183069.0
2023-07-19 14:00:00,19.24,19.29,19.24,19.28,126452.0,17.4647,17.5101,17.4647,17.501,126452.0
2023-07-19 14:30:00,19.29,19.31,19.28,19.31,140873.0,17.5101,17.5282,17.501,17.5282,140873.0
2023-07-19 15:00:00,19.31,19.32,19.29,19.3,139943.0,17.5282,17.5373,17.5101,17.5191,139943.0
2023-07-19 15:30:00,19.3,19.32,19.28,19.31,373873.0,17.5191,17.5373,17.501,17.5282,373873.0
2023-07-20 09:30:00,19.36,19.45,19.29,19.44,199767.0,17.5736,17.6553,17.5101,17.6462,199767.0
2023-07-20 10:00:00,19.44,19.45,19.34,19.35,199114.0,17.6462,17.6553,17.5554,17.5645,199114.0
2023-07-20 10:30:00,19.36,19.39,19.33,19.38,196546.0,17.5736,17.6008,17.5464,17.5918,196546.0
2023-07-20 11:00:00,19.38,19.39,19.35,19.36,148568.0,17.5918,17.6008,17.5645,17.5736,148568.0
2023-07-20 11:30:00,19.35,19.38,19.33,19.38,161887.0,17.5645,17.5918,17.5464,17.5918,161887.0
2023-07-20 12:00:00,19.38,19.4,19.36,19.39,137144.0,17.5918,17.6099,17.5736,17.6008,137144.0
2023-07-20 12:30:00,19.38,19.39,19.37,19.39,52733.0,17.5918,17.6008,17.5827,17.6008,52733.0
2023-07-20 13:00:00,19.38,19.42,19.38,19.42,157976.0,17.5918,17.6281,17.5918,17.6281,157976.0
2023-07-20 13:30:00,19.41,19.42,19.39,19.39,130485.0,17.619,17.6281,17.6008,17.6008,130485.0
2023-07-20 14:00:00,19.39,19.42,19.38,19.4,166587.0,17.6008,17.6281,17.5918,17.6099,166587.0
2023-07-20 14:30:00,19.39,19.43,19.39,19.42,187915.0,17.6008,17.6371,17.6008,17.6281,187915.0
2023-07-20 15:00:00,19.42,19.46,19.41,19.44,225824.0,17.6281,17.6644,17.619,17.6462,225824.0
2023-07-20 15:30:00,19.44,19.47,19.43,19.45,531312.0,17.6462,17.6735,17.6371,17.6553,531312.0
2023-07-21 09:30:00,19.46,19.5,19.36,19.4,199006.0,17.6644,17.7007,17.5736,17.6099,199006.0
2023-07-21 10:00:00,19.41,19.48,19.4,19.46,134479.0,17.619,17.6825,17.6099,17.6644,134479.0
2023-07-21 10:30:00,19.46,19.49,19.44,19.48,171484.0,17.6644,17.6916,17.6462,17.6825,171484.0
2023-07-21 11:00:00,19.48,19.5,19.42,19.45,308103.0,17.6825,17.7007,17.6281,17.6553,308103.0
2023-07-21 11:30:00,19.45,19.47,19.44,19.46,205863.0,17.6553,17.6735,17.6462,17.6644,205863.0
2023-07-21 12:00:00,19.46,19.47,19.44,19.46,117446.0,17.6644,17.6735,17.6462,17.6644,117446.0
2023-07-21 12:30:00,19.46,19.49,19.44,19.48,241601.0,17.6644,17.6916,17.6462,17.6825,241601.0
2023-07-21 13:00:00,19.49,19.53,19.47,19.52,110659.0,17.6916,17.7279,17.6735,17.7188,110659.0
2023-07-21 13:30:00,19.52,19.53,19.51,19.53,31630.0,17.7188,17.7279,17.7098,17.7279,31630.0
2023-07-21 14:00:00,19.53,19.55,19.51,19.54,141897.0,17.7279,17.7461,17.7098,17.737,141897.0
2023-07-21 14:30:00,19.54,19.56,19.53,19.55,155045.0,17.737,17.7551,17.7279,17.7461,155045.0
2023-07-21 15:00:00,19.54,19.55,19.52,19.53,129892.0,17.737,17.7461,17.7188,17.7279,129892.0
2023-07-21 15:30:00,19.53,19.54,19.5,19.53,506685.0,17.7279,17.737,17.7007,17.7279,506685.0
2023-07-24 09:30:00,19.5,19.66,19.5,19.61,211164.0,17.7007,17.8459,17.7007,17.8005,211164.0
2023-07-24 10:00:00,19.6,19.63,19.58,19.59,140464.0,17.7915,17.8187,17.7733,17.7824,140464.0
2023-07-24 10:30:00,19.59,19.67,19.57,19.66,301882.0,17.7824,17.855,17.7642,17.8459,301882.0
2023-07-24 11:00:00,19.66,19.69,19.63,19.66,526033.0,17.8459,17.8732,17.8187,17.8459,526033.0
2023-07-24 11:30:00,19.66,19.73,19.65,19.73,242140.0,17.8459,17.9095,17.8368,17.9095,242140.0
2023-07-24 12:00:00,19.72,19.75,19.71,19.73,118130.0,17.9004,17.9276,17.8913,17.9095,118130.0
2023-07-24 12:30:00,19.74,19.76,19.72,19.76,212411.0,17.9185,17.9367,17.9004,17.9367,212411.0
2023-07-24 13:00:00,19.75,19.76,19.73,19.73,139455.0,17.9276,17.9367,17.9095,17.9095,139455.0
2023-07-24 13:30:00,19.73,19.74,19.71,19.71,67159.0,17.9095,17.9185,17.8913,17.8913,67159.0
2023-07-24 14:00:00,19.71,19.72,19.68,19.7,165648.0,17.8913,17.9004,17.8641,17.8822,165648.0
2023-07-24 14:30:00,19.71,19.71,19.69,19.71,82007.0,17.8913,17.8913,17.8732,17.8913,82007.0
2023-07-24 15:00:00,19.71,19.71,19.66,19.66,105161.0,17.8913,17.8913,17.8459,17.8459,105161.0
2023-07-24 15:30:00,19.67,19.69,19.66,19.68,220569.0,17.855,17.8732,17.8459,17.8641,220569.0
2023-07-25 09:30:00,19.75,19.75,19.62,19.62,155628.0,17.9276,17.9276,17.8096,17.8096,155628.0
2023-07-25 10:00:00,19.62,19.72,19.61,19.72,112156.0,17.8096,17.9004,17.8005,17.9004,112156.0
2023-07-25 10:30:00,19.72,19.78,19.71,19.76,206344.0,17.9004,17.9548,17.8913,17.9367,206344.0
2023-07-25 11:00:00,19.76,19.79,19.75,19.78,219062.0,17.9367,17.9639,17.9276,17.9548,219062.0
2023-07-25 11:30:00,19.78,19.84,19.76,19.83,180180.0,17.9548,18.0093,17.9367,18.0002,180180.0
2023-07-25 12:00:00,19.84,19.88,19.82,19.84,176684.0,18.0093,18.0456,17.9912,18.0093,176684.0
2023-07-25 12:30:00,19.83,19.85,19.83,19.84,55714.0,18.0002,18.0184,18.0002,18.0093,55714.0
2023-07-25 13:00:00,19.84,19.86,19.82,19.85,90928.0,18.0093,18.0275,17.9912,18.0184,90928.0
2023-07-25 13:30:00,19.85,19.87,19.84,19.85,161177.0,18.0184,18.0365,18.0093,18.0184,161177.0
2023-07-25 14:00:00,19.85,19.86,19.84,19.86,69632.0,18.0184,18.0275,18.0093,18.0275,69632.0
2023-07-25 14:30:00,19.86,19.88,19.8,19.81,130839.0,18.0275,18.0456,17.973,17.9821,130839.0
2023-07-25 15:00:00,19.81,19.85,19.8,19.82,198336.0,17.9821,18.0184,17.973,17.9912,198336.0
2023-07-25 15:30:00,19.82,19.83,19.79,19.83,339950.0,17.9912,18.0002,17.9639,18.0002,339950.0
2023-07-26 09:30:00,19.68,19.93,19.68,19.86,208090.0,17.8641,18.091,17.8641,18.0275,208090.0
2023-07-26 10:00:00,19.86,19.9,19.83,19.89,145373.0,18.0275,18.0638,18.0002,18.0547,145373.0
2023-07-26 10:30:00,19.89,19.9,19.85,19.89,122265.0,18.0547,18.0638,18.0184,18.0547,122265.0
2023-07-26 11:00:00,19.89,19.93,19.88,19.89,369737.0,18.0547,18.091,18.0456,18.0547,369737.0
2023-07-26 11:30:00,19.9,19.9,19.87,19.89,152240.0,18.0638,18.0638,18.0365,18.0547,152240.0
2023-07-26 12:00:00,19.89,19.91,19.88,19.91,137999.0,18.0547,18.0729,18.0456,18.0729,137999.0
2023-07-26 12:30:00,19.9,19.9,19.83,19.84,244759.0,18.0638,18.0638,18.0002,18.0093,244759.0
2023-07-26 13:00:00,19.84,19.84,19.81,19.81,154320.0,18.0093,18.0093,17.9821,17.9821,154320.0
2023-07-26 13:30:00,19.81,19.83,19.79,19.82,94940.0,17.9821,18.0002,17.9639,17.9912,94940.0
2023-07-26 14:00:00,19.82,19.85,19.79,19.81,158955.0,17.9912,18.0184,17.9639,17.9821,158955.0
2023-07-26 14:30:00,19.8,19.92,19.79,19.92,188156.0,17.973,18.0819,17.9639,18.0819,188156.0
2023-07-26 15:00:00,19.92,19.92,19.81,19.86,222363.0,18.0819,18.0819,17.9821,18.0275,222363.0
2023-07-26 15:30:00,19.86,19.88,19.83,19.88,649603.0,18.0275,18.0456,18.0002,18.0456,649603.0
2023-07-27 09:30:00,19.88,19.99,19.88,19.95,229930.0,18.0456,18.1455,18.0456,18.1092,229930.0
2023-07-27 10:00:00,19.94,19.98,19.9,19.97,188133.0,18.1001,18.1364,18.0638,18.1273,188133.0
2023-07-27 10:30:00,19.97,20.06,19.97,20.04,462354.0,18.1273,18.209,18.1273,18.1909,462354.0
2023-07-27 11:00:00,20.04,20.07,20.02,20.02,378487.0,18.1909,18.2181,18.1727,18.1727,378487.0
2023-07-27 11:30:00,20.02,20.04,20.0,20.04,330814.0,18.1727,18.1909,18.1545,18.1909,330814.0
2023-07-27 12:00:00,20.04,20.04,20.02,20.03,184455.0,18.1909,18.1909,18.1727,18.1818,184455.0
2023-07-27 12:30:00,20.04,20.06,20.02,20.05,217176.0,18.1909,18.209,18.1727,18.1999,217176.0
2023-07-27 13:00:00,20.05,20.07,19.98,19.99,267058.0,18.1999,18.2181,18.1364,18.1455,267058.0
2023-07-27 13:30:00,20.0,20.0,19.95,19.97,217256.0,18.1545,18.1545,18.1092,18.1273,217256.0
2023-07-27 14:00:00,19.98,19.99,19.9,19.91,249127.0,18.1364,18.1455,18.0638,18.0729,249127.0
2023-07-27 14:30:00,19.9,19.91,19.85,19.86,89035.0,18.0638,18.0729,18.0184,18.0275,89035.0
2023-07-27 15:00:00,19.85,19.88,19.83,19.84,188201.0,18.0184,18.0456,18.0002,18.0093,188201.0
2023-07-27 15:30:00,19.84,19.88,19.83,19.88,615366.0,18.0093,18.0456,18.0002,18.0456,615366.0
2023-07-28 09:30:00,19.99,20.07,19.92,20.01,183447.0,18.1455,18.2181,18.0819,18.1636,183447.0
2023-07-28 10:00:00,20.0,20.05,19.99,20.02,154758.0,18.1545,18.1999,18.1455,18.1727,154758.0
2023-07-28 10:30:00,20.03,20.04,20.01,20.02,379361.0,18.1818,18.1909,18.1636,18.1727,379361.0
2023-07-28 11:00:00,20.02,20.06,19.99,20.05,239184.0,18.1727,18.209,18.1455,18.1999,239184.0
2023-07-28 11:30:00,20.05,20.07,20.01,20.01,201505.0,18.1999,18.2181,18.1636,18.1636,201505.0
2023-07-28 12:00:00,20.01,20.02,19.97,19.99,273433.0,18.1636,18.1727,18.1273,18.1455,273433.0
2023-07-28 12:30:00,19.99,20.0,19.93,19.94,209315.0,18.1455,18.1545,18.091,18.1001,209315.0
2023-07-28 13:00:00,19.94,19.94,19.88,19.88,127280.0,18.1001,18.1001,18.0456,18.0456,127280.0
2023-07-28 13:30:00,19.88,19.88,19.82,19.86,181002.0,18.0456,18.0456,17.9912,18.0275,181002.0
2023-07-28 14:00:00,19.85,19.87,19.84,19.87,163408.0,18.0184,18.0365,18.0093,18.0365,163408.0
2023-07-28 14:30:00,19.87,19.88,19.83,19.87,208702.0,18.0365,18.0456,18.0002,18.0365,208702.0
2023-07-28 15:00:00,19.88,19.89,19.86,19.88,241154.0,18.0456,18.0547,18.0275,18.0456,241154.0
2023-07-28 15:30:00,19.87,19.89,19.87,19.88,230017.0,18.0365,18.0547,18.0365,18.0456,230017.0
2023-07-31 09:30:00,19.93,20.07,19.92,20.04,217125.0,18.091,18.2181,18.0819,18.1909,217125.0
2023-07-31 10:00:00,20.05,20.1,20.04,20.09,362390.0,18.1999,18.2453,18.1909,18.2362,362390.0
2023-07-31 10:30:00,20.1,20.12,20.03,20.06,326224.0,18.2453,18.2635,18.1818,18.209,326224.0
2023-07-31 11:00:00,20.06,20.13,20.06,20.13,296857.0,18.209,18.2726,18.209,18.2726,296857.0
2023-07-31 11:30:00,20.12,20.13,20.08,20.09,393242.0,18.2635,18.2726,18.2272,18.2362,393242.0
2023-07-31 12:00:00,20.09,20.13,20.09,20.12,196422.0,18.2362,18.2726,18.2362,18.2635,196422.0
2023-07-31 12:30:00,20.13,20.13,20.1,20.12,185574.0,18.2726,18.2726,18.2453,18.2635,185574.0
2023-07-31 13:00:00,20.12,20.12,20.07,20.09,132869.0,18.2635,18.2635,18.2181,18.2362,132869.0
2023-07-31 13:30:00,20.09,20.1,20.08,20.08,118970.0,18.2362,18.2453,18.2272,18.2272,118970.0
2023-07-31 14:00:00,20.08,20.08,20.0,20.03,310137.0,18.2272,18.2272,18.1545,18.1818,310137.0
2023-07-31 14:30:00,20.03,20.04,20.02,20.02,93833.0,18.1818,18.1909,18.1727,18.1727,93833.0
2023-07-31 15:00:00,20.03,20.03,20.0,20.02,191505.0,18.1818,18.1818,18.1545,18.1727,191505.0
2023-07-31 15:30:00,20.02,20.02,19.96,20.0,656587.0,18.1727,18.1727,18.1182,18.1545,656587.0
2023-08-01 09:30:00,19.86,19.92,19.76,19.92,182664.0,18.0275,18.0819,17.9367,18.0819,182664.0
2023-08-01 10:00:00,19.91,19.95,19.82,19.83,83808.0,18.0729,18.1092,17.9912,18.0002,83808.0
2023-08-01 10:30:00,19.84,19.84,19.76,19.77,123845.0,18.0093,18.0093,17.9367,17.9458,123845.0
2023-08-01 11:00:00,19.78,19.8,19.7,19.71,185405.0,17.9548,17.973,17.8822,17.8913,185405.0
2023-08-01 11:30:00,19.72,19.72,19.68,19.71,192841.0,17.9004,17.9004,17.8641,17.8913,192841.0
2023-08-01 12:00:00,19.71,19.72,19.68,19.71,88708.0,17.8913,17.9004,17.8641,17.8913,88708.0
2023-08-01 12:30:00,19.71,19.73,19.69,19.71,133731.0,17.8913,17.9095,17.8732,17.8913,133731.0
2023-08-01 13:00:00,19.71,19.74,19.68,19.73,220377.0,17.8913,17.9185,17.8641,17.9095,220377.0
2023-08-01 13:30:00,19.73,19.76,19.72,19.76,167306.0,17.9095,17.9367,17.9004,17.9367,167306.0
2023-08-01 14:00:00,19.76,19.78,19.75,19.75,185858.0,17.9367,17.9548,17.9276,17.9276,185858.0
2023-08-01 14:30:00,19.76,19.77,19.74,19.76,113968.0,17.9367,17.9458,17.9185,17.9367,113968.0
2023-08-01 15:00:00,19.76,19.78,19.75,19.78,164992.0,17.9367,17.9548,17.9276,17.9548,164992.0
2023-08-01 15:30:00,19.78,19.78,19.75,19.78,407420.0,17.9548,17.9548,17.9276,17.9548,407420.0
2023-08-02 09:30:00,19.55,19.59,19.38,19.43,550399.0,17.7461,17.7824,17.5918,17.6371,550399.0
2023-08-02 10:00:00,19.44,19.46,19.36,19.39,164507.0,17.6462,17.6644,17.5736,17.6008,164507.0
2023-08-02 10:30:00,19.39,19.42,19.32,19.33,272916.0,17.6008,17.6281,17.5373,17.5464,272916.0
2023-08-02 11:00:00,19.33,19.35,19.27,19.33,272045.0,17.5464,17.5645,17.4919,17.5464,272045.0
2023-08-02 11:30:00,19.34,19.41,19.33,19.37,330081.0,17.5554,17.619,17.5464,17.5827,330081.0
2023-08-02 12:00:00,19.38,19.39,19.34,19.36,270744.0,17.5918,17.6008,17.5554,17.5736,270744.0
2023-08-02 12:30:00,19.37,19.4,19.36,19.36,148765.0,17.5827,17.6099,17.5736,17.5736,148765.0
2023-08-02 13:00:00,19.36,19.38,19.3,19.31,272722.0,17.5736,17.5918,17.5191,17.5282,272722.0
2023-08-02 13:30:00,19.31,19.33,19.28,19.3,150610.0,17.5282,17.5464,17.501,17.5191,150610.0
2023-08-02 14:00:00,19.3,19.31,19.27,19.28,96904.0,17.5191,17.5282,17.4919,17.501,96904.0
2023-08-02 14:30:00,19.28,19.3,19.27,19.3,237469.0,17.501,17.5191,17.4919,17.5191,237469.0
2023-08-02 15:00:00,19.3,19.31,19.25,19.27,231146.0,17.5191,17.5282,17.4738,17.4919,231146.0
2023-08-02 15:30:00,19.27,19.31,19.25,19.28,648861.0,17.4919,17.5282,17.4738,17.501,648861.0
2023-08-03 09:30:00,19.13,19.15,19.04,19.14,355027.0,17.3648,17.383,17.2831,17.3739,355027.0
2023-08-03 10:00:00,19.14,19.17,19.06,19.07,273986.0,17.3739,17.4011,17.3013,17.3104,273986.0
2023-08-03 10:30:00,19.07,19.1,19.03,19.08,490857.0,17.3104,17.3376,17.2741,17.3194,490857.0
2023-08-03 11:00:00,19.07,19.19,19.06,19.18,233850.0,17.3104,17.4193,17.3013,17.4102,233850.0
2023-08-03 11:30:00,19.18,19.22,19.17,19.21,217778.0,17.4102,17.4465,17.4011,17.4374,217778.0
2023-08-03 12:00:00,19.21,19.24,19.17,19.22,157943.0,17.4374,17.4647,17.4011,17.4465,157943.0
2023-08-03 12:30:00,19.22,19.26,19.21,19.24,88341.0,17.4465,17.4828,17.4374,17.4647,88341.0
2023-08-03 13:00:00,19.24,19.25,19.21,19.23,113054.0,17.4647,17.4738,17.4374,17.4556,113054.0
2023-08-03 13:30:00,19.23,19.24,19.18,19.19,145972.0,17.4556,17.4647,17.4102,17.4193,145972.0
2023-08-03 14:00:00,19.19,19.21,19.18,19.21,61007.0,17.4193,17.4374,17.4102,17.4374,61007.0
2023-08-03 14:30:00,19.21,19.21,19.16,19.2,260908.0,17.4374,17.4374,17.3921,17.4284,260908.0
2023-08-03 15:00:00,19.2,19.2,19.15,19.18,163446.0,17.4284,17.4284,17.383,17.4102,163446.0
2023-08-03 15:30:00,19.18,19.23,19.16,19.22,787537.0,17.4102,17.4556,17.3921,17.4465,787537.0
2023-08-04 09:30:00,19.28,19.49,19.2,19.47,208448.0,17.501,17.6916,17.4284,17.6735,208448.0
2023-08-04 10:00:00,19.47,19.52,19.37,19.51,434265.0,17.6735,17.7188,17.5827,17.7098,434265.0
2023-08-04 10:30:00,19.51,19.56,19.51,19.53,213139.0,17.7098,17.7551,17.7098,17.7279,213139.0
2023-08-04 11:00:00,19.53,19.62,19.52,19.62,437449.0,17.7279,17.8096,17.7188,17.8096,437449.0
2023-08-04 11:30:00,19.62,19.63,19.58,19.62,182173.0,17.8096,17.8187,17.7733,17.8096,182173.0
2023-08-04 12:00:00,19.62,19.64,19.58,19.61,130420.0,17.8096,17.8278,17.7733,17.8005,130420.0
2023-08-04 12:30:00,19.61,19.66,19.6,19.65,92534.0,17.8005,17.8459,17.7915,17.8368,92534.0
2023-08-04 13:00:00,19.65,19.65,19.57,19.57,139374.0,17.8368,17.8368,17.7642,17.7642,139374.0
2023-08-04 13:30:00,19.57,19.61,19.56,19.59,219385.0,17.7642,17.8005,17.7551,17.7824,219385.0
2023-08-04 14:00:00,19.58,19.59,19.45,19.46,170070.0,17.7733,17.7824,17.6553,17.6644,170070.0
2023-08-04 14:30:00,19.46,19.47,19.4,19.43,141592.0,17.6644,17.6735,17.6099,17.6371,141592.0
2023-08-04 15:00:00,19.43,19.47,19.4,19.44,380834.0,17.6371,17.6735,17.6099,17.6462,380834.0
2023-08-04 15:30:00,19.44,19.45,19.4,19.41,679470.0,17.6462,17.6553,17.6099,17.619,679470.0
2023-08-07 09:30:00,19.47,19.66,19.47,19.55,97898.0,17.6735,17.8459,17.6735,17.7461,97898.0
2023-08-07 10:00:00,19.55,19.65,19.54,19.63,72796.0,17.7461,17.8368,17.737,17.8187,72796.0
2023-08-07 10:30:00,19.64,19.66,19.63,19.64,36478.0,17.8278,17.8459,17.8187,17.8278,36478.0
2023-08-07 11:00:00,19.66,19.68,19.65,19.67,34814.0,17.8459,17.8641,17.8368,17.855,34814.0
2023-08-07 11:30:00,19.68,19.7,19.66,19.68,48917.0,17.8641,17.8822,17.8459,17.8641,48917.0
2023-08-07 12:00:00,19.69,19.69,19.66,19.68,51816.0,17.8732,17.8732,17.8459,17.8641,51816.0
2023-08-07 12:30:00,19.68,19.68,19.59,19.6,63245.0,17.8641,17.8641,17.7824,17.7915,63245.0
2023-08-07 13:00:00,19.6,19.61,19.59,19.6,45775.0,17.7915,17.8005,17.7824,17.7915,45775.0
2023-08-07 13:30:00,19.61,19.62,19.6,19.62,44171.0,17.8005,17.8096,17.7915,17.8096,44171.0
2023-08-07 14:00:00,19.62,19.63,19.61,19.62,37467.0,17.8096,17.8187,17.8005,17.8096,37467.0
2023-08-07 14:30:00,19.62,19.64,19.61,19.63,52909.0,17.8096,17.8278,17.8005,17.8187,52909.0
2023-08-07 15:00:00,19.63,19.63,19.61,19.61,42952.0,17.8187,17.8187,17.8005,17.8005,42952.0
2023-08-07 15:30:00,19.62,19.63,19.6,19.6,174561.0,17.8096,17.8187,17.7915,17.7915,174561.0
2023-08-08 09:30:00,19.32,19.37,19.18,19.21,231386.0,17.5373,17.5827,17.4102,17.4374,231386.0
2023-08-08 10:00:00,19.23,19.28,19.21,19.28,124913.0,17.4556,17.501,17.4374,17.501,124913.0
2023-08-08 10:30:00,19.28,19.3,19.21,19.27,203456.0,17.501,17.5191,17.4374,17.4919,203456.0
2023-08-08 11:00:00,19.27,19.28,19.21,19.28,225566.0,17.4919,17.501,17.4374,17.501,225566.0
2023-08-08 11:30:00,19.27,19.3,19.26,19.28,187929.0,17.4919,17.5191,17.4828,17.501,187929.0
2023-08-08 12:00:00,19.28,19.3,19.26,19.29,123227.0,17.501,17.5191,17.4828,17.5101,123227.0
2023-08-08 12:30:00,19.29,19.3,19.27,19.3,122513.0,17.5101,17.5191,17.4919,17.5191,122513.0
2023-08-08 13:00:00,19.29,19.32,19.29,19.3,111726.0,17.5101,17.5373,17.5101,17.5191,111726.0
2023-08-08 13:30:00,19.3,19.34,19.3,19.33,150836.0,17.5191,17.5554,17.5191,17.5464,150836.0
2023-08-08 14:00:00,19.33,19.35,19.31,19.35,189400.0,17.5464,17.5645,17.5282,17.5645,189400.0
2023-08-08 14:30:00,19.35,19.39,19.33,19.39,118788.0,17.5645,17.6008,17.5464,17.6008,118788.0
2023-08-08 15:00:00,19.39,19.45,19.38,19.44,326426.0,17.6008,17.6553,17.5918,17.6462,326426.0
2023-08-08 15:30:00,19.44,19.45,19.42,19.44,571616.0,17.6462,17.6553,17.6281,17.6462,571616.0
2023-08-09 09:30:00,19.45,19.45,19.31,19.44,135516.0,17.6553,17.6553,17.5282,17.6462,135516.0
2023-08-09 10:00:00,19.43,19.5,19.41,19.49,105202.0,17.6371,17.7007,17.619,17.6916,105202.0
2023-08-09 10:30:00,19.48,19.48,19.37,19.39,257870.0,17.6825,17.6825,17.5827,17.6008,257870.0
2023-08-09 11:00:00,19.39,19.39,19.25,19.26,296307.0,17.6008,17.6008,17.4738,17.4828,296307.0
2023-08-09 11:30:00,19.26,19.3,19.2,19.22,336137.0,17.4828,17.5191,17.4284,17.4465,336137.0
2023-08-09 12:00:00,19.22,19.27,19.21,19.23,191809.0,17.4465,17.4919,17.4374,17.4556,191809.0
2023-08-09 12:30:00,19.23,19.27,19.22,19.26,107753.0,17.4556,17.4919,17.4465,17.4828,107753.0
2023-08-09 13:00:00,19.26,19.33,19.26,19.32,89653.0,17.4828,17.5464,17.4828,17.5373,89653.0
2023-08-09 13:30:00,19.32,19.36,19.32,19.33,148933.0,17.5373,17.5736,17.5373,17.5464,148933.0
2023-08-09 14:00:00,19.34,19.38,19.32,19.37,142744.0,17.5554,17.5918,17.5373,17.5827,142744.0
2023-08-09 14:30:00,19.37,19.39,19.35,19.36,88854.0,17.5827,17.6008,17.5645,17.5736,88854.0
2023-08-09 15:00:00,19.35,19.36,19.32,19.34,164378.0,17.5645,17.5736,17.5373,17.5554,164378.0
2023-08-09 15:30:00,19.34,19.35,19.26,19.27,694362.0,17.5554,17.5645,17.4828,17.4919,694362.0
2023-08-10 09:30:00,19.69,19.74,19.39,19.7,618688.0,17.8732,17.9185,17.6008,17.8822,618688.0
2023-08-10 10:00:00,19.71,19.73,19.65,19.68,205702.0,17.8913,17.9095,17.8368,17.8641,205702.0
2023-08-10 10:30:00,19.68,19.7,19.55,19.63,215925.0,17.8641,17.8822,17.7461,17.8187,215925.0
2023-08-10 11:00:00,19.63,19.67,19.6,19.66,125817.0,17.8187,17.855,17.7915,17.8459,125817.0
2023-08-10 11:30:00,19.65,19.68,19.57,19.62,178296.0,17.8368,17.8641,17.7642,17.8096,178296.0
2023-08-10 12:00:00,19.62,19.63,19.53,19.55,153855.0,17.8096,17.8187,17.7279,17.7461,153855.0
2023-08-10 12:30:00,19.55,19.59,19.52,19.53,130520.0,17.7461,17.7824,17.7188,17.7279,130520.0
2023-08-10 13:00:00,19.53,19.55,19.5,19.53,99875.0,17.7279,17.7461,17.7007,17.7279,99875.0
2023-08-10 13:30:00,19.53,19.53,19.4,19.43,133796.0,17.7279,17.7279,17.6099,17.6371,133796.0
2023-08-10 14:00:00,19.43,19.49,19.41,19.46,143204.0,17.6371,17.6916,17.619,17.6644,143204.0
2023-08-10 14:30:00,19.47,19.52,19.44,19.52,125486.0,17.6735,17.7188,17.6462,17.7188,125486.0
2023-08-10 15:00:00,19.52,19.52,19.47,19.48,222218.0,17.7188,17.7188,17.6735,17.6825,222218.0
2023-08-10 15:30:00,19.47,19.54,19.46,19.52,644829.0,17.6735,17.737,17.6644,17.7188,644829.0
2023-08-11 09:30:00,19.48,19.65,19.44,19.57,169855.0,17.6825,17.8368,17.6462,17.7642,169855.0
2023-08-11 10:00:00,19.57,19.62,19.5,19.61,106250.0,17.7642,17.8096,17.7007,17.8005,106250.0
2023-08-11 10:30:00,19.61,19.65,19.58,19.59,162422.0,17.8005,17.8368,17.7733,17.7824,162422.0
2023-08-11 11:00:00,19.59,19.6,19.47,19.5,317346.0,17.7824,17.7915,17.6735,17.7007,317346.0
2023-08-11 11:30:00,19.5,19.55,19.47,19.5,356530.0,17.7007,17.7461,17.6735,17.7007,356530.0
2023-08-11 12:00:00,19.51,19.56,19.5,19.52,163722.0,17.7098,17.7551,17.7007,17.7188,163722.0
2023-08-11 12:30:00,19.51,19.52,19.47,19.48,152819.0,17.7098,17.7188,17.6735,17.6825,152819.0
2023-08-11 13:00:00,19.49,19.5,19.46,19.49,67401.0,17.6916,17.7007,17.6644,17.6916,67401.0
2023-08-11 13:30:00,19.5,19.51,19.44,19.46,108326.0,17.7007,17.7098,17.6462,17.6644,108326.0
2023-08-11 14:00:00,19.46,19.48,19.45,19.47,109925.0,17.6644,17.6825,17.6553,17.6735,109925.0
2023-08-11 14:30:00,19.46,19.5,19.46,19.5,101648.0,17.6644,17.7007,17.6644,17.7007,101648.0
2023-08-11 15:00:00,19.5,19.5,19.46,19.48,125322.0,17.7007,17.7007,17.6644,17.6825,125322.0
2023-08-11 15:30:00,19.48,19.5,19.45,19.45,690952.0,17.6825,17.7007,17.6553,17.6553,690952.0
2023-08-14 09:30:00,19.33,19.38,19.08,19.19,305918.0,17.5464,17.5918,17.3194,17.4193,305918.0
2023-08-14 10:00:00,19.2,19.28,19.16,19.26,197263.0,17.4284,17.501,17.3921,17.4828,197263.0
2023-08-14 10:30:00,19.26,19.34,19.25,19.29,233719.0,17.4828,17.5554,17.4738,17.5101,233719.0
2023-08-14 11:00:00,19.3,19.32,19.26,19.31,288946.0,17.5191,17.5373,17.4828,17.5282,288946.0
2023-08-14 11:30:00,19.31,19.33,19.3,19.31,96640.0,17.5282,17.5464,17.5191,17.5282,96640.0
2023-08-14 12:00:00,19.32,19.34,19.27,19.3,88226.0,17.5373,17.5554,17.4919,17.5191,88226.0
2023-08-14 12:30:00,19.3,19.32,19.28,19.3,137642.0,17.5191,17.5373,17.501,17.5191,137642.0
2023-08-14 13:00:00,19.3,19.31,19.26,19.27,132623.0,17.5191,17.5282,17.4828,17.4919,132623.0
2023-08-14 13:30:00,19.27,19.28,19.21,19.22,134351.0,17.4919,17.501,17.4374,17.4465,134351.0
2023-08-14 14:00:00,19.23,19.23,19.17,19.19,199295.0,17.4556,17.4556,17.4011,17.4193,199295.0
2023-08-14 14:30:00,19.19,19.2,19.17,19.19,93796.0,17.4193,17.4284,17.4011,17.4193,93796.0
2023-08-14 15:00:00,19.19,19.25,19.17,19.23,153156.0,17.4193,17.4738,17.4011,17.4556,153156.0
2023-08-14 15:30:00,19.24,19.29,19.24,19.29,272983.0,17.4647,17.5101,17.4647,17.5101,272983.0
2023-08-15 09:30:00,19.16,19.19,19.01,19.05,382270.0,17.3921,17.4193,17.2559,17.2922,382270.0
2023-08-15 10:00:00,19.05,19.07,18.97,19.0,247894.0,17.2922,17.3104,17.2196,17.2468,247894.0
2023-08-15 10:30:00,18.99,19.01,18.94,18.96,360040.0,17.2377,17.2559,17.1924,17.2105,360040.0
2023-08-15 11:00:00,18.96,19.0,18.91,18.95,242901.0,17.2105,17.2468,17.1651,17.2014,242901.0
2023-08-15 11:30:00,18.96,18.98,18.92,18.95,201604.0,17.2105,17.2287,17.1742,17.2014,201604.0
2023-08-15 12:00:00,18.95,18.96,18.87,18.89,236319.0,17.2014,17.2105,17.1288,17.147,236319.0
2023-08-15 12:30:00,18.89,18.89,18.81,18.84,351573.0,17.147,17.147,17.0744,17.1016,351573.0
2023-08-15 13:00:00,18.83,18.84,18.79,18.8,173068.0,17.0925,17.1016,17.0562,17.0653,173068.0
2023-08-15 13:30:00,18.8,18.81,18.76,18.78,159041.0,17.0653,17.0744,17.029,17.0471,159041.0
2023-08-15 14:00:00,18.78,18.81,18.77,18.81,101066.0,17.0471,17.0744,17.038,17.0744,101066.0
2023-08-15 14:30:00,18.81,18.84,18.8,18.81,89571.0,17.0744,17.1016,17.0653,17.0744,89571.0
2023-08-15 15:00:00,18.82,18.85,18.81,18.82,192813.0,17.0834,17.1107,17.0744,17.0834,192813.0
2023-08-15 15:30:00,18.81,18.83,18.78,18.8,395992.0,17.0744,17.0925,17.0471,17.0653,395992.0
2023-08-16 09:30:00,18.65,18.86,18.61,18.77,188442.0,16.9291,17.1197,16.8928,17.038,188442.0
2023-08-16 10:00:00,18.76,18.8,18.72,18.73,171011.0,17.029,17.0653,16.9927,17.0017,171011.0
2023-08-16 10:30:00,18.73,18.74,18.68,18.73,179169.0,17.0017,17.0108,16.9563,17.0017,179169.0
2023-08-16 11:00:00,18.72,18.76,18.71,18.75,143511.0,16.9927,17.029,16.9836,17.0199,143511.0
2023-08-16 11:30:00,18.75,18.76,18.69,18.71,148867.0,17.0199,17.029,16.9654,16.9836,148867.0
2023-08-16 12:00:00,18.72,18.74,18.69,18.71,165571.0,16.9927,17.0108,16.9654,16.9836,165571.0
2023-08-16 12:30:00,18.71,18.74,18.7,18.73,54268.0,16.9836,17.0108,16.9745,17.0017,54268.0
2023-08-16 13:00:00,18.72,18.73,18.64,18.66,98520.0,16.9927,17.0017,16.92,16.9382,98520.0
2023-08-16 13:30:00,18.66,18.71,18.63,18.71,198297.0,16.9382,16.9836,16.911,16.9836,198297.0
2023-08-16 14:00:00,18.7,18.7,18.63,18.69,220554.0,16.9745,16.9745,16.911,16.9654,220554.0
2023-08-16 14:30:00,18.69,18.72,18.66,18.68,128511.0,16.9654,16.9927,16.9382,16.9563,128511.0
2023-08-16 15:00:00,18.68,18.68,18.61,18.66,197795.0,16.9563,16.9563,16.8928,16.9382,197795.0
2023-08-16 15:30:00,18.66,18.69,18.64,18.68,382807.0,16.9382,16.9654,16.92,16.9563,382807.0
2023-08-17 09:30:00,18.79,18.84,18.67,18.68,140251.0,17.0562,17.1016,16.9473,16.9563,140251.0
2023-08-17 10:00:00,18.67,18.79,18.66,18.76,137112.0,16.9473,17.0562,16.9382,17.029,137112.0
2023-08-17 10:30:00,18.75,18.76,18.68,18.72,134363.0,17.0199,17.029,16.9563,16.9927,134363.0
2023-08-17 11:00:00,18.72,18.73,18.66,18.68,259087.0,16.9927,17.0017,16.9382,16.9563,259087.0
2023-08-17 11:30:00,18.68,18.68,18.63,18.66,183764.0,16.9563,16.9563,16.911,16.9382,183764.0
2023-08-17 12:00:00,18.67,18.71,18.65,18.7,180196.0,16.9473,16.9836,16.9291,16.9745,180196.0
2023-08-17 12:30:00,18.7,18.71,18.66,18.7,132045.0,16.9745,16.9836,16.9382,16.9745,132045.0
2023-08-17 13:00:00,18.69,18.7,18.65,18.66,103604.0,16.9654,16.9745,16.9291,16.9382,103604.0
2023-08-17 13:30:00,18.66,18.66,18.63,18.64,112848.0,16.9382,16.9382,16.911,16.92,112848.0
2023-08-17 14:00:00,18.64,18.64,18.58,18.6,98727.0,16.92,16.92,16.8656,16.8837,98727.0
2023-08-17 14:30:00,18.6,18.61,18.56,18.57,144222.0,16.8837,16.8928,16.8474,16.8565,144222.0
2023-08-17 15:00:00,18.57,18.58,18.52,18.56,120809.0,16.8565,16.8656,16.8111,16.8474,120809.0
2023-08-17 15:30:00,18.55,18.6,18.53,18.58,655933.0,16.8383,16.8837,16.8202,16.8656,655933.0
2023-08-18 09:30:00,18.5,18.5,18.33,18.34,293379.0,16.793,16.793,16.6386,16.6477,293379.0
2023-08-18 10:00:00,18.32,18.37,18.27,18.3,160468.0,16.6296,16.675,16.5842,16.6114,160468.0
2023-08-18 10:30:00,18.29,18.33,18.27,18.3,445438.0,16.6023,16.6386,16.5842,16.6114,445438.0
2023-08-18 11:00:00,18.3,18.34,18.28,18.3,284950.0,16.6114,16.6477,16.5933,16.6114,284950.0
2023-08-18 11:30:00,18.3,18.31,18.25,18.28,165712.0,16.6114,16.6205,16.566,16.5933,165712.0
2023-08-18 12:00:00,18.28,18.3,18.23,18.25,181561.0,16.5933,16.6114,16.5479,16.566,181561.0
2023-08-18 12:30:00,18.25,18.3,18.23,18.29,150858.0,16.566,16.6114,16.5479,16.6023,150858.0
2023-08-18 13:00:00,18.29,18.3,18.24,18.27,122935.0,16.6023,16.6114,16.5569,16.5842,122935.0
2023-08-18 13:30:00,18.27,18.28,18.25,18.26,127830.0,16.5842,16.5933,16.566,16.5751,127830.0
2023-08-18 14:00:00,18.27,18.27,18.15,18.16,481722.0,16.5842,16.5842,16.4753,16.4843,481722.0
2023-08-18 14:30:00,18.16,18.19,18.13,18.13,154577.0,16.4843,16.5116,16.4571,16.4571,154577.0
2023-08-18 15:00:00,18.13,18.13,18.07,18.1,341965.0,16.4571,16.4571,16.4026,16.4299,341965.0
2023-08-18 15:30:00,18.1,18.11,18.04,18.04,605237.0,16.4299,16.4389,16.3754,16.3754,605237.0
2023-08-21 09:30:00,18.1,18.17,17.98,18.02,276213.0,16.4299,16.4934,16.3209,16.3572,276213.0
2023-08-21 10:00:00,18.02,18.03,17.94,17.95,235025.0,16.3572,16.3663,16.2846,16.2937,235025.0
2023-08-21 10:30:00,17.95,17.99,17.92,17.98,320799.0,16.2937,16.33,16.2665,16.3209,320799.0
2023-08-21 11:00:00,17.98,17.99,17.89,17.91,282004.0,16.3209,16.33,16.2392,16.2574,282004.0
2023-08-21 11:30:00,17.91,17.92,17.83,17.87,191480.0,16.2574,16.2665,16.1848,16.2211,191480.0
2023-08-21 12:00:00,17.87,17.91,17.86,17.91,170819.0,16.2211,16.2574,16.212,16.2574,170819.0
2023-08-21 12:30:00,17.91,17.91,17.84,17.86,216914.0,16.2574,16.2574,16.1939,16.212,216914.0
2023-08-21 13:00:00,17.86,17.88,17.83,17.87,131772.0,16.212,16.2302,16.1848,16.2211,131772.0
2023-08-21 13:30:00,17.87,17.9,17.87,17.88,106842.0,16.2211,16.2483,16.2211,16.2302,106842.0
2023-08-21 14:00:00,17.89,17.91,17.87,17.89,192750.0,16.2392,16.2574,16.2211,16.2392,192750.0
2023-08-21 14:30:00,17.9,17.91,17.87,17.91,109526.0,16.2483,16.2574,16.2211,16.2574,109526.0
2023-08-21 15:00:00,17.91,17.94,17.89,17.94,267681.0,16.2574,16.2846,16.2392,16.2846,267681.0
2023-08-21 15:30:00,17.94,17.94,17.9,17.9,478442.0,16.2846,16.2846,16.2483,16.2483,478442.0
2023-08-22 09:30:00,17.65,17.76,17.48,17.51,305738.0,16.2676,16.369,16.1109,16.1386,305738.0
2023-08-22 10:00:00,17.51,17.65,17.5,17.6,262114.0,16.1386,16.2676,16.1293,16.2215,262114.0
2023-08-22 10:30:00,17.59,17.6,17.52,17.59,266249.0,16.2123,16.2215,16.1478,16.2123,266249.0
2023-08-22 11:00:00,17.59,17.61,17.53,17.61,224252.0,16.2123,16.2307,16.157,16.2307,224252.0
2023-08-22 11:30:00,17.61,17.64,17.59,17.62,303605.0,16.2307,16.2584,16.2123,16.2399,303605.0
2023-08-22 12:00:00,17.62,17.64,17.59,17.64,229067.0,16.2399,16.2584,16.2123,16.2584,229067.0
2023-08-22 12:30:00,17.64,17.67,17.6,17.64,202070.0,16.2584,16.286,16.2215,16.2584,202070.0
2023-08-22 13:00:00,17.64,17.65,17.58,17.62,322072.0,16.2584,16.2676,16.2031,16.2399,322072.0
2023-08-22 13:30:00,17.62,17.64,17.6,17.61,262201.0,16.2399,16.2584,16.2215,16.2307,262201.0
2023-08-22 14:00:00,17.61,17.63,17.59,17.62,233217.0,16.2307,16.2492,16.2123,16.2399,233217.0
2023-08-22 14:30:00,17.62,17.64,17.59,17.6,310541.0,16.2399,16.2584,16.2123,16.2215,310541.0
2023-08-22 15:00:00,17.6,17.63,17.57,17.59,295228.0,16.2215,16.2492,16.1939,16.2123,295228.0
2023-08-22 15:30:00,17.59,17.6,17.56,17.57,512950.0,16.2123,16.2215,16.1846,16.1939,512950.0
2023-08-23 09:30:00,17.6,17.71,17.54,17.7,218072.0,16.2215,16.3229,16.1662,16.3137,218072.0
2023-08-23 10:00:00,17.7,17.79,17.69,17.76,252473.0,16.3137,16.3966,16.3045,16.369,252473.0
2023-08-23 10:30:00,17.77,17.81,17.72,17.81,407803.0,16.3782,16.4151,16.3321,16.4151,407803.0
2023-08-23 11:00:00,17.81,17.85,17.8,17.84,231935.0,16.4151,16.4519,16.4058,16.4427,231935.0
2023-08-23 11:30:00,17.84,17.85,17.77,17.77,340473.0,16.4427,16.4519,16.3782,16.3782,340473.0
2023-08-23 12:00:00,17.77,17.82,17.74,17.81,216258.0,16.3782,16.4243,16.3505,16.4151,216258.0
2023-08-23 12:30:00,17.81,17.84,17.8,17.82,184722.0,16.4151,16.4427,16.4058,16.4243,184722.0
2023-08-23 13:00:00,17.82,17.87,17.82,17.85,167170.0,16.4243,16.4704,16.4243,16.4519,167170.0
2023-08-23 13:30:00,17.86,17.88,17.84,17.85,122741.0,16.4611,16.4796,16.4427,16.4519,122741.0
2023-08-23 14:00:00,17.85,17.85,17.81,17.83,143794.0,16.4519,16.4519,16.4151,16.4335,143794.0
2023-08-23 14:30:00,17.82,17.83,17.78,17.78,217593.0,16.4243,16.4335,16.3874,16.3874,217593.0
2023-08-23 15:00:00,17.78,17.82,17.78,17.8,189827.0,16.3874,16.4243,16.3874,16.4058,189827.0
2023-08-23 15:30:00,17.81,17.84,17.79,17.83,366253.0,16.4151,16.4427,16.3966,16.4335,366253.0
2023-08-24 09:30:00,17.86,17.94,17.78,17.94,115940.0,16.4611,16.5349,16.3874,16.5349,115940.0
2023-08-24 10:00:00,17.95,17.96,17.85,17.86,147689.0,16.5441,16.5533,16.4519,16.4611,147689.0
2023-08-24 10:30:00,17.85,17.93,17.82,17.91,231281.0,16.4519,16.5257,16.4243,16.5072,231281.0
2023-08-24 11:00:00,17.9,17.95,17.88,17.94,287369.0,16.498,16.5441,16.4796,16.5349,287369.0
2023-08-24 11:30:00,17.95,17.95,17.88,17.88,247742.0,16.5441,16.5441,16.4796,16.4796,247742.0
2023-08-24 12:00:00,17.87,17.95,17.87,17.93,124861.0,16.4704,16.5441,16.4704,16.5257,124861.0
2023-08-24 12:30:00,17.93,17.96,17.92,17.93,183932.0,16.5257,16.5533,16.5164,16.5257,183932.0
2023-08-24 13:00:00,17.93,17.95,17.92,17.93,127376.0,16.5257,16.5441,16.5164,16.5257,127376.0
2023-08-24 13:30:00,17.94,17.95,17.91,17.94,85063.0,16.5349,16.5441,16.5072,16.5349,85063.0
2023-08-24 14:00:00,17.94,17.95,17.9,17.91,242407.0,16.5349,16.5441,16.498,16.5072,242407.0
2023-08-24 14:30:00,17.91,17.92,17.88,17.91,182851.0,16.5072,16.5164,16.4796,16.5072,182851.0
2023-08-24 15:00:00,17.92,17.93,17.9,17.91,146885.0,16.5164,16.5257,16.498,16.5072,146885.0
2023-08-24 15:30:00,17.91,17.93,17.88,17.93,433394.0,16.5072,16.5257,16.4796,16.5257,433394.0
2023-08-25 09:30:00,17.94,18.05,17.88,17.91,132617.0,16.5349,16.6363,16.4796,16.5072,132617.0
2023-08-25 10:00:00,17.9,17.98,17.77,17.81,242850.0,16.498,16.5717,16.3782,16.4151,242850.0
2023-08-25 10:30:00,17.8,17.82,17.69,17.7,135575.0,16.4058,16.4243,16.3045,16.3137,135575.0
2023-08-25 11:00:00,17.71,17.85,17.71,17.84,222608.0,16.3229,16.4519,16.3229,16.4427,222608.0
2023-08-25 11:30:00,17.84,17.84,17.78,17.81,244294.0,16.4427,16.4427,16.3874,16.4151,244294.0
2023-08-25 12:00:00,17.81,17.89,17.81,17.89,204190.0,16.4151,16.4888,16.4151,16.4888,204190.0
2023-08-25 12:30:00,17.89,17.89,17.83,17.87,119443.0,16.4888,16.4888,16.4335,16.4704,119443.0
2023-08-25 13:00:00,17.87,17.89,17.82,17.85,127167.0,16.4704,16.4888,16.4243,16.4519,127167.0
2023-08-25 13:30:00,17.84,17.86,17.81,17.86,114426.0,16.4427,16.4611,16.4151,16.4611,114426.0
2023-08-25 14:00:00,17.87,17.95,17.85,17.94,253409.0,16.4704,16.5441,16.4519,16.5349,253409.0
2023-08-25 14:30:00,17.95,17.97,17.92,17.94,140636.0,16.5441,16.5625,16.5164,16.5349,140636.0
2023-08-25 15:00:00,17.94,17.96,17.92,17.94,281186.0,16.5349,16.5533,16.5164,16.5349,281186.0
2023-08-25 15:30:00,17.94,17.94,17.87,17.88,398227.0,16.5349,16.5349,16.4704,16.4796,398227.0
2023-08-28 09:30:00,17.94,18.14,17.94,18.11,174010.0,16.5349,16.7192,16.5349,16.6916,174010.0
2023-08-28 10:00:00,18.11,18.11,18.0,18.05,179793.0,16.6916,16.6916,16.5902,16.6363,179793.0
2023-08-28 10:30:00,18.05,18.06,17.99,18.03,153266.0,16.6363,16.6455,16.581,16.6178,153266.0
2023-08-28 11:00:00,18.03,18.04,17.96,17.96,201419.0,16.6178,16.627,16.5533,16.5533,201419.0
2023-08-28 11:30:00,17.97,18.0,17.95,17.97,199839.0,16.5625,16.5902,16.5441,16.5625,199839.0
2023-08-28 12:00:00,17.98,17.99,17.93,17.98,195418.0,16.5717,16.581,16.5257,16.5717,195418.0
2023-08-28 12:30:00,17.98,18.03,17.95,18.02,192540.0,16.5717,16.6178,16.5441,16.6086,192540.0
2023-08-28 13:00:00,18.02,18.04,17.97,17.98,288740.0,16.6086,16.627,16.5625,16.5717,288740.0
2023-08-28 13:30:00,17.98,18.01,17.95,17.96,260461.0,16.5717,16.5994,16.5441,16.5533,260461.0
2023-08-28 14:00:00,17.96,17.97,17.93,17.95,152997.0,16.5533,16.5625,16.5257,16.5441,152997.0
2023-08-28 14:30:00,17.95,17.97,17.93,17.96,144477.0,16.5441,16.5625,16.5257,16.5533,144477.0
2023-08-28 15:00:00,17.96,17.99,17.95,17.98,196581.0,16.5533,16.581,16.5441,16.5717,196581.0
2023-08-28 15:30:00,17.98,18.0,17.95,17.97,276223.0,16.5717,16.5902,16.5441,16.5625,276223.0
2023-08-29 09:30:00,18.03,18.15,17.99,18.1,109745.0,16.6178,16.7284,16.581,16.6823,109745.0
2023-08-29 10:00:00,18.1,18.17,18.1,18.16,224270.0,16.6823,16.7469,16.6823,16.7376,224270.0
2023-08-29 10:30:00,18.16,18.18,18.07,18.14,215562.0,16.7376,16.7561,16.6547,16.7192,215562.0
2023-08-29 11:00:00,18.14,18.23,18.13,18.22,172104.0,16.7192,16.8022,16.71,16.7929,172104.0
2023-08-29 11:30:00,18.22,18.3,18.21,18.28,219496.0,16.7929,16.8667,16.7837,16.8482,219496.0
2023-08-29 12:00:00,18.28,18.32,18.24,18.31,190864.0,16.8482,16.8851,16.8114,16.8759,190864.0
2023-08-29 12:30:00,18.3,18.32,18.27,18.29,136951.0,16.8667,16.8851,16.839,16.8575,136951.0
2023-08-29 13:00:00,18.3,18.34,18.29,18.31,137225.0,16.8667,16.9035,16.8575,16.8759,137225.0
2023-08-29 13:30:00,18.31,18.33,18.27,18.29,269553.0,16.8759,16.8943,16.839,16.8575,269553.0
2023-08-29 14:00:00,18.29,18.32,18.26,18.32,200845.0,16.8575,16.8851,16.8298,16.8851,200845.0
2023-08-29 14:30:00,18.32,18.35,18.31,18.33,146905.0,16.8851,16.9128,16.8759,16.8943,146905.0
2023-08-29 15:00:00,18.32,18.32,18.29,18.29,136659.0,16.8851,16.8851,16.8575,16.8575,136659.0
2023-08-29 15:30:00,18.3,18.38,18.29,18.38,591304.0,16.8667,16.9404,16.8575,16.9404,591304.0
2023-08-30 09:30:00,18.42,18.52,18.41,18.49,100169.0,16.9773,17.0695,16.9681,17.0418,100169.0
2023-08-30 10:00:00,18.49,18.49,18.36,18.38,162627.0,17.0418,17.0418,16.922,16.9404,162627.0
2023-08-30 10:30:00,18.37,18.48,18.37,18.48,286015.0,16.9312,17.0326,16.9312,17.0326,286015.0
2023-08-30 11:00:00,18.47,18.49,18.43,18.48,292529.0,17.0234,17.0418,16.9865,17.0326,292529.0
2023-08-30 11:30:00,18.48,18.53,18.47,18.53,123788.0,17.0326,17.0787,17.0234,17.0787,123788.0
2023-08-30 12:00:00,18.53,18.54,18.49,18.53,145712.0,17.0787,17.0879,17.0418,17.0787,145712.0
2023-08-30 12:30:00,18.53,18.54,18.5,18.51,119683.0,17.0787,17.0879,17.051,17.0602,119683.0
2023-08-30 13:00:00,18.51,18.51,18.48,18.48,122152.0,17.0602,17.0602,17.0326,17.0326,122152.0
2023-08-30 13:30:00,18.48,18.5,18.42,18.45,181276.0,17.0326,17.051,16.9773,17.0049,181276.0
2023-08-30 14:00:00,18.45,18.48,18.43,18.45,144761.0,17.0049,17.0326,16.9865,17.0049,144761.0
2023-08-30 14:30:00,18.44,18.5,18.44,18.5,126028.0,16.9957,17.051,16.9957,17.051,126028.0
2023-08-30 15:00:00,18.5,18.5,18.45,18.46,160392.0,17.051,17.051,17.0049,17.0142,160392.0
2023-08-30 15:30:00,18.46,18.47,18.41,18.45,307263.0,17.0142,17.0234,16.9681,17.0049,307263.0
2023-08-31 09:30:00,18.5,18.67,18.5,18.63,176267.0,17.051,17.2077,17.051,17.1708,176267.0
2023-08-31 10:00:00,18.62,18.63,18.56,18.57,162328.0,17.1616,17.1708,17.1063,17.1155,162328.0
2023-08-31 10:30:00,18.57,18.58,18.48,18.55,280598.0,17.1155,17.1248,17.0326,17.0971,280598.0
2023-08-31 11:00:00,18.55,18.55,18.48,18.48,175653.0,17.0971,17.0971,17.0326,17.0326,175653.0
2023-08-31 11:30:00,18.48,18.49,18.44,18.48,247679.0,17.0326,17.0418,16.9957,17.0326,247679.0
2023-08-31 12:00:00,18.48,18.5,18.44,18.45,121587.0,17.0326,17.051,16.9957,17.0049,121587.0
2023-08-31 12:30:00,18.45,18.47,18.41,18.47,110174.0,17.0049,17.0234,16.9681,17.0234,110174.0
2023-08-31 13:00:00,18.46,18.52,18.45,18.5,120841.0,17.0142,17.0695,17.0049,17.051,120841.0
2023-08-31 13:30:00,18.5,18.51,18.47,18.5,273355.0,17.051,17.0602,17.0234,17.051,273355.0
2023-08-31 14:00:00,18.5,18.54,18.48,18.52,203071.0,17.051,17.0879,17.0326,17.0695,203071.0
2023-08-31 14:30:00,18.52,18.52,18.47,18.48,115543.0,17.0695,17.0695,17.0234,17.0326,115543.0
2023-08-31 15:00:00,18.48,18.49,18.44,18.46,170897.0,17.0326,17.0418,16.9957,17.0142,170897.0
2023-08-31 15:30:00,18.47,18.5,18.45,18.48,476038.0,17.0234,17.051,17.0049,17.0326,476038.0
2023-09-01 09:30:00,18.63,18.71,18.55,18.62,118307.0,17.1708,17.2446,17.0971,17.1616,118307.0
2023-09-01 10:00:00,18.62,18.71,18.56,18.7,181762.0,17.1616,17.2446,17.1063,17.2354,181762.0
2023-09-01 10:30:00,18.7,18.71,18.65,18.67,212951.0,17.2354,17.2446,17.1893,17.2077,212951.0
2023-09-01 11:00:00,18.67,18.68,18.63,18.66,228663.0,17.2077,17.2169,17.1708,17.1985,228663.0
2023-09-01 11:30:00,18.66,18.68,18.62,18.66,167663.0,17.1985,17.2169,17.1616,17.1985,167663.0
2023-09-01 12:00:00,18.66,18.68,18.63,18.65,160983.0,17.1985,17.2169,17.1708,17.1893,160983.0
2023-09-01 12:30:00,18.64,18.66,18.6,18.65,89504.0,17.1801,17.1985,17.1432,17.1893,89504.0
2023-09-01 13:00:00,18.66,18.7,18.64,18.69,179185.0,17.1985,17.2354,17.1801,17.2261,179185.0
2023-09-01 13:30:00,18.68,18.71,18.68,18.7,139858.0,17.2169,17.2446,17.2169,17.2354,139858.0
2023-09-01 14:00:00,18.7,18.72,18.65,18.66,189090.0,17.2354,17.2538,17.1893,17.1985,189090.0
2023-09-01 14:30:00,18.66,18.66,18.63,18.65,124883.0,17.1985,17.1985,17.1708,17.1893,124883.0
2023-09-01 15:00:00,18.64,18.67,18.63,18.64,186390.0,17.1801,17.2077,17.1708,17.1801,186390.0
2023-09-01 15:30:00,18.64,18.65,18.61,18.62,621751.0,17.1801,17.1893,17.1524,17.1616,621751.0
2023-09-05 09:30:00,18.62,18.71,18.56,18.65,202228.0,17.1616,17.2446,17.1063,17.1893,202228.0
2023-09-05 10:00:00,18.64,18.68,18.57,18.58,222558.0,17.1801,17.2169,17.1155,17.1248,222558.0
2023-09-05 10:30:00,18.58,18.6,18.53,18.58,209519.0,17.1248,17.1432,17.0787,17.1248,209519.0
2023-09-05 11:00:00,18.58,18.64,18.57,18.62,185152.0,17.1248,17.1801,17.1155,17.1616,185152.0
2023-09-05 11:30:00,18.62,18.62,18.57,18.6,134180.0,17.1616,17.1616,17.1155,17.1432,134180.0
2023-09-05 12:00:00,18.61,18.62,18.58,18.61,121013.0,17.1524,17.1616,17.1248,17.1524,121013.0
2023-09-05 12:30:00,18.61,18.62,18.58,18.59,137477.0,17.1524,17.1616,17.1248,17.134,137477.0
2023-09-05 13:00:00,18.59,18.59,18.53,18.54,142140.0,17.134,17.134,17.0787,17.0879,142140.0
2023-09-05 13:30:00,18.54,18.55,18.51,18.54,130731.0,17.0879,17.0971,17.0602,17.0879,130731.0
2023-09-05 14:00:00,18.54,18.57,18.52,18.56,250542.0,17.0879,17.1155,17.0695,17.1063,250542.0
2023-09-05 14:30:00,18.57,18.58,18.53,18.56,235386.0,17.1155,17.1248,17.0787,17.1063,235386.0
2023-09-05 15:00:00,18.56,18.58,18.54,18.57,155162.0,17.1063,17.1248,17.0879,17.1155,155162.0
2023-09-05 15:30:00,18.57,18.6,18.54,18.55,637597.0,17.1155,17.1432,17.0879,17.0971,637597.0
2023-09-06 09:30:00,18.49,18.59,18.43,18.57,114164.0,17.0418,17.134,16.9865,17.1155,114164.0
2023-09-06 10:00:00,18.57,18.64,18.51,18.52,167149.0,17.1155,17.1801,17.0602,17.0695,167149.0
2023-09-06 10:30:00,18.52,18.57,18.47,18.49,177671.0,17.0695,17.1155,17.0234,17.0418,177671.0
2023-09-06 11:00:00,18.49,18.54,18.47,18.51,172312.0,17.0418,17.0879,17.0234,17.0602,172312.0
2023-09-06 11:30:00,18.5,18.5,18.45,18.48,141409.0,17.051,17.051,17.0049,17.0326,141409.0
2023-09-06 12:00:00,18.47,18.49,18.42,18.43,62164.0,17.0234,17.0418,16.9773,16.9865,62164.0
2023-09-06 12:30:00,18.42,18.44,18.34,18.36,185770.0,16.9773,16.9957,16.9035,16.922,185770.0
2023-09-06 13:00:00,18.36,18.38,18.35,18.38,167606.0,16.922,16.9404,16.9128,16.9404,167606.0
2023-09-06 13:30:00,18.37,18.43,18.36,18.43,126054.0,16.9312,16.9865,16.922,16.9865,126054.0
2023-09-06 14:00:00,18.43,18.45,18.41,18.42,114457.0,16.9865,17.0049,16.9681,16.9773,114457.0
2023-09-06 14:30:00,18.42,18.47,18.41,18.45,209317.0,16.9773,17.0234,16.9681,17.0049,209317.0
2023-09-06 15:00:00,18.46,18.5,18.44,18.47,168292.0,17.0142,17.051,16.9957,17.0234,168292.0
2023-09-06 15:30:00,18.46,18.5,18.45,18.5,637987.0,17.0142,17.051,17.0049,17.051,637987.0
2023-09-07 09:30:00,18.44,18.57,18.44,18.51,179299.0,16.9957,17.1155,16.9957,17.0602,179299.0
2023-09-07 10:00:00,18.51,18.53,18.39,18.45,152069.0,17.0602,17.0787,16.9496,17.0049,152069.0
2023-09-07 10:30:00,18.45,18.52,18.43,18.51,205588.0,17.0049,17.0695,16.9865,17.0602,205588.0
2023-09-07 11:00:00,18.51,18.53,18.48,18.49,272543.0,17.0602,17.0787,17.0326,17.0418,272543.0
2023-09-07 11:30:00,18.5,18.52,18.48,18.49,246270.0,17.051,17.0695,17.0326,17.0418,246270.0
2023-09-07 12:00:00,18.5,18.51,18.47,18.5,118688.0,17.051,17.0602,17.0234,17.051,118688.0
2023-09-07 12:30:00,18.5,18.5,18.45,18.47,72126.0,17.051,17.051,17.0049,17.0234,72126.0
2023-09-07 13:00:00,18.47,18.53,18.46,18.53,76646.0,17.0234,17.0787,17.0142,17.0787,76646.0
2023-09-07 13:30:00,18.53,18.53,18.5,18.51,145896.0,17.0787,17.0787,17.051,17.0602,145896.0
2023-09-07 14:00:00,18.51,18.52,18.49,18.5,78646.0,17.0602,17.0695,17.0418,17.051,78646.0
2023-09-07 14:30:00,18.49,18.5,18.44,18.47,213503.0,17.0418,17.051,16.9957,17.0234,213503.0
2023-09-07 15:00:00,18.46,18.49,18.45,18.48,209456.0,17.0142,17.0418,17.0049,17.0326,209456.0
2023-09-07 15:30:00,18.48,18.5,18.47,18.49,513118.0,17.0326,17.051,17.0234,17.0418,513118.0
2023-09-08 09:30:00,18.51,18.57,18.44,18.52,108526.0,17.0602,17.1155,16.9957,17.0695,108526.0
2023-09-08 10:00:00,18.52,18.6,18.52,18.58,118981.0,17.0695,17.1432,17.0695,17.1248,118981.0
2023-09-08 10:30:00,18.58,18.58,18.53,18.55,129343.0,17.1248,17.1248,17.0787,17.0971,129343.0
2023-09-08 11:00:00,18.55,18.6,18.54,18.58,154226.0,17.0971,17.1432,17.0879,17.1248,154226.0
2023-09-08 11:30:00,18.58,18.59,18.54,18.57,187428.0,17.1248,17.134,17.0879,17.1155,187428.0
2023-09-08 12:00:00,18.56,18.59,18.54,18.56,142882.0,17.1063,17.134,17.0879,17.1063,142882.0
2023-09-08 12:30:00,18.55,18.57,18.52,18.52,63007.0,17.0971,17.1155,17.0695,17.0695,63007.0
2023-09-08 13:00:00,18.52,18.52,18.47,18.48,52818.0,17.0695,17.0695,17.0234,17.0326,52818.0
2023-09-08 13:30:00,18.47,18.49,18.44,18.48,81451.0,17.0234,17.0418,16.9957,17.0326,81451.0
2023-09-08 14:00:00,18.49,18.5,18.44,18.44,114325.0,17.0418,17.051,16.9957,16.9957,114325.0
2023-09-08 14:30:00,18.45,18.45,18.41,18.43,182197.0,17.0049,17.0049,16.9681,16.9865,182197.0
2023-09-08 15:00:00,18.43,18.44,18.4,18.43,105166.0,16.9865,16.9957,16.9588,16.9865,105166.0
2023-09-08 15:30:00,18.42,18.46,18.42,18.44,421050.0,16.9773,17.0142,16.9773,16.9957,421050.0
2023-09-11 09:30:00,18.58,18.74,18.58,18.62,117177.0,17.1248,17.2722,17.1248,17.1616,117177.0
2023-09-11 10:00:00,18.61,18.74,18.6,18.73,64539.0,17.1524,17.2722,17.1432,17.263,64539.0
2023-09-11 10:30:00,18.73,18.77,18.71,18.76,180034.0,17.263,17.2999,17.2446,17.2907,180034.0
2023-09-11 11:00:00,18.76,18.79,18.73,18.79,281906.0,17.2907,17.3183,17.263,17.3183,281906.0
2023-09-11 11:30:00,18.78,18.81,18.76,18.81,197935.0,17.3091,17.3367,17.2907,17.3367,197935.0
2023-09-11 12:00:00,18.81,18.94,18.8,18.9,527140.0,17.3367,17.4566,17.3275,17.4197,527140.0
2023-09-11 12:30:00,18.91,18.92,18.86,18.91,313989.0,17.4289,17.4381,17.3828,17.4289,313989.0
2023-09-11 13:00:00,18.91,18.97,18.9,18.95,175035.0,17.4289,17.4842,17.4197,17.4658,175035.0
2023-09-11 13:30:00,18.95,18.96,18.91,18.91,150414.0,17.4658,17.475,17.4289,17.4289,150414.0
2023-09-11 14:00:00,18.91,18.92,18.84,18.85,319156.0,17.4289,17.4381,17.3644,17.3736,319156.0
2023-09-11 14:30:00,18.85,18.86,18.81,18.82,181143.0,17.3736,17.3828,17.3367,17.346,181143.0
2023-09-11 15:00:00,18.82,18.84,18.81,18.82,176376.0,17.346,17.3644,17.3367,17.346,176376.0
2023-09-11 15:30:00,18.82,18.83,18.77,18.8,377423.0,17.346,17.3552,17.2999,17.3275,377423.0
2023-09-12 09:30:00,18.81,18.93,18.77,18.89,127285.0,17.3367,17.4473,17.2999,17.4105,127285.0
2023-09-12 10:00:00,18.9,18.91,18.83,18.84,70984.0,17.4197,17.4289,17.3552,17.3644,70984.0
2023-09-12 10:30:00,18.84,18.9,18.82,18.86,204330.0,17.3644,17.4197,17.346,17.3828,204330.0
2023-09-12 11:00:00,18.86,18.91,18.85,18.89,111126.0,17.3828,17.4289,17.3736,17.4105,111126.0
2023-09-12 11:30:00,18.89,18.92,18.88,18.9,126769.0,17.4105,17.4381,17.4013,17.4197,126769.0
2023-09-12 12:00:00,18.9,18.93,18.9,18.92,139645.0,17.4197,17.4473,17.4197,17.4381,139645.0
2023-09-12 12:30:00,18.92,18.96,18.91,18.95,132350.0,17.4381,17.475,17.4289,17.4658,132350.0
2023-09-12 13:00:00,18.95,18.99,18.94,18.96,107076.0,17.4658,17.5026,17.4566,17.475,107076.0
2023-09-12 13:30:00,18.96,18.99,18.93,18.95,109222.0,17.475,17.5026,17.4473,17.4658,109222.0
2023-09-12 14:00:00,18.95,18.96,18.92,18.95,116757.0,17.4658,17.475,17.4381,17.4658,116757.0
2023-09-12 14:30:00,18.95,18.97,18.91,18.93,195928.0,17.4658,17.4842,17.4289,17.4473,195928.0
2023-09-12 15:00:00,18.92,18.92,18.88,18.89,57131.0,17.4381,17.4381,17.4013,17.4105,57131.0
2023-09-12 15:30:00,18.89,18.9,18.86,18.88,546887.0,17.4105,17.4197,17.3828,17.4013,546887.0
2023-09-13 09:30:00,18.96,19.0,18.87,18.9,133885.0,17.475,17.5119,17.392,17.4197,133885.0
2023-09-13 10:00:00,18.9,18.91,18.84,18.89,133164.0,17.4197,17.4289,17.3644,17.4105,133164.0
2023-09-13 10:30:00,18.89,18.99,18.89,18.97,213273.0,17.4105,17.5026,17.4105,17.4842,213273.0
2023-09-13 11:00:00,18.97,18.99,18.94,18.95,162449.0,17.4842,17.5026,17.4566,17.4658,162449.0
2023-09-13 11:30:00,18.94,18.98,18.92,18.94,170078.0,17.4566,17.4934,17.4381,17.4566,170078.0
2023-09-13 12:00:00,18.93,18.93,18.87,18.91,164736.0,17.4473,17.4473,17.392,17.4289,164736.0
2023-09-13 12:30:00,18.91,18.92,18.87,18.89,77586.0,17.4289,17.4381,17.392,17.4105,77586.0
2023-09-13 13:00:00,18.89,18.91,18.86,18.87,111457.0,17.4105,17.4289,17.3828,17.392,111457.0
2023-09-13 13:30:00,18.87,18.87,18.84,18.84,112686.0,17.392,17.392,17.3644,17.3644,112686.0
2023-09-13 14:00:00,18.84,18.85,18.81,18.84,74293.0,17.3644,17.3736,17.3367,17.3644,74293.0
2023-09-13 14:30:00,18.84,18.85,18.78,18.8,94800.0,17.3644,17.3736,17.3091,17.3275,94800.0
2023-09-13 15:00:00,18.8,18.82,18.78,18.82,197376.0,17.3275,17.346,17.3091,17.346,197376.0
2023-09-13 15:30:00,18.82,18.87,18.81,18.84,485878.0,17.346,17.392,17.3367,17.3644,485878.0
2023-09-14 09:30:00,19.0,19.11,18.98,19.1,203838.0,17.5119,17.6132,17.4934,17.604,203838.0
2023-09-14 10:00:00,19.11,19.12,19.04,19.12,115907.0,17.6132,17.6225,17.5487,17.6225,115907.0
2023-09-14 10:30:00,19.11,19.21,19.11,19.19,193184.0,17.6132,17.7054,17.6132,17.687,193184.0
2023-09-14 11:00:00,19.19,19.21,19.15,19.18,177951.0,17.687,17.7054,17.6501,17.6778,177951.0
2023-09-14 11:30:00,19.18,19.2,19.14,19.2,125337.0,17.6778,17.6962,17.6409,17.6962,125337.0
2023-09-14 12:00:00,19.2,19.22,19.19,19.21,115039.0,17.6962,17.7146,17.687,17.7054,115039.0
2023-09-14 12:30:00,19.22,19.28,19.22,19.27,135300.0,17.7146,17.7699,17.7146,17.7607,135300.0
2023-09-14 13:00:00,19.28,19.28,19.24,19.27,204686.0,17.7699,17.7699,17.7331,17.7607,204686.0
2023-09-14 13:30:00,19.27,19.29,19.23,19.24,209810.0,17.7607,17.7791,17.7238,17.7331,209810.0
2023-09-14 14:00:00,19.24,19.28,19.23,19.27,266728.0,17.7331,17.7699,17.7238,17.7607,266728.0
2023-09-14 14:30:00,19.27,19.3,19.26,19.27,186684.0,17.7607,17.7884,17.7515,17.7607,186684.0
2023-09-14 15:00:00,19.27,19.28,19.24,19.25,108752.0,17.7607,17.7699,17.7331,17.7423,108752.0
2023-09-14 15:30:00,19.25,19.25,19.21,19.24,563251.0,17.7423,17.7423,17.7054,17.7331,563251.0
2023-09-15 09:30:00,19.2,19.27,19.15,19.26,90802.0,17.6962,17.7607,17.6501,17.7515,90802.0
2023-09-15 10:00:00,19.27,19.31,19.23,19.29,123373.0,17.7607,17.7976,17.7238,17.7791,123373.0
2023-09-15 10:30:00,19.29,19.35,19.28,19.3,196448.0,17.7791,17.8344,17.7699,17.7884,196448.0
2023-09-15 11:00:00,19.3,19.32,19.27,19.32,164484.0,17.7884,17.8068,17.7607,17.8068,164484.0
2023-09-15 11:30:00,19.31,19.35,19.3,19.35,114437.0,17.7976,17.8344,17.7884,17.8344,114437.0
2023-09-15 12:00:00,19.34,19.35,19.3,19.3,160002.0,17.8252,17.8344,17.7884,17.7884,160002.0
2023-09-15 12:30:00,19.3,19.34,19.29,19.31,113126.0,17.7884,17.8252,17.7791,17.7976,113126.0
2023-09-15 13:00:00,19.32,19.32,19.26,19.29,56457.0,17.8068,17.8068,17.7515,17.7791,56457.0
2023-09-15 13:30:00,19.28,19.32,19.25,19.3,89900.0,17.7699,17.8068,17.7423,17.7884,89900.0
2023-09-15 14:00:00,19.3,19.31,19.28,19.3,156090.0,17.7884,17.7976,17.7699,17.7884,156090.0
2023-09-15 14:30:00,19.3,19.33,19.28,19.32,83850.0,17.7884,17.816,17.7699,17.8068,83850.0
2023-09-15 15:00:00,19.32,19.35,19.31,19.32,227939.0,17.8068,17.8344,17.7976,17.8068,227939.0
2023-09-15 15:30:00,19.32,19.42,19.29,19.37,1091533.0,17.8068,17.899,17.7791,17.8529,1091533.0
2023-09-18 09:30:00,19.37,19.4,19.27,19.32,106840.0,17.8529,17.8805,17.7607,17.8068,106840.0
2023-09-18 10:00:00,19.33,19.38,19.31,19.35,102879.0,17.816,17.8621,17.7976,17.8344,102879.0
2023-09-18 10:30:00,19.34,19.42,19.34,19.39,133391.0,17.8252,17.899,17.8252,17.8713,133391.0
2023-09-18 11:00:00,19.39,19.39,19.31,19.34,122089.0,17.8713,17.8713,17.7976,17.8252,122089.0
2023-09-18 11:30:00,19.34,19.41,19.34,19.39,141911.0,17.8252,17.8897,17.8252,17.8713,141911.0
2023-09-18 12:00:00,19.39,19.42,19.37,19.41,244725.0,17.8713,17.899,17.8529,17.8897,244725.0
2023-09-18 12:30:00,19.41,19.43,19.39,19.39,56314.0,17.8897,17.9082,17.8713,17.8713,56314.0
2023-09-18 13:00:00,19.4,19.41,19.39,19.39,54264.0,17.8805,17.8897,17.8713,17.8713,54264.0
2023-09-18 13:30:00,19.39,19.41,19.36,19.37,42230.0,17.8713,17.8897,17.8437,17.8529,42230.0
2023-09-18 14:00:00,19.36,19.37,19.34,19.36,53887.0,17.8437,17.8529,17.8252,17.8437,53887.0
2023-09-18 14:30:00,19.36,19.38,19.34,19.36,118380.0,17.8437,17.8621,17.8252,17.8437,118380.0
2023-09-18 15:00:00,19.36,19.36,19.33,19.36,73210.0,17.8437,17.8437,17.816,17.8437,73210.0
2023-09-18 15:30:00,19.35,19.36,19.33,19.34,242009.0,17.8344,17.8437,17.816,17.8252,242009.0
2023-09-19 09:30:00,19.48,19.6,19.48,19.54,277001.0,17.9543,18.0649,17.9543,18.0096,277001.0
2023-09-19 10:00:00,19.54,19.54,19.45,19.49,203298.0,18.0096,18.0096,17.9266,17.9635,203298.0
2023-09-19 10:30:00,19.49,19.56,19.47,19.54,380854.0,17.9635,18.028,17.945,18.0096,380854.0
2023-09-19 11:00:00,19.53,19.57,19.51,19.56,330828.0,18.0003,18.0372,17.9819,18.028,330828.0
2023-09-19 11:30:00,19.55,19.61,19.55,19.56,313027.0,18.0188,18.0741,18.0188,18.028,313027.0
2023-09-19 12:00:00,19.56,19.57,19.51,19.52,169975.0,18.028,18.0372,17.9819,17.9911,169975.0
2023-09-19 12:30:00,19.52,19.53,19.49,19.52,224612.0,17.9911,18.0003,17.9635,17.9911,224612.0
2023-09-19 13:00:00,19.52,19.54,19.5,19.53,160729.0,17.9911,18.0096,17.9727,18.0003,160729.0
2023-09-19 13:30:00,19.53,19.6,19.52,19.58,289033.0,18.0003,18.0649,17.9911,18.0464,289033.0
2023-09-19 14:00:00,19.58,19.6,19.54,19.56,112032.0,18.0464,18.0649,18.0096,18.028,112032.0
2023-09-19 14:30:00,19.57,19.59,19.55,19.55,167016.0,18.0372,18.0556,18.0188,18.0188,167016.0
2023-09-19 15:00:00,19.55,19.58,19.52,19.57,262449.0,18.0188,18.0464,17.9911,18.0372,262449.0
2023-09-19 15:30:00,19.57,19.61,19.56,19.61,610809.0,18.0372,18.0741,18.028,18.0741,610809.0
2023-09-20 09:30:00,19.65,19.69,19.59,19.67,188657.0,18.1109,18.1478,18.0556,18.1294,188657.0
2023-09-20 10:00:00,19.68,19.68,19.59,19.67,262652.0,18.1386,18.1386,18.0556,18.1294,262652.0
2023-09-20 10:30:00,19.67,19.68,19.61,19.63,284803.0,18.1294,18.1386,18.0741,18.0925,284803.0
2023-09-20 11:00:00,19.64,19.66,19.6,19.6,197594.0,18.1017,18.1202,18.0649,18.0649,197594.0
2023-09-20 11:30:00,19.6,19.61,19.56,19.58,203766.0,18.0649,18.0741,18.028,18.0464,203766.0
2023-09-20 12:00:00,19.58,19.63,19.57,19.62,144098.0,18.0464,18.0925,18.0372,18.0833,144098.0
2023-09-20 12:30:00,19.62,19.64,19.6,19.64,192598.0,18.0833,18.1017,18.0649,18.1017,192598.0
2023-09-20 13:00:00,19.64,19.64,19.61,19.62,65801.0,18.1017,18.1017,18.0741,18.0833,65801.0
2023-09-20 13:30:00,19.62,19.62,19.59,19.62,115638.0,18.0833,18.0833,18.0556,18.0833,115638.0
2023-09-20 14:00:00,19.61,19.61,19.51,19.53,264620.0,18.0741,18.0741,17.9819,18.0003,264620.0
2023-09-20 14:30:00,19.53,19.56,19.5,19.52,223766.0,18.0003,18.028,17.9727,17.9911,223766.0
2023-09-20 15:00:00,19.53,19.55,19.47,19.49,241216.0,18.0003,18.0188,17.945,17.9635,241216.0
2023-09-20 15:30:00,19.49,19.5,19.41,19.42,508302.0,17.9635,17.9727,17.8897,17.899,508302.0
2023-09-21 09:30:00,19.25,19.29,19.12,19.14,158257.0,17.7423,17.7791,17.6225,17.6409,158257.0
2023-09-21 10:00:00,19.14,19.25,19.11,19.16,200452.0,17.6409,17.7423,17.6132,17.6593,200452.0
2023-09-21 10:30:00,19.16,19.18,19.03,19.05,333017.0,17.6593,17.6778,17.5395,17.5579,333017.0
2023-09-21 11:00:00,19.06,19.09,19.0,19.01,276844.0,17.5672,17.5948,17.5119,17.5211,276844.0
2023-09-21 11:30:00,19.01,19.07,19.0,19.04,174623.0,17.5211,17.5764,17.5119,17.5487,174623.0
2023-09-21 12:00:00,19.04,19.05,18.97,19.04,289624.0,17.5487,17.5579,17.4842,17.5487,289624.0
2023-09-21 12:30:00,19.04,19.08,19.01,19.01,206243.0,17.5487,17.5856,17.5211,17.5211,206243.0
2023-09-21 13:00:00,19.01,19.08,18.98,19.07,193356.0,17.5211,17.5856,17.4934,17.5764,193356.0
2023-09-21 13:30:00,19.07,19.1,19.06,19.09,85957.0,17.5764,17.604,17.5672,17.5948,85957.0
2023-09-21 14:00:00,19.08,19.09,19.0,19.01,162556.0,17.5856,17.5948,17.5119,17.5211,162556.0
2023-09-21 14:30:00,19.01,19.02,18.97,19.02,331293.0,17.5211,17.5303,17.4842,17.5303,331293.0
2023-09-21 15:00:00,19.01,19.02,18.95,18.96,222890.0,17.5211,17.5303,17.4658,17.475,222890.0
2023-09-21 15:30:00,18.97,18.99,18.94,18.95,506157.0,17.4842,17.5026,17.4566,17.4658,506157.0
2023-09-22 09:30:00,19.0,19.08,18.95,19.0,205176.0,17.5119,17.5856,17.4658,17.5119,205176.0
2023-09-22 10:00:00,19.01,19.07,18.99,19.03,209155.0,17.5211,17.5764,17.5026,17.5395,209155.0
2023-09-22 10:30:00,19.03,19.06,18.97,19.03,234307.0,17.5395,17.5672,17.4842,17.5395,234307.0
2023-09-22 11:00:00,19.03,19.03,18.95,19.0,224973.0,17.5395,17.5395,17.4658,17.5119,224973.0
2023-09-22 11:30:00,19.0,19.0,18.94,18.95,218527.0,17.5119,17.5119,17.4566,17.4658,218527.0
2023-09-22 12:00:00,18.95,18.96,18.91,18.92,209767.0,17.4658,17.475,17.4289,17.4381,209767.0
2023-09-22 12:30:00,18.92,19.01,18.92,18.99,198336.0,17.4381,17.5211,17.4381,17.5026,198336.0
2023-09-22 13:00:00,18.99,19.01,18.95,18.96,250749.0,17.5026,17.5211,17.4658,17.475,250749.0
2023-09-22 13:30:00,18.96,18.96,18.91,18.94,148112.0,17.475,17.475,17.4289,17.4566,148112.0
2023-09-22 14:00:00,18.93,18.94,18.89,18.92,198963.0,17.4473,17.4566,17.4105,17.4381,198963.0
2023-09-22 14:30:00,18.92,18.94,18.9,18.93,245962.0,17.4381,17.4566,17.4197,17.4473,245962.0
2023-09-22 15:00:00,18.93,19.01,18.93,18.98,249829.0,17.4473,17.5211,17.4473,17.4934,249829.0
2023-09-22 15:30:00,18.98,18.99,18.92,18.93,501441.0,17.4934,17.5026,17.4381,17.4473,501441.0
2023-09-25 09:30:00,18.84,18.93,18.76,18.91,144630.0,17.3644,17.4473,17.2907,17.4289,144630.0
2023-09-25 10:00:00,18.91,18.91,18.8,18.83,106812.0,17.4289,17.4289,17.3275,17.3552,106812.0
2023-09-25 10:30:00,18.82,18.85,18.72,18.75,219875.0,17.346,17.3736,17.2538,17.2814,219875.0
2023-09-25 11:00:00,18.74,18.9,18.72,18.88,327782.0,17.2722,17.4197,17.2538,17.4013,327782.0
2023-09-25 11:30:00,18.88,18.9,18.86,18.87,210828.0,17.4013,17.4197,17.3828,17.392,210828.0
2023-09-25 12:00:00,18.87,18.91,18.85,18.89,120969.0,17.392,17.4289,17.3736,17.4105,120969.0
2023-09-25 12:30:00,18.89,18.92,18.87,18.89,229928.0,17.4105,17.4381,17.392,17.4105,229928.0
2023-09-25 13:00:00,18.88,18.92,18.87,18.88,189452.0,17.4013,17.4381,17.392,17.4013,189452.0
2023-09-25 13:30:00,18.88,18.9,18.87,18.88,335920.0,17.4013,17.4197,17.392,17.4013,335920.0
2023-09-25 14:00:00,18.88,18.89,18.81,18.84,255322.0,17.4013,17.4105,17.3367,17.3644,255322.0
2023-09-25 14:30:00,18.84,18.86,18.81,18.82,194314.0,17.3644,17.3828,17.3367,17.346,194314.0
2023-09-25 15:00:00,18.82,18.83,18.74,18.81,335679.0,17.346,17.3552,17.2722,17.3367,335679.0
2023-09-25 15:30:00,18.81,18.85,18.8,18.82,454436.0,17.3367,17.3736,17.3275,17.346,454436.0
2023-09-26 09:30:00,18.64,18.8,18.64,18.73,153112.0,17.1801,17.3275,17.1801,17.263,153112.0
2023-09-26 10:00:00,18.73,18.74,18.64,18.74,199076.0,17.263,17.2722,17.1801,17.2722,199076.0
2023-09-26 10:30:00,18.74,18.77,18.7,18.73,203319.0,17.2722,17.2999,17.2354,17.263,203319.0
2023-09-26 11:00:00,18.74,18.74,18.61,18.62,175089.0,17.2722,17.2722,17.1524,17.1616,175089.0
2023-09-26 11:30:00,18.61,18.66,18.58,18.62,194186.0,17.1524,17.1985,17.1248,17.1616,194186.0
2023-09-26 12:00:00,18.62,18.66,18.6,18.64,201569.0,17.1616,17.1985,17.1432,17.1801,201569.0
2023-09-26 12:30:00,18.63,18.65,18.62,18.62,153555.0,17.1708,17.1893,17.1616,17.1616,153555.0
2023-09-26 13:00:00,18.63,18.64,18.59,18.6,219061.0,17.1708,17.1801,17.134,17.1432,219061.0
2023-09-26 13:30:00,18.6,18.61,18.54,18.57,227797.0,17.1432,17.1524,17.0879,17.1155,227797.0
2023-09-26 14:00:00,18.57,18.57,18.54,18.55,115889.0,17.1155,17.1155,17.0879,17.0971,115889.0
2023-09-26 14:30:00,18.56,18.56,18.53,18.55,141189.0,17.1063,17.1063,17.0787,17.0971,141189.0
2023-09-26 15:00:00,18.55,18.58,18.54,18.57,147834.0,17.0971,17.1248,17.0879,17.1155,147834.0
2023-09-26 15:30:00,18.58,18.58,18.5,18.5,659091.0,17.1248,17.1248,17.051,17.051,659091.0
2023-09-27 09:30:00,18.57,18.6,18.37,18.45,170710.0,17.1155,17.1432,16.9312,17.0049,170710.0
2023-09-27 10:00:00,18.45,18.46,18.36,18.39,142248.0,17.0049,17.0142,16.922,16.9496,142248.0
2023-09-27 10:30:00,18.38,18.39,18.29,18.3,154637.0,16.9404,16.9496,16.8575,16.8667,154637.0
2023-09-27 11:00:00,18.3,18.36,18.29,18.36,240830.0,16.8667,16.922,16.8575,16.922,240830.0
2023-09-27 11:30:00,18.36,18.38,18.26,18.29,192960.0,16.922,16.9404,16.8298,16.8575,192960.0
2023-09-27 12:00:00,18.29,18.3,18.22,18.26,201371.0,16.8575,16.8667,16.7929,16.8298,201371.0
2023-09-27 12:30:00,18.27,18.31,18.22,18.23,136749.0,16.839,16.8759,16.7929,16.8022,136749.0
2023-09-27 13:00:00,18.23,18.24,18.14,18.16,256481.0,16.8022,16.8114,16.7192,16.7376,256481.0
2023-09-27 13:30:00,18.16,18.21,18.13,18.2,153493.0,16.7376,16.7837,16.71,16.7745,153493.0
2023-09-27 14:00:00,18.2,18.21,18.15,18.21,190002.0,16.7745,16.7837,16.7284,16.7837,190002.0
2023-09-27 14:30:00,18.21,18.27,18.2,18.23,86055.0,16.7837,16.839,16.7745,16.8022,86055.0
2023-09-27 15:00:00,18.23,18.28,18.22,18.26,194263.0,16.8022,16.8482,16.7929,16.8298,194263.0
2023-09-27 15:30:00,18.26,18.26,18.18,18.23,715923.0,16.8298,16.8298,16.7561,16.8022,715923.0
2023-09-28 09:30:00,18.21,18.3,18.17,18.26,129488.0,16.7837,16.8667,16.7469,16.8298,129488.0
2023-09-28 10:00:00,18.27,18.4,18.27,18.38,186490.0,16.839,16.9588,16.839,16.9404,186490.0
2023-09-28 10:30:00,18.37,18.41,18.33,18.37,196708.0,16.9312,16.9681,16.8943,16.9312,196708.0
2023-09-28 11:00:00,18.37,18.42,18.34,18.39,203087.0,16.9312,16.9773,16.9035,16.9496,203087.0
2023-09-28 11:30:00,18.4,18.48,18.39,18.45,142411.0,16.9588,17.0326,16.9496,17.0049,142411.0
2023-09-28 12:00:00,18.44,18.47,18.41,18.46,139614.0,16.9957,17.0234,16.9681,17.0142,139614.0
2023-09-28 12:30:00,18.46,18.47,18.39,18.41,114754.0,17.0142,17.0234,16.9496,16.9681,114754.0
2023-09-28 13:00:00,18.42,18.44,18.38,18.41,172132.0,16.9773,16.9957,16.9404,16.9681,172132.0
2023-09-28 13:30:00,18.4,18.41,18.36,18.39,189927.0,16.9588,16.9681,16.922,16.9496,189927.0
2023-09-28 14:00:00,18.39,18.44,18.37,18.42,100464.0,16.9496,16.9957,16.9312,16.9773,100464.0
2023-09-28 14:30:00,18.42,18.43,18.37,18.41,151516.0,16.9773,16.9865,16.9312,16.9681,151516.0
2023-09-28 15:00:00,18.41,18.47,18.41,18.46,102211.0,16.9681,17.0234,16.9681,17.0142,102211.0
2023-09-28 15:30:00,18.46,18.49,18.4,18.48,745843.0,17.0142,17.0418,16.9588,17.0326,745843.0
2023-09-29 09:30:00,18.6,18.64,18.49,18.61,163204.0,17.1432,17.1801,17.0418,17.1524,163204.0
2023-09-29 10:00:00,18.61,18.63,18.56,18.61,74534.0,17.1524,17.1708,17.1063,17.1524,74534.0
2023-09-29 10:30:00,18.61,18.66,18.6,18.6,78614.0,17.1524,17.1985,17.1432,17.1432,78614.0
2023-09-29 11:00:00,18.61,18.65,18.55,18.57,130067.0,17.1524,17.1893,17.0971,17.1155,130067.0
2023-09-29 11:30:00,18.56,18.58,18.46,18.51,87303.0,17.1063,17.1248,17.0142,17.0602,87303.0
2023-09-29 12:00:00,18.51,18.55,18.48,18.49,128883.0,17.0602,17.0971,17.0326,17.0418,128883.0
2023-09-29 12:30:00,18.5,18.5,18.44,18.46,81105.0,17.051,17.051,16.9957,17.0142,81105.0
2023-09-29 13:00:00,18.45,18.45,18.38,18.42,65081.0,17.0049,17.0049,16.9404,16.9773,65081.0
2023-09-29 13:30:00,18.42,18.43,18.36,18.36,73180.0,16.9773,16.9865,16.922,16.922,73180.0
2023-09-29 14:00:00,18.36,18.38,18.34,18.35,59158.0,16.922,16.9404,16.9035,16.9128,59158.0
2023-09-29 14:30:00,18.36,18.41,18.33,18.41,69875.0,16.922,16.9681,16.8943,16.9681,69875.0
2023-09-29 15:00:00,18.42,18.43,18.33,18.36,132851.0,16.9773,16.9865,16.8943,16.922,132851.0
2023-09-29 15:30:00,18.35,18.36,18.26,18.28,696314.0,16.9128,16.922,16.8298,16.8482,696314.0
2023-10-02 09:30:00,18.18,18.18,17.87,17.96,236571.0,16.7561,16.7561,16.4704,16.5533,236571.0
2023-10-02 10:00:00,17.96,18.0,17.85,17.86,126232.0,16.5533,16.5902,16.4519,16.4611,126232.0
2023-10-02 10:30:00,17.86,17.89,17.78,17.84,182619.0,16.4611,16.4888,16.3874,16.4427,182619.0
2023-10-02 11:00:00,17.84,17.93,17.83,17.91,145993.0,16.4427,16.5257,16.4335,16.5072,145993.0
2023-10-02 11:30:00,17.92,17.95,17.86,17.88,148711.0,16.5164,16.5441,16.4611,16.4796,148711.0
2023-10-02 12:00:00,17.88,17.89,17.83,17.86,86013.0,16.4796,16.4888,16.4335,16.4611,86013.0
2023-10-02 12:30:00,17.86,17.86,17.81,17.83,71850.0,16.4611,16.4611,16.4151,16.4335,71850.0
2023-10-02 13:00:00,17.84,17.89,17.81,17.88,87705.0,16.4427,16.4888,16.4151,16.4796,87705.0
2023-10-02 13:30:00,17.88,17.91,17.86,17.89,98332.0,16.4796,16.5072,16.4611,16.4888,98332.0
2023-10-02 14:00:00,17.89,17.96,17.87,17.88,116376.0,16.4888,16.5533,16.4704,16.4796,116376.0
2023-10-02 14:30:00,17.88,17.9,17.86,17.88,124786.0,16.4796,16.498,16.4611,16.4796,124786.0
2023-10-02 15:00:00,17.88,17.89,17.83,17.88,202126.0,16.4796,16.4888,16.4335,16.4796,202126.0
2023-10-02 15:30:00,17.88,17.91,17.86,17.9,501077.0,16.4796,16.5072,16.4611,16.498,501077.0
2023-10-03 09:30:00,17.79,17.83,17.68,17.78,206875.0,16.3966,16.4335,16.2952,16.3874,206875.0
2023-10-03 10:00:00,17.78,17.78,17.61,17.62,279386.0,16.3874,16.3874,16.2307,16.2399,279386.0
2023-10-03 10:30:00,17.62,17.67,17.54,17.55,159989.0,16.2399,16.286,16.1662,16.1754,159989.0
2023-10-03 11:00:00,17.54,17.57,17.51,17.55,133895.0,16.1662,16.1939,16.1386,16.1754,133895.0
2023-10-03 11:30:00,17.55,17.56,17.5,17.55,170125.0,16.1754,16.1846,16.1293,16.1754,170125.0
2023-10-03 12:00:00,17.55,17.63,17.55,17.63,187952.0,16.1754,16.2492,16.1754,16.2492,187952.0
2023-10-03 12:30:00,17.63,17.64,17.58,17.58,122137.0,16.2492,16.2584,16.2031,16.2031,122137.0
2023-10-03 13:00:00,17.59,17.62,17.57,17.62,156336.0,16.2123,16.2399,16.1939,16.2399,156336.0
2023-10-03 13:30:00,17.62,17.64,17.57,17.58,143521.0,16.2399,16.2584,16.1939,16.2031,143521.0
2023-10-03 14:00:00,17.58,17.6,17.53,17.54,55702.0,16.2031,16.2215,16.157,16.1662,55702.0
2023-10-03 14:30:00,17.55,17.59,17.54,17.56,107988.0,16.1754,16.2123,16.1662,16.1846,107988.0
2023-10-03 15:00:00,17.56,17.59,17.55,17.58,166859.0,16.1846,16.2123,16.1754,16.2031,166859.0
2023-10-03 15:30:00,17.58,17.66,17.57,17.64,522790.0,16.2031,16.2768,16.1939,16.2584,522790.0
2023-10-04 09:30:00,17.61,17.7,17.54,17.59,115187.0,16.2307,16.3137,16.1662,16.2123,115187.0
2023-10-04 10:00:00,17.58,17.62,17.46,17.46,106350.0,16.2031,16.2399,16.0925,16.0925,106350.0
2023-10-04 10:30:00,17.46,17.53,17.45,17.48,147001.0,16.0925,16.157,16.0833,16.1109,147001.0
2023-10-04 11:00:00,17.48,17.62,17.47,17.6,171820.0,16.1109,16.2399,16.1017,16.2215,171820.0
2023-10-04 11:30:00,17.6,17.66,17.55,17.65,89834.0,16.2215,16.2768,16.1754,16.2676,89834.0
2023-10-04 12:00:00,17.65,17.72,17.63,17.71,91588.0,16.2676,16.3321,16.2492,16.3229,91588.0
2023-10-04 12:30:00,17.71,17.74,17.68,17.69,57373.0,16.3229,16.3505,16.2952,16.3045,57373.0
2023-10-04 13:00:00,17.69,17.7,17.62,17.62,99675.0,16.3045,16.3137,16.2399,16.2399,99675.0
2023-10-04 13:30:00,17.62,17.63,17.58,17.6,47860.0,16.2399,16.2492,16.2031,16.2215,47860.0
2023-10-04 14:00:00,17.6,17.63,17.58,17.62,109947.0,16.2215,16.2492,16.2031,16.2399,109947.0
2023-10-04 14:30:00,17.62,17.65,17.6,17.64,39699.0,16.2399,16.2676,16.2215,16.2584,39699.0
2023-10-04 15:00:00,17.64,17.7,17.64,17.68,101757.0,16.2584,16.3137,16.2584,16.2952,101757.0
2023-10-04 15:30:00,17.68,17.71,17.63,17.69,451776.0,16.2952,16.3229,16.2492,16.3045,451776.0
2023-10-05 09:30:00,17.63,17.86,17.63,17.84,122902.0,16.2492,16.4611,16.2492,16.4427,122902.0
2023-10-05 10:00:00,17.85,17.92,17.79,17.9,103469.0,16.4519,16.5164,16.3966,16.498,103469.0
2023-10-05 10:30:00,17.89,17.9,17.8,17.84,115000.0,16.4888,16.498,16.4058,16.4427,115000.0
2023-10-05 11:00:00,17.84,17.84,17.75,17.77,93863.0,16.4427,16.4427,16.3598,16.3782,93863.0
2023-10-05 11:30:00,17.78,17.8,17.74,17.77,86617.0,16.3874,16.4058,16.3505,16.3782,86617.0
2023-10-05 12:00:00,17.77,17.83,17.76,17.82,72160.0,16.3782,16.4335,16.369,16.4243,72160.0
2023-10-05 12:30:00,17.83,17.85,17.79,17.8,54708.0,16.4335,16.4519,16.3966,16.4058,54708.0
2023-10-05 13:00:00,17.8,17.83,17.77,17.82,78600.0,16.4058,16.4335,16.3782,16.4243,78600.0
2023-10-05 13:30:00,17.82,17.88,17.8,17.87,75235.0,16.4243,16.4796,16.4058,16.4704,75235.0
2023-10-05 14:00:00,17.88,17.91,17.86,17.88,43389.0,16.4796,16.5072,16.4611,16.4796,43389.0
2023-10-05 14:30:00,17.89,17.93,17.88,17.89,74964.0,16.4888,16.5257,16.4796,16.4888,74964.0
2023-10-05 15:00:00,17.89,17.92,17.88,17.91,135426.0,16.4888,16.5164,16.4796,16.5072,135426.0
2023-10-05 15:30:00,17.91,17.96,17.9,17.96,265121.0,16.5072,16.5533,16.498,16.5533,265121.0
2023-10-06 09:30:00,17.93,18.0,17.87,17.92,160365.0,16.5257,16.5902,16.4704,16.5164,160365.0
2023-10-06 10:00:00,17.93,17.94,17.77,17.9,144927.0,16.5257,16.5349,16.3782,16.498,144927.0
2023-10-06 10:30:00,17.9,17.96,17.88,17.94,168355.0,16.498,16.5533,16.4796,16.5349,168355.0
2023-10-06 11:00:00,17.94,18.09,17.93,18.07,138504.0,16.5349,16.6731,16.5257,16.6547,138504.0
2023-10-06 11:30:00,18.07,18.18,18.05,18.16,53666.0,16.6547,16.7561,16.6363,16.7376,53666.0
2023-10-06 12:00:00,18.16,18.18,18.1,18.13,125310.0,16.7376,16.7561,16.6823,16.71,125310.0
2023-10-06 12:30:00,18.13,18.17,18.1,18.12,68319.0,16.71,16.7469,16.6823,16.7008,68319.0
2023-10-06 13:00:00,18.13,18.19,18.12,18.17,88735.0,16.71,16.7653,16.7008,16.7469,88735.0
2023-10-06 13:30:00,18.17,18.2,18.16,18.2,100634.0,16.7469,16.7745,16.7376,16.7745,100634.0
2023-10-06 14:00:00,18.2,18.23,18.19,18.23,67292.0,16.7745,16.8022,16.7653,16.8022,67292.0
2023-10-06 14:30:00,18.23,18.25,18.22,18.22,53948.0,16.8022,16.8206,16.7929,16.7929,53948.0
2023-10-06 15:00:00,18.22,18.23,18.19,18.23,69172.0,16.7929,16.8022,16.7653,16.8022,69172.0
2023-10-06 15:30:00,18.22,18.25,18.18,18.22,613964.0,16.7929,16.8206,16.7561,16.7929,613964.0
2023-10-09 09:30:00,18.08,18.22,18.07,18.11,75578.0,16.6639,16.7929,16.6547,16.6916,75578.0
2023-10-09 10:00:00,18.11,18.12,18.03,18.09,43558.0,16.6916,16.7008,16.6178,16.6731,43558.0
2023-10-09 10:30:00,18.09,18.12,18.07,18.11,34424.0,16.6731,16.7008,16.6547,16.6916,34424.0
2023-10-09 11:00:00,18.11,18.14,18.1,18.13,31065.0,16.6916,16.7192,16.6823,16.71,31065.0
2023-10-09 11:30:00,18.14,18.16,18.1,18.14,34751.0,16.7192,16.7376,16.6823,16.7192,34751.0
2023-10-09 12:00:00,18.13,18.14,18.09,18.1,35301.0,16.71,16.7192,16.6731,16.6823,35301.0
2023-10-09 12:30:00,18.1,18.13,18.09,18.11,46194.0,16.6823,16.71,16.6731,16.6916,46194.0
2023-10-09 13:00:00,18.11,18.17,18.1,18.17,29773.0,16.6916,16.7469,16.6823,16.7469,29773.0
2023-10-09 13:30:00,18.17,18.29,18.17,18.27,76455.0,16.7469,16.8575,16.7469,16.839,76455.0
2023-10-09 14:00:00,18.26,18.29,18.26,18.29,48359.0,16.8298,16.8575,16.8298,16.8575,48359.0
2023-10-09 14:30:00,18.29,18.33,18.27,18.32,83918.0,16.8575,16.8943,16.839,16.8851,83918.0
2023-10-09 15:00:00,18.32,18.33,18.27,18.29,67393.0,16.8851,16.8943,16.839,16.8575,67393.0
2023-10-09 15:30:00,18.28,18.28,18.24,18.26,297360.0,16.8482,16.8482,16.8114,16.8298,297360.0
2023-10-10 09:30:00,18.44,18.49,18.4,18.46,82144.0,16.9957,17.0418,16.9588,17.0142,82144.0
2023-10-10 10:00:00,18.46,18.6,18.45,18.56,84373.0,17.0142,17.1432,17.0049,17.1063,84373.0
2023-10-10 10:30:00,18.56,18.58,18.5,18.53,128958.0,17.1063,17.1248,17.051,17.0787,128958.0
2023-10-10 11:00:00,18.53,18.58,18.52,18.55,109275.0,17.0787,17.1248,17.0695,17.0971,109275.0
2023-10-10 11:30:00,18.55,18.61,18.55,18.61,85461.0,17.0971,17.1524,17.0971,17.1524,85461.0
2023-10-10 12:00:00,18.61,18.62,18.58,18.59,47789.0,17.1524,17.1616,17.1248,17.134,47789.0
2023-10-10 12:30:00,18.59,18.6,18.57,18.59,75009.0,17.134,17.1432,17.1155,17.134,75009.0
2023-10-10 13:00:00,18.59,18.59,18.49,18.52,161404.0,17.134,17.134,17.0418,17.0695,161404.0
2023-10-10 13:30:00,18.51,18.56,18.48,18.54,175156.0,17.0602,17.1063,17.0326,17.0879,175156.0
2023-10-10 14:00:00,18.54,18.55,18.49,18.5,169806.0,17.0879,17.0971,17.0418,17.051,169806.0
2023-10-10 14:30:00,18.5,18.55,18.48,18.5,186581.0,17.051,17.0971,17.0326,17.051,186581.0
2023-10-10 15:00:00,18.49,18.51,18.47,18.48,193407.0,17.0418,17.0602,17.0234,17.0326,193407.0
2023-10-10 15:30:00,18.48,18.51,18.47,18.5,490980.0,17.0326,17.0602,17.0234,17.051,490980.0
2023-10-11 09:30:00,18.58,18.79,18.58,18.77,267334.0,17.1248,17.3183,17.1248,17.2999,267334.0
2023-10-11 10:00:00,18.77,18.8,18.74,18.79,231753.0,17.2999,17.3275,17.2722,17.3183,231753.0
2023-10-11 10:30:00,18.79,18.79,18.75,18.78,145890.0,17.3183,17.3183,17.2814,17.3091,145890.0
2023-10-11 11:00:00,18.78,18.78,18.69,18.73,129001.0,17.3091,17.3091,17.2261,17.263,129001.0
2023-10-11 11:30:00,18.73,18.75,18.65,18.66,95196.0,17.263,17.2814,17.1893,17.1985,95196.0
2023-10-11 12:00:00,18.66,18.67,18.58,18.61,120872.0,17.1985,17.2077,17.1248,17.1524,120872.0
2023-10-11 12:30:00,18.6,18.66,18.6,18.66,169922.0,17.1432,17.1985,17.1432,17.1985,169922.0
2023-10-11 13:00:00,18.66,18.66,18.62,18.64,108146.0,17.1985,17.1985,17.1616,17.1801,108146.0
2023-10-11 13:30:00,18.64,18.65,18.61,18.64,61212.0,17.1801,17.1893,17.1524,17.1801,61212.0
2023-10-11 14:00:00,18.64,18.68,18.62,18.66,54938.0,17.1801,17.2169,17.1616,17.1985,54938.0
2023-10-11 14:30:00,18.67,18.7,18.66,18.68,107212.0,17.2077,17.2354,17.1985,17.2169,107212.0
2023-10-11 15:00:00,18.69,18.73,18.68,18.72,111720.0,17.2261,17.263,17.2169,17.2538,111720.0
2023-10-11 15:30:00,18.72,18.79,18.71,18.78,469818.0,17.2538,17.3183,17.2446,17.3091,469818.0
2023-10-12 09:30:00,18.81,18.82,18.47,18.57,425179.0,17.3367,17.346,17.0234,17.1155,425179.0
2023-10-12 10:00:00,18.57,18.6,18.53,18.54,71814.0,17.1155,17.1432,17.0787,17.0879,71814.0
2023-10-12 10:30:00,18.54,18.6,18.53,18.57,192487.0,17.0879,17.1432,17.0787,17.1155,192487.0
2023-10-12 11:00:00,18.57,18.58,18.52,18.55,126483.0,17.1155,17.1248,17.0695,17.0971,126483.0
2023-10-12 11:30:00,18.55,18.55,18.49,18.54,98545.0,17.0971,17.0971,17.0418,17.0879,98545.0
2023-10-12 12:00:00,18.55,18.59,18.53,18.57,110751.0,17.0971,17.134,17.0787,17.1155,110751.0
2023-10-12 12:30:00,18.56,18.58,18.53,18.55,175993.0,17.1063,17.1248,17.0787,17.0971,175993.0
2023-10-12 13:00:00,18.55,18.56,18.38,18.39,204679.0,17.0971,17.1063,16.9404,16.9496,204679.0
2023-10-12 13:30:00,18.39,18.43,18.33,18.34,251235.0,16.9496,16.9865,16.8943,16.9035,251235.0
2023-10-12 14:00:00,18.34,18.37,18.26,18.37,210787.0,16.9035,16.9312,16.8298,16.9312,210787.0
2023-10-12 14:30:00,18.37,18.42,18.35,18.39,143941.0,16.9312,16.9773,16.9128,16.9496,143941.0
2023-10-12 15:00:00,18.39,18.43,18.38,18.41,98841.0,16.9496,16.9865,16.9404,16.9681,98841.0
2023-10-12 15:30:00,18.41,18.46,18.4,18.46,387598.0,16.9681,17.0142,16.9588,17.0142,387598.0
2023-10-13 09:30:00,18.6,18.7,18.56,18.58,147792.0,17.1432,17.2354,17.1063,17.1248,147792.0
2023-10-13 10:00:00,18.56,18.63,18.5,18.54,143532.0,17.1063,17.1708,17.051,17.0879,143532.0
2023-10-13 10:30:00,18.53,18.57,18.46,18.48,130741.0,17.0787,17.1155,17.0142,17.0326,130741.0
2023-10-13 11:00:00,18.48,18.48,18.42,18.46,96463.0,17.0326,17.0326,16.9773,17.0142,96463.0
2023-10-13 11:30:00,18.46,18.47,18.38,18.41,131909.0,17.0142,17.0234,16.9404,16.9681,131909.0
2023-10-13 12:00:00,18.4,18.46,18.39,18.45,109424.0,16.9588,17.0142,16.9496,17.0049,109424.0
2023-10-13 12:30:00,18.45,18.46,18.38,18.4,94795.0,17.0049,17.0142,16.9404,16.9588,94795.0
2023-10-13 13:00:00,18.4,18.41,18.29,18.29,140851.0,16.9588,16.9681,16.8575,16.8575,140851.0
2023-10-13 13:30:00,18.29,18.37,18.28,18.35,120035.0,16.8575,16.9312,16.8482,16.9128,120035.0
2023-10-13 14:00:00,18.35,18.38,18.34,18.35,101051.0,16.9128,16.9404,16.9035,16.9128,101051.0
2023-10-13 14:30:00,18.36,18.38,18.34,18.36,89912.0,16.922,16.9404,16.9035,16.922,89912.0
2023-10-13 15:00:00,18.36,18.37,18.33,18.34,118862.0,16.922,16.9312,16.8943,16.9035,118862.0
2023-10-13 15:30:00,18.34,18.35,18.3,18.34,449406.0,16.9035,16.9128,16.8667,16.9035,449406.0
2023-10-16 09:30:00,18.5,18.57,18.43,18.52,191754.0,17.051,17.1155,16.9865,17.0695,191754.0
2023-10-16 10:00:00,18.52,18.61,18.48,18.6,70931.0,17.0695,17.1524,17.0326,17.1432,70931.0
2023-10-16 10:30:00,18.61,18.63,18.59,18.6,104333.0,17.1524,17.1708,17.134,17.1432,104333.0
2023-10-16 11:00:00,18.6,18.62,18.57,18.57,77040.0,17.1432,17.1616,17.1155,17.1155,77040.0
2023-10-16 11:30:00,18.57,18.57,18.51,18.56,165313.0,17.1155,17.1155,17.0602,17.1063,165313.0
2023-10-16 12:00:00,18.55,18.58,18.54,18.57,62553.0,17.0971,17.1248,17.0879,17.1155,62553.0
2023-10-16 12:30:00,18.57,18.58,18.53,18.54,52085.0,17.1155,17.1248,17.0787,17.0879,52085.0
2023-10-16 13:00:00,18.55,18.58,18.48,18.53,120725.0,17.0971,17.1248,17.0326,17.0787,120725.0
2023-10-16 13:30:00,18.53,18.6,18.52,18.57,95270.0,17.0787,17.1432,17.0695,17.1155,95270.0
2023-10-16 14:00:00,18.57,18.58,18.53,18.54,73552.0,17.1155,17.1248,17.0787,17.0879,73552.0
2023-10-16 14:30:00,18.53,18.55,18.52,18.55,80702.0,17.0787,17.0971,17.0695,17.0971,80702.0
2023-10-16 15:00:00,18.55,18.55,18.52,18.54,50035.0,17.0971,17.0971,17.0695,17.0879,50035.0
2023-10-16 15:30:00,18.54,18.54,18.51,18.52,344785.0,17.0879,17.0879,17.0602,17.0695,344785.0
2023-10-17 09:30:00,18.37,18.53,18.35,18.52,154938.0,16.9312,17.0787,16.9128,17.0695,154938.0
2023-10-17 10:00:00,18.52,18.62,18.48,18.58,87043.0,17.0695,17.1616,17.0326,17.1248,87043.0
2023-10-17 10:30:00,18.57,18.63,18.57,18.61,68727.0,17.1155,17.1708,17.1155,17.1524,68727.0
2023-10-17 11:00:00,18.61,18.64,18.59,18.62,107870.0,17.1524,17.1801,17.134,17.1616,107870.0
2023-10-17 11:30:00,18.61,18.7,18.61,18.7,94873.0,17.1524,17.2354,17.1524,17.2354,94873.0
2023-10-17 12:00:00,18.7,18.74,18.69,18.73,54745.0,17.2354,17.2722,17.2261,17.263,54745.0
2023-10-17 12:30:00,18.73,18.74,18.65,18.66,73929.0,17.263,17.2722,17.1893,17.1985,73929.0
2023-10-17 13:00:00,18.66,18.67,18.64,18.65,57477.0,17.1985,17.2077,17.1801,17.1893,57477.0
2023-10-17 13:30:00,18.65,18.65,18.56,18.57,86231.0,17.1893,17.1893,17.1063,17.1155,86231.0
2023-10-17 14:00:00,18.57,18.59,18.54,18.57,69580.0,17.1155,17.134,17.0879,17.1155,69580.0
2023-10-17 14:30:00,18.57,18.61,18.54,18.55,88151.0,17.1155,17.1524,17.0879,17.0971,88151.0
2023-10-17 15:00:00,18.55,18.61,18.55,18.61,104057.0,17.0971,17.1524,17.0971,17.1524,104057.0
2023-10-17 15:30:00,18.6,18.61,18.55,18.56,305367.0,17.1432,17.1524,17.0971,17.1063,305367.0
2023-10-18 09:30:00,18.45,18.51,18.33,18.35,289958.0,17.0049,17.0602,16.8943,16.9128,289958.0
2023-10-18 10:00:00,18.36,18.51,18.32,18.41,102981.0,16.922,17.0602,16.8851,16.9681,102981.0
2023-10-18 10:30:00,18.41,18.44,18.32,18.33,117328.0,16.9681,16.9957,16.8851,16.8943,117328.0
2023-10-18 11:00:00,18.32,18.36,18.28,18.3,134849.0,16.8851,16.922,16.8482,16.8667,134849.0
2023-10-18 11:30:00,18.3,18.32,18.27,18.28,83025.0,16.8667,16.8851,16.839,16.8482,83025.0
2023-10-18 12:00:00,18.28,18.31,18.24,18.27,89664.0,16.8482,16.8759,16.8114,16.839,89664.0
2023-10-18 12:30:00,18.26,18.28,18.24,18.27,49345.0,16.8298,16.8482,16.8114,16.839,49345.0
2023-10-18 13:00:00,18.26,18.32,18.24,18.28,132402.0,16.8298,16.8851,16.8114,16.8482,132402.0
2023-10-18 13:30:00,18.28,18.28,18.21,18.26,125280.0,16.8482,16.8482,16.7837,16.8298,125280.0
2023-10-18 14:00:00,18.27,18.31,18.25,18.27,98939.0,16.839,16.8759,16.8206,16.839,98939.0
2023-10-18 14:30:00,18.27,18.28,18.18,18.2,108588.0,16.839,16.8482,16.7561,16.7745,108588.0
2023-10-18 15:00:00,18.2,18.2,18.15,18.17,128180.0,16.7745,16.7745,16.7284,16.7469,128180.0
2023-10-18 15:30:00,18.16,18.21,18.12,18.12,802984.0,16.7376,16.7837,16.7008,16.7008,802984.0
2023-10-19 09:30:00,18.05,18.09,17.95,18.05,224129.0,16.6363,16.6731,16.5441,16.6363,224129.0
2023-10-19 10:00:00,18.04,18.05,17.91,17.92,169986.0,16.627,16.6363,16.5072,16.5164,169986.0
2023-10-19 10:30:00,17.91,17.95,17.88,17.89,156835.0,16.5072,16.5441,16.4796,16.4888,156835.0
2023-10-19 11:00:00,17.89,17.96,17.88,17.94,132122.0,16.4888,16.5533,16.4796,16.5349,132122.0
2023-10-19 11:30:00,17.93,18.0,17.92,17.93,78961.0,16.5257,16.5902,16.5164,16.5257,78961.0
2023-10-19 12:00:00,17.93,18.06,17.89,17.93,242621.0,16.5257,16.6455,16.4888,16.5257,242621.0
2023-10-19 12:30:00,17.94,18.0,17.82,17.99,193891.0,16.5349,16.5902,16.4243,16.581,193891.0
2023-10-19 13:00:00,17.99,18.04,17.96,17.98,116259.0,16.581,16.627,16.5533,16.5717,116259.0
2023-10-19 13:30:00,17.99,18.01,17.9,17.93,125638.0,16.581,16.5994,16.498,16.5257,125638.0
2023-10-19 14:00:00,17.92,17.94,17.9,17.93,108531.0,16.5164,16.5349,16.498,16.5257,108531.0
2023-10-19 14:30:00,17.93,17.93,17.79,17.8,157560.0,16.5257,16.5257,16.3966,16.4058,157560.0
2023-10-19 15:00:00,17.81,17.85,17.79,17.82,205860.0,16.4151,16.4519,16.3966,16.4243,205860.0
2023-10-19 15:30:00,17.83,17.85,17.78,17.8,383310.0,16.4335,16.4519,16.3874,16.4058,383310.0
2023-10-20 09:30:00,17.77,17.81,17.6,17.6,155187.0,16.3782,16.4151,16.2215,16.2215,155187.0
2023-10-20 10:00:00,17.6,17.6,17.38,17.39,252043.0,16.2215,16.2215,16.0187,16.028,252043.0
2023-10-20 10:30:00,17.39,17.53,17.38,17.5,96743.0,16.028,16.157,16.0187,16.1293,96743.0
2023-10-20 11:00:00,17.5,17.52,17.47,17.49,91817.0,16.1293,16.1478,16.1017,16.1201,91817.0
2023-10-20 11:30:00,17.48,17.57,17.47,17.55,68894.0,16.1109,16.1939,16.1017,16.1754,68894.0
2023-10-20 12:00:00,17.55,17.57,17.48,17.52,119800.0,16.1754,16.1939,16.1109,16.1478,119800.0
2023-10-20 12:30:00,17.52,17.55,17.51,17.55,67206.0,16.1478,16.1754,16.1386,16.1754,67206.0
2023-10-20 13:00:00,17.54,17.58,17.48,17.57,118560.0,16.1662,16.2031,16.1109,16.1939,118560.0
2023-10-20 13:30:00,17.57,17.58,17.5,17.53,85734.0,16.1939,16.2031,16.1293,16.157,85734.0
2023-10-20 14:00:00,17.53,17.54,17.46,17.48,87180.0,16.157,16.1662,16.0925,16.1109,87180.0
2023-10-20 14:30:00,17.47,17.49,17.45,17.45,78485.0,16.1017,16.1201,16.0833,16.0833,78485.0
2023-10-20 15:00:00,17.46,17.47,17.42,17.43,119022.0,16.0925,16.1017,16.0556,16.0648,119022.0
2023-10-20 15:30:00,17.44,17.44,17.4,17.42,496558.0,16.074,16.074,16.0372,16.0556,496558.0
2023-10-23 09:30:00,17.31,17.42,17.29,17.41,169642.0,15.9542,16.0556,15.9358,16.0464,169642.0
2023-10-23 10:00:00,17.41,17.44,17.38,17.38,69702.0,16.0464,16.074,16.0187,16.0187,69702.0
2023-10-23 10:30:00,17.38,17.43,17.34,17.39,74896.0,16.0187,16.0648,15.9819,16.028,74896.0
2023-10-23 11:00:00,17.4,17.48,17.38,17.47,92225.0,16.0372,16.1109,16.0187,16.1017,92225.0
2023-10-23 11:30:00,17.48,17.64,17.48,17.64,154312.0,16.1109,16.2584,16.1109,16.2584,154312.0
2023-10-23 12:00:00,17.64,17.64,17.54,17.56,97907.0,16.2584,16.2584,16.1662,16.1846,97907.0
2023-10-23 12:30:00,17.57,17.64,17.55,17.64,94417.0,16.1939,16.2584,16.1754,16.2584,94417.0
2023-10-23 13:00:00,17.64,17.65,17.57,17.57,75033.0,16.2584,16.2676,16.1939,16.1939,75033.0
2023-10-23 13:30:00,17.57,17.62,17.57,17.57,56789.0,16.1939,16.2399,16.1939,16.1939,56789.0
2023-10-23 14:00:00,17.57,17.59,17.53,17.56,135048.0,16.1939,16.2123,16.157,16.1846,135048.0
2023-10-23 14:30:00,17.56,17.61,17.56,17.58,108159.0,16.1846,16.2307,16.1846,16.2031,108159.0
2023-10-23 15:00:00,17.59,17.59,17.47,17.48,145962.0,16.2123,16.2123,16.1017,16.1109,145962.0
2023-10-23 15:30:00,17.48,17.52,17.46,17.51,372070.0,16.1109,16.1478,16.0925,16.1386,372070.0
2023-10-24 09:30:00,17.52,17.54,17.34,17.5,184516.0,16.1478,16.1662,15.9819,16.1293,184516.0
2023-10-24 10:00:00,17.5,17.53,17.39,17.52,68619.0,16.1293,16.157,16.028,16.1478,68619.0
2023-10-24 10:30:00,17.51,17.52,17.46,17.49,166013.0,16.1386,16.1478,16.0925,16.1201,166013.0
2023-10-24 11:00:00,17.48,17.48,17.34,17.36,169356.0,16.1109,16.1109,15.9819,16.0003,169356.0
2023-10-24 11:30:00,17.36,17.43,17.34,17.42,115419.0,16.0003,16.0648,15.9819,16.0556,115419.0
2023-10-24 12:00:00,17.43,17.46,17.36,17.38,79520.0,16.0648,16.0925,16.0003,16.0187,79520.0
2023-10-24 12:30:00,17.38,17.4,17.34,17.35,49977.0,16.0187,16.0372,15.9819,15.9911,49977.0
2023-10-24 13:00:00,17.35,17.4,17.35,17.39,58609.0,15.9911,16.0372,15.9911,16.028,58609.0
2023-10-24 13:30:00,17.39,17.41,17.37,17.39,70696.0,16.028,16.0464,16.0095,16.028,70696.0
2023-10-24 14:00:00,17.39,17.41,17.38,17.41,49661.0,16.028,16.0464,16.0187,16.0464,49661.0
2023-10-24 14:30:00,17.41,17.44,17.4,17.41,48991.0,16.0464,16.074,16.0372,16.0464,48991.0
2023-10-24 15:00:00,17.41,17.42,17.39,17.39,68018.0,16.0464,16.0556,16.028,16.028,68018.0
2023-10-24 15:30:00,17.39,17.43,17.38,17.4,315847.0,16.028,16.0648,16.0187,16.0372,315847.0
2023-10-25 09:30:00,17.34,17.51,17.34,17.49,120006.0,15.9819,16.1386,15.9819,16.1201,120006.0
2023-10-25 10:00:00,17.48,17.48,17.37,17.43,74210.0,16.1109,16.1109,16.0095,16.0648,74210.0
2023-10-25 10:30:00,17.43,17.59,17.42,17.56,157304.0,16.0648,16.2123,16.0556,16.1846,157304.0
2023-10-25 11:00:00,17.56,17.62,17.55,17.57,191105.0,16.1846,16.2399,16.1754,16.1939,191105.0
2023-10-25 11:30:00,17.58,17.58,17.5,17.5,100880.0,16.2031,16.2031,16.1293,16.1293,100880.0
2023-10-25 12:00:00,17.5,17.51,17.42,17.44,110730.0,16.1293,16.1386,16.0556,16.074,110730.0
2023-10-25 12:30:00,17.44,17.46,17.33,17.34,282613.0,16.074,16.0925,15.9727,15.9819,282613.0
2023-10-25 13:00:00,17.34,17.4,17.32,17.38,127906.0,15.9819,16.0372,15.9634,16.0187,127906.0
2023-10-25 13:30:00,17.38,17.38,17.34,17.36,200334.0,16.0187,16.0187,15.9819,16.0003,200334.0
2023-10-25 14:00:00,17.36,17.42,17.36,17.41,117113.0,16.0003,16.0556,16.0003,16.0464,117113.0
2023-10-25 14:30:00,17.41,17.41,17.36,17.38,153030.0,16.0464,16.0464,16.0003,16.0187,153030.0
2023-10-25 15:00:00,17.38,17.39,17.34,17.36,296311.0,16.0187,16.028,15.9819,16.0003,296311.0
2023-10-25 15:30:00,17.36,17.37,17.29,17.3,1109835.0,16.0003,16.0095,15.9358,15.945,1109835.0
2023-10-26 09:30:00,17.33,17.45,17.23,17.41,369315.0,15.9727,16.0833,15.8805,16.0464,369315.0
2023-10-26 10:00:00,17.4,17.5,17.36,17.48,178898.0,16.0372,16.1293,16.0003,16.1109,178898.0
2023-10-26 10:30:00,17.48,17.54,17.45,17.53,170279.0,16.1109,16.1662,16.0833,16.157,170279.0
2023-10-26 11:00:00,17.52,17.52,17.38,17.4,255473.0,16.1478,16.1478,16.0187,16.0372,255473.0
2023-10-26 11:30:00,17.4,17.46,17.38,17.43,125475.0,16.0372,16.0925,16.0187,16.0648,125475.0
2023-10-26 12:00:00,17.43,17.43,17.32,17.35,108914.0,16.0648,16.0648,15.9634,15.9911,108914.0
2023-10-26 12:30:00,17.35,17.37,17.3,17.32,64072.0,15.9911,16.0095,15.945,15.9634,64072.0
2023-10-26 13:00:00,17.31,17.38,17.3,17.34,88872.0,15.9542,16.0187,15.945,15.9819,88872.0
2023-10-26 13:30:00,17.34,17.42,17.32,17.42,157808.0,15.9819,16.0556,15.9634,16.0556,157808.0
2023-10-26 14:00:00,17.43,17.44,17.41,17.42,108639.0,16.0648,16.074,16.0464,16.0556,108639.0
2023-10-26 14:30:00,17.42,17.47,17.42,17.46,134703.0,16.0556,16.1017,16.0556,16.0925,134703.0
2023-10-26 15:00:00,17.47,17.49,17.43,17.43,142693.0,16.1017,16.1201,16.0648,16.0648,142693.0
2023-10-26 15:30:00,17.43,17.44,17.39,17.42,581905.0,16.0648,16.074,16.028,16.0556,581905.0
2023-10-27 09:30:00,17.45,17.52,17.25,17.27,140819.0,16.0833,16.1478,15.8989,15.9174,140819.0
2023-10-27 10:00:00,17.27,17.31,17.18,17.24,109520.0,15.9174,15.9542,15.8344,15.8897,109520.0
2023-10-27 10:30:00,17.23,17.27,17.15,17.25,127706.0,15.8805,15.9174,15.8068,15.8989,127706.0
2023-10-27 11:00:00,17.24,17.3,17.23,17.28,93073.0,15.8897,15.945,15.8805,15.9266,93073.0
2023-10-27 11:30:00,17.28,17.29,17.24,17.27,71359.0,15.9266,15.9358,15.8897,15.9174,71359.0
2023-10-27 12:00:00,17.27,17.28,17.22,17.25,79480.0,15.9174,15.9266,15.8713,15.8989,79480.0
2023-10-27 12:30:00,17.25,17.28,17.21,17.21,63625.0,15.8989,15.9266,15.8621,15.8621,63625.0
2023-10-27 13:00:00,17.21,17.23,17.15,17.18,79480.0,15.8621,15.8805,15.8068,15.8344,79480.0
2023-10-27 13:30:00,17.16,17.19,17.15,17.17,95413.0,15.816,15.8436,15.8068,15.8252,95413.0
2023-10-27 14:00:00,17.16,17.19,17.11,17.11,110550.0,15.816,15.8436,15.7699,15.7699,110550.0
2023-10-27 14:30:00,17.11,17.17,17.1,17.11,170842.0,15.7699,15.8252,15.7607,15.7699,170842.0
2023-10-27 15:00:00,17.12,17.13,17.07,17.11,206528.0,15.7791,15.7883,15.733,15.7699,206528.0
2023-10-27 15:30:00,17.11,17.15,17.09,17.15,412955.0,15.7699,15.8068,15.7515,15.8068,412955.0
2023-10-30 09:30:00,17.32,17.56,17.3,17.45,184507.0,15.9634,16.1846,15.945,16.0833,184507.0
2023-10-30 10:00:00,17.45,17.47,17.3,17.32,78811.0,16.0833,16.1017,15.945,15.9634,78811.0
2023-10-30 10:30:00,17.32,17.37,17.3,17.37,93679.0,15.9634,16.0095,15.945,16.0095,93679.0
2023-10-30 11:00:00,17.37,17.43,17.35,17.36,69590.0,16.0095,16.0648,15.9911,16.0003,69590.0
2023-10-30 11:30:00,17.37,17.43,17.35,17.43,63918.0,16.0095,16.0648,15.9911,16.0648,63918.0
2023-10-30 12:00:00,17.42,17.48,17.42,17.46,93873.0,16.0556,16.1109,16.0556,16.0925,93873.0
2023-10-30 12:30:00,17.46,17.51,17.44,17.48,92126.0,16.0925,16.1386,16.074,16.1109,92126.0
2023-10-30 13:00:00,17.48,17.55,17.47,17.53,114589.0,16.1109,16.1754,16.1017,16.157,114589.0
2023-10-30 13:30:00,17.54,17.6,17.53,17.6,96097.0,16.1662,16.2215,16.157,16.2215,96097.0
2023-10-30 14:00:00,17.6,17.6,17.53,17.55,168037.0,16.2215,16.2215,16.157,16.1754,168037.0
2023-10-30 14:30:00,17.55,17.58,17.53,17.54,110418.0,16.1754,16.2031,16.157,16.1662,110418.0
2023-10-30 15:00:00,17.54,17.57,17.53,17.55,146013.0,16.1662,16.1939,16.157,16.1754,146013.0
2023-10-30 15:30:00,17.55,17.55,17.47,17.48,462225.0,16.1754,16.1754,16.1017,16.1109,462225.0
2023-10-31 09:30:00,17.51,17.57,17.4,17.44,125788.0,16.1386,16.1939,16.0372,16.074,125788.0
2023-10-31 10:00:00,17.43,17.5,17.35,17.44,81717.0,16.0648,16.1293,15.9911,16.074,81717.0
2023-10-31 10:30:00,17.43,17.46,17.35,17.45,132675.0,16.0648,16.0925,15.9911,16.0833,132675.0
2023-10-31 11:00:00,17.45,17.47,17.4,17.44,180005.0,16.0833,16.1017,16.0372,16.074,180005.0
2023-10-31 11:30:00,17.44,17.46,17.38,17.4,127876.0,16.074,16.0925,16.0187,16.0372,127876.0
2023-10-31 12:00:00,17.4,17.41,17.3,17.39,196701.0,16.0372,16.0464,15.945,16.028,196701.0
2023-10-31 12:30:00,17.39,17.46,17.35,17.4,475441.0,16.028,16.0925,15.9911,16.0372,475441.0
2023-10-31 13:00:00,17.4,17.43,17.38,17.4,157936.0,16.0372,16.0648,16.0187,16.0372,157936.0
2023-10-31 13:30:00,17.4,17.47,17.4,17.43,155969.0,16.0372,16.1017,16.0372,16.0648,155969.0
2023-10-31 14:00:00,17.43,17.45,17.39,17.39,72009.0,16.0648,16.0833,16.028,16.028,72009.0
2023-10-31 14:30:00,17.39,17.48,17.38,17.47,270725.0,16.028,16.1109,16.0187,16.1017,270725.0
2023-10-31 15:00:00,17.46,17.48,17.38,17.39,265724.0,16.0925,16.1109,16.0187,16.028,265724.0
2023-10-31 15:30:00,17.39,17.42,17.34,17.4,692362.0,16.028,16.0556,15.9819,16.0372,692362.0
2023-11-01 09:30:00,17.6,17.63,17.36,17.62,378728.0,16.2215,16.2492,16.0003,16.2399,378728.0
2023-11-01 10:00:00,17.62,17.72,17.56,17.68,186115.0,16.2399,16.3321,16.1846,16.2952,186115.0
2023-11-01 10:30:00,17.68,17.73,17.63,17.63,187893.0,16.2952,16.3413,16.2492,16.2492,187893.0
2023-11-01 11:00:00,17.63,17.66,17.56,17.59,174603.0,16.2492,16.2768,16.1846,16.2123,174603.0
2023-11-01 11:30:00,17.6,17.63,17.59,17.6,117200.0,16.2215,16.2492,16.2123,16.2215,117200.0
2023-11-01 12:00:00,17.6,17.6,17.49,17.52,110685.0,16.2215,16.2215,16.1201,16.1478,110685.0
2023-11-01 12:30:00,17.52,17.53,17.46,17.5,58501.0,16.1478,16.157,16.0925,16.1293,58501.0
2023-11-01 13:00:00,17.5,17.55,17.48,17.53,156362.0,16.1293,16.1754,16.1109,16.157,156362.0
2023-11-01 13:30:00,17.53,17.56,17.51,17.53,116413.0,16.157,16.1846,16.1386,16.157,116413.0
2023-11-01 14:00:00,17.52,17.56,17.47,17.52,182546.0,16.1478,16.1846,16.1017,16.1478,182546.0
2023-11-01 14:30:00,17.52,17.6,17.49,17.59,311710.0,16.1478,16.2215,16.1201,16.2123,311710.0
2023-11-01 15:00:00,17.6,17.7,17.59,17.67,251597.0,16.2215,16.3137,16.2123,16.286,251597.0
2023-11-01 15:30:00,17.68,17.71,17.65,17.7,419917.0,16.2952,16.3229,16.2676,16.3137,419917.0
2023-11-02 09:30:00,18.12,18.19,18.0,18.12,343395.0,16.7008,16.7653,16.5902,16.7008,343395.0
2023-11-02 10:00:00,18.11,18.12,18.02,18.11,262666.0,16.6916,16.7008,16.6086,16.6916,262666.0
2023-11-02 10:30:00,18.11,18.13,18.07,18.11,179516.0,16.6916,16.71,16.6547,16.6916,179516.0
2023-11-02 11:00:00,18.11,18.11,18.04,18.07,197141.0,16.6916,16.6916,16.627,16.6547,197141.0
2023-11-02 11:30:00,18.06,18.11,18.02,18.07,92232.0,16.6455,16.6916,16.6086,16.6547,92232.0
2023-11-02 12:00:00,18.07,18.12,18.05,18.11,100290.0,16.6547,16.7008,16.6363,16.6916,100290.0
2023-11-02 12:30:00,18.12,18.16,18.12,18.13,86377.0,16.7008,16.7376,16.7008,16.71,86377.0
2023-11-02 13:00:00,18.13,18.2,18.11,18.2,94763.0,16.71,16.7745,16.6916,16.7745,94763.0
2023-11-02 13:30:00,18.2,18.26,18.2,18.26,124459.0,16.7745,16.8298,16.7745,16.8298,124459.0
2023-11-02 14:00:00,18.25,18.28,18.22,18.27,107773.0,16.8206,16.8482,16.7929,16.839,107773.0
2023-11-02 14:30:00,18.28,18.3,18.26,18.28,168042.0,16.8482,16.8667,16.8298,16.8482,168042.0
2023-11-02 15:00:00,18.29,18.33,18.27,18.3,175314.0,16.8575,16.8943,16.839,16.8667,175314.0
2023-11-02 15:30:00,18.3,18.36,18.29,18.34,478422.0,16.8667,16.922,16.8575,16.9035,478422.0
2023-11-03 09:30:00,18.53,18.65,18.46,18.6,169370.0,17.0787,17.1893,17.0142,17.1432,169370.0
2023-11-03 10:00:00,18.62,18.65,18.55,18.56,79114.0,17.1616,17.1893,17.0971,17.1063,79114.0
2023-11-03 10:30:00,18.55,18.61,18.52,18.6,165233.0,17.0971,17.1524,17.0695,17.1432,165233.0
2023-11-03 11:00:00,18.61,18.7,18.6,18.67,119779.0,17.1524,17.2354,17.1432,17.2077,119779.0
2023-11-03 11:30:00,18.68,18.73,18.67,18.7,96897.0,17.2169,17.263,17.2077,17.2354,96897.0
2023-11-03 12:00:00,18.7,18.74,18.68,18.73,88477.0,17.2354,17.2722,17.2169,17.263,88477.0
2023-11-03 12:30:00,18.73,18.78,18.72,18.78,131749.0,17.263,17.3091,17.2538,17.3091,131749.0
2023-11-03 13:00:00,18.78,18.79,18.71,18.73,77107.0,17.3091,17.3183,17.2446,17.263,77107.0
2023-11-03 13:30:00,18.73,18.75,18.71,18.72,68069.0,17.263,17.2814,17.2446,17.2538,68069.0
2023-11-03 14:00:00,18.73,18.74,18.68,18.73,83172.0,17.263,17.2722,17.2169,17.263,83172.0
2023-11-03 14:30:00,18.73,18.77,18.73,18.76,89891.0,17.263,17.2999,17.263,17.2907,89891.0
2023-11-03 15:00:00,18.76,18.76,18.7,18.71,147912.0,17.2907,17.2907,17.2354,17.2446,147912.0
2023-11-03 15:30:00,18.71,18.72,18.63,18.64,277481.0,17.2446,17.2538,17.1708,17.1801,277481.0
2023-11-06 09:30:00,18.7,18.79,18.52,18.56,172479.0,17.2354,17.3183,17.0695,17.1063,172479.0
2023-11-06 10:00:00,18.56,18.56,18.37,18.42,133091.0,17.1063,17.1063,16.9312,16.9773,133091.0
2023-11-06 10:30:00,18.41,18.48,18.4,18.44,147574.0,16.9681,17.0326,16.9588,16.9957,147574.0
2023-11-06 11:00:00,18.44,18.52,18.44,18.51,94983.0,16.9957,17.0695,16.9957,17.0602,94983.0
2023-11-06 11:30:00,18.5,18.56,18.49,18.55,80650.0,17.051,17.1063,17.0418,17.0971,80650.0
2023-11-06 12:00:00,18.56,18.58,18.51,18.52,150820.0,17.1063,17.1248,17.0602,17.0695,150820.0
2023-11-06 12:30:00,18.52,18.54,18.49,18.53,105238.0,17.0695,17.0879,17.0418,17.0787,105238.0
2023-11-06 13:00:00,18.53,18.53,18.46,18.49,103515.0,17.0787,17.0787,17.0142,17.0418,103515.0
2023-11-06 13:30:00,18.49,18.51,18.47,18.47,65562.0,17.0418,17.0602,17.0234,17.0234,65562.0
2023-11-06 14:00:00,18.48,18.5,18.45,18.5,92944.0,17.0326,17.051,17.0049,17.051,92944.0
2023-11-06 14:30:00,18.49,18.53,18.49,18.53,84412.0,17.0418,17.0787,17.0418,17.0787,84412.0
2023-11-06 15:00:00,18.52,18.53,18.46,18.47,99971.0,17.0695,17.0787,17.0142,17.0234,99971.0
2023-11-06 15:30:00,18.47,18.55,18.47,18.54,437393.0,17.0234,17.0971,17.0234,17.0879,437393.0
2023-11-07 09:30:00,18.36,18.41,18.23,18.3,146086.0,16.922,16.9681,16.8022,16.8667,146086.0
2023-11-07 10:00:00,18.3,18.35,18.27,18.31,231458.0,16.8667,16.9128,16.839,16.8759,231458.0
2023-11-07 10:30:00,18.31,18.32,18.27,18.31,149871.0,16.8759,16.8851,16.839,16.8759,149871.0
2023-11-07 11:00:00,18.31,18.31,18.22,18.25,127534.0,16.8759,16.8759,16.7929,16.8206,127534.0
2023-11-07 11:30:00,18.24,18.28,18.23,18.26,210759.0,16.8114,16.8482,16.8022,16.8298,210759.0
2023-11-07 12:00:00,18.26,18.26,18.2,18.21,69129.0,16.8298,16.8298,16.7745,16.7837,69129.0
2023-11-07 12:30:00,18.21,18.21,18.16,18.18,101324.0,16.7837,16.7837,16.7376,16.7561,101324.0
2023-11-07 13:00:00,18.18,18.22,18.17,18.21,96934.0,16.7561,16.7929,16.7469,16.7837,96934.0
2023-11-07 13:30:00,18.21,18.27,18.21,18.26,87792.0,16.7837,16.839,16.7837,16.8298,87792.0
2023-11-07 14:00:00,18.26,18.29,18.23,18.29,120426.0,16.8298,16.8575,16.8022,16.8575,120426.0
2023-11-07 14:30:00,18.29,18.29,18.24,18.25,73547.0,16.8575,16.8575,16.8114,16.8206,73547.0
2023-11-07 15:00:00,18.25,18.28,18.24,18.27,162500.0,16.8206,16.8482,16.8114,16.839,162500.0
2023-11-07 15:30:00,18.26,18.32,18.26,18.28,514282.0,16.8298,16.8851,16.8298,16.8482,514282.0
2023-11-08 09:30:00,18.31,18.37,18.23,18.27,104064.0,16.8759,16.9312,16.8022,16.839,104064.0
2023-11-08 10:00:00,18.27,18.29,18.2,18.23,130993.0,16.839,16.8575,16.7745,16.8022,130993.0
2023-11-08 10:30:00,18.23,18.27,18.23,18.26,83008.0,16.8022,16.839,16.8022,16.8298,83008.0
2023-11-08 11:00:00,18.27,18.36,18.26,18.29,160185.0,16.839,16.922,16.8298,16.8575,160185.0
2023-11-08 11:30:00,18.29,18.31,18.23,18.24,129248.0,16.8575,16.8759,16.8022,16.8114,129248.0
2023-11-08 12:00:00,18.25,18.25,18.16,18.18,96013.0,16.8206,16.8206,16.7376,16.7561,96013.0
2023-11-08 12:30:00,18.18,18.19,18.15,18.18,74860.0,16.7561,16.7653,16.7284,16.7561,74860.0
2023-11-08 13:00:00,18.18,18.22,18.15,18.19,89418.0,16.7561,16.7929,16.7284,16.7653,89418.0
2023-11-08 13:30:00,18.18,18.24,18.16,18.18,253524.0,16.7561,16.8114,16.7376,16.7561,253524.0
2023-11-08 14:00:00,18.18,18.2,18.17,18.17,55924.0,16.7561,16.7745,16.7469,16.7469,55924.0
2023-11-08 14:30:00,18.17,18.19,18.12,18.13,113792.0,16.7469,16.7653,16.7008,16.71,113792.0
2023-11-08 15:00:00,18.13,18.15,18.12,18.14,72522.0,16.71,16.7284,16.7008,16.7192,72522.0
2023-11-08 15:30:00,18.14,18.18,18.05,18.05,783291.0,16.7192,16.7561,16.6363,16.6363,783291.0
2023-11-09 09:30:00,18.51,18.82,18.42,18.78,528108.0,17.0602,17.346,16.9773,17.3091,528108.0
2023-11-09 10:00:00,18.78,18.78,18.6,18.66,178862.0,17.3091,17.3091,17.1432,17.1985,178862.0
2023-11-09 10:30:00,18.66,18.82,18.63,18.78,199396.0,17.1985,17.346,17.1708,17.3091,199396.0
2023-11-09 11:00:00,18.78,18.8,18.73,18.75,292232.0,17.3091,17.3275,17.263,17.2814,292232.0
2023-11-09 11:30:00,18.75,18.75,18.67,18.73,185076.0,17.2814,17.2814,17.2077,17.263,185076.0
2023-11-09 12:00:00,18.73,18.78,18.68,18.73,293047.0,17.263,17.3091,17.2169,17.263,293047.0
2023-11-09 12:30:00,18.73,18.75,18.7,18.71,125988.0,17.263,17.2814,17.2354,17.2446,125988.0
2023-11-09 13:00:00,18.71,18.72,18.58,18.66,142238.0,17.2446,17.2538,17.1248,17.1985,142238.0
2023-11-09 13:30:00,18.66,18.66,18.59,18.6,106579.0,17.1985,17.1985,17.134,17.1432,106579.0
2023-11-09 14:00:00,18.6,18.62,18.54,18.59,156749.0,17.1432,17.1616,17.0879,17.134,156749.0
2023-11-09 14:30:00,18.59,18.61,18.52,18.53,146304.0,17.134,17.1524,17.0695,17.0787,146304.0
2023-11-09 15:00:00,18.53,18.57,18.51,18.55,226045.0,17.0787,17.1155,17.0602,17.0971,226045.0
2023-11-09 15:30:00,18.56,18.59,18.51,18.58,512373.0,17.1063,17.134,17.0602,17.1248,512373.0
2023-11-10 09:30:00,18.67,18.73,18.57,18.61,218232.0,17.2077,17.263,17.1155,17.1524,218232.0
2023-11-10 10:00:00,18.61,18.62,18.48,18.49,79278.0,17.1524,17.1616,17.0326,17.0418,79278.0
2023-11-10 10:30:00,18.48,18.53,18.47,18.53,173594.0,17.0326,17.0787,17.0234,17.0787,173594.0
2023-11-10 11:00:00,18.53,18.58,18.52,18.57,95427.0,17.0787,17.1248,17.0695,17.1155,95427.0
2023-11-10 11:30:00,18.57,18.57,18.51,18.55,97820.0,17.1155,17.1155,17.0602,17.0971,97820.0
2023-11-10 12:00:00,18.55,18.59,18.53,18.55,84241.0,17.0971,17.134,17.0787,17.0971,84241.0
2023-11-10 12:30:00,18.56,18.64,18.56,18.64,110247.0,17.1063,17.1801,17.1063,17.1801,110247.0
2023-11-10 13:00:00,18.64,18.65,18.57,18.62,104838.0,17.1801,17.1893,17.1155,17.1616,104838.0
2023-11-10 13:30:00,18.61,18.64,18.59,18.62,63068.0,17.1524,17.1801,17.134,17.1616,63068.0
2023-11-10 14:00:00,18.63,18.67,18.61,18.66,100781.0,17.1708,17.2077,17.1524,17.1985,100781.0
2023-11-10 14:30:00,18.66,18.67,18.64,18.64,88692.0,17.1985,17.2077,17.1801,17.1801,88692.0
2023-11-10 15:00:00,18.65,18.69,18.64,18.69,99660.0,17.1893,17.2261,17.1801,17.2261,99660.0
2023-11-10 15:30:00,18.69,18.71,18.66,18.69,438307.0,17.2261,17.2446,17.1985,17.2261,438307.0
2023-11-13 09:30:00,18.62,18.74,18.56,18.73,197988.0,17.1616,17.2722,17.1063,17.263,197988.0
2023-11-13 10:00:00,18.73,18.75,18.67,18.72,174311.0,17.263,17.2814,17.2077,17.2538,174311.0
2023-11-13 10:30:00,18.73,18.77,18.7,18.74,114750.0,17.263,17.2999,17.2354,17.2722,114750.0
2023-11-13 11:00:00,18.74,18.78,18.71,18.76,157618.0,17.2722,17.3091,17.2446,17.2907,157618.0
2023-11-13 11:30:00,18.75,18.8,18.74,18.79,154619.0,17.2814,17.3275,17.2722,17.3183,154619.0
2023-11-13 12:00:00,18.79,18.8,18.75,18.78,90555.0,17.3183,17.3275,17.2814,17.3091,90555.0
2023-11-13 12:30:00,18.78,18.78,18.73,18.73,108693.0,17.3091,17.3091,17.263,17.263,108693.0
2023-11-13 13:00:00,18.73,18.75,18.7,18.71,106978.0,17.263,17.2814,17.2354,17.2446,106978.0
2023-11-13 13:30:00,18.71,18.73,18.68,18.69,105855.0,17.2446,17.263,17.2169,17.2261,105855.0
2023-11-13 14:00:00,18.69,18.71,18.65,18.71,105409.0,17.2261,17.2446,17.1893,17.2446,105409.0
2023-11-13 14:30:00,18.71,18.72,18.68,18.69,89734.0,17.2446,17.2538,17.2169,17.2261,89734.0
2023-11-13 15:00:00,18.69,18.7,18.68,18.7,113604.0,17.2261,17.2354,17.2169,17.2354,113604.0
2023-11-13 15:30:00,18.7,18.71,18.63,18.63,377970.0,17.2354,17.2446,17.1708,17.1708,377970.0
2023-11-14 09:30:00,18.9,18.94,18.78,18.9,325406.0,17.4197,17.4566,17.3091,17.4197,325406.0
2023-11-14 10:00:00,18.89,18.97,18.88,18.95,152800.0,17.4105,17.4842,17.4013,17.4658,152800.0
2023-11-14 10:30:00,18.95,18.99,18.94,18.95,198820.0,17.4658,17.5026,17.4566,17.4658,198820.0
2023-11-14 11:00:00,18.96,19.11,18.95,19.1,261007.0,17.475,17.6132,17.4658,17.604,261007.0
2023-11-14 11:30:00,19.1,19.11,19.02,19.04,224392.0,17.604,17.6132,17.5303,17.5487,224392.0
2023-11-14 12:00:00,19.04,19.06,18.96,19.03,375463.0,17.5487,17.5672,17.475,17.5395,375463.0
2023-11-14 12:30:00,19.03,19.06,19.0,19.01,110828.0,17.5395,17.5672,17.5119,17.5211,110828.0
2023-11-14 13:00:00,19.01,19.02,18.91,18.98,474354.0,17.5211,17.5303,17.4289,17.4934,474354.0
2023-11-14 13:30:00,18.98,19.0,18.94,18.95,192567.0,17.4934,17.5119,17.4566,17.4658,192567.0
2023-11-14 14:00:00,18.94,18.94,18.86,18.91,363874.0,17.4566,17.4566,17.3828,17.4289,363874.0
2023-11-14 14:30:00,18.91,19.0,18.91,18.99,142873.0,17.4289,17.5119,17.4289,17.5026,142873.0
2023-11-14 15:00:00,19.0,19.03,18.98,19.02,244089.0,17.5119,17.5395,17.4934,17.5303,244089.0
2023-11-14 15:30:00,19.02,19.04,18.94,18.94,518299.0,17.5303,17.5487,17.4566,17.4566,518299.0
2023-11-15 09:30:00,19.08,19.14,18.94,19.0,183347.0,17.5856,17.6409,17.4566,17.5119,183347.0
2023-11-15 10:00:00,19.0,19.1,18.99,19.09,98905.0,17.5119,17.604,17.5026,17.5948,98905.0
2023-11-15 10:30:00,19.08,19.15,19.08,19.13,145691.0,17.5856,17.6501,17.5856,17.6317,145691.0
2023-11-15 11:00:00,19.13,19.15,19.04,19.07,193936.0,17.6317,17.6501,17.5487,17.5764,193936.0
2023-11-15 11:30:00,19.07,19.09,19.02,19.05,198041.0,17.5764,17.5948,17.5303,17.5579,198041.0
2023-11-15 12:00:00,19.05,19.13,19.01,19.12,241529.0,17.5579,17.6317,17.5211,17.6225,241529.0
2023-11-15 12:30:00,19.11,19.12,19.08,19.09,87767.0,17.6132,17.6225,17.5856,17.5948,87767.0
2023-11-15 13:00:00,19.09,19.09,19.02,19.05,96688.0,17.5948,17.5948,17.5303,17.5579,96688.0
2023-11-15 13:30:00,19.05,19.07,18.97,19.02,259495.0,17.5579,17.5764,17.4842,17.5303,259495.0
2023-11-15 14:00:00,19.02,19.05,18.99,19.02,124604.0,17.5303,17.5579,17.5026,17.5303,124604.0
2023-11-15 14:30:00,19.02,19.04,18.97,18.99,124325.0,17.5303,17.5487,17.4842,17.5026,124325.0
2023-11-15 15:00:00,19.0,19.02,18.98,19.0,152654.0,17.5119,17.5303,17.4934,17.5119,152654.0
2023-11-15 15:30:00,18.99,19.01,18.96,18.98,503484.0,17.5026,17.5211,17.475,17.4934,503484.0
2023-11-16 09:30:00,18.92,19.02,18.88,18.98,116194.0,17.4381,17.5303,17.4013,17.4934,116194.0
2023-11-16 10:00:00,18.98,19.03,18.95,19.03,90461.0,17.4934,17.5395,17.4658,17.5395,90461.0
2023-11-16 10:30:00,19.03,19.04,18.93,18.97,232927.0,17.5395,17.5487,17.4473,17.4842,232927.0
2023-11-16 11:00:00,18.96,18.98,18.89,18.91,146226.0,17.475,17.4934,17.4105,17.4289,146226.0
2023-11-16 11:30:00,18.91,18.95,18.89,18.89,115426.0,17.4289,17.4658,17.4105,17.4105,115426.0
2023-11-16 12:00:00,18.9,18.95,18.89,18.93,103406.0,17.4197,17.4658,17.4105,17.4473,103406.0
2023-11-16 12:30:00,18.93,18.94,18.9,18.93,91871.0,17.4473,17.4566,17.4197,17.4473,91871.0
2023-11-16 13:00:00,18.93,18.95,18.91,18.92,132295.0,17.4473,17.4658,17.4289,17.4381,132295.0
2023-11-16 13:30:00,18.92,18.95,18.88,18.89,73784.0,17.4381,17.4658,17.4013,17.4105,73784.0
2023-11-16 14:00:00,18.89,18.91,18.84,18.85,196620.0,17.4105,17.4289,17.3644,17.3736,196620.0
2023-11-16 14:30:00,18.85,18.88,18.83,18.85,257951.0,17.3736,17.4013,17.3552,17.3736,257951.0
2023-11-16 15:00:00,18.85,18.86,18.83,18.83,126679.0,17.3736,17.3828,17.3552,17.3552,126679.0
2023-11-16 15:30:00,18.84,18.87,18.8,18.8,784137.0,17.3644,17.392,17.3275,17.3275,784137.0
2023-11-17 09:30:00,18.94,19.05,18.94,19.0,171678.0,17.4566,17.5579,17.4566,17.5119,171678.0
2023-11-17 10:00:00,19.0,19.03,18.96,19.03,45049.0,17.5119,17.5395,17.475,17.5395,45049.0
2023-11-17 10:30:00,19.02,19.07,19.01,19.07,87596.0,17.5303,17.5764,17.5211,17.5764,87596.0
2023-11-17 11:00:00,19.07,19.16,19.04,19.12,248191.0,17.5764,17.6593,17.5487,17.6225,248191.0
2023-11-17 11:30:00,19.13,19.14,19.11,19.13,101377.0,17.6317,17.6409,17.6132,17.6317,101377.0
2023-11-17 12:00:00,19.14,19.19,19.13,19.15,96989.0,17.6409,17.687,17.6317,17.6501,96989.0
2023-11-17 12:30:00,19.15,19.21,19.15,19.2,87622.0,17.6501,17.7054,17.6501,17.6962,87622.0
2023-11-17 13:00:00,19.2,19.23,19.18,19.2,75496.0,17.6962,17.7238,17.6778,17.6962,75496.0
2023-11-17 13:30:00,19.2,19.24,19.19,19.23,116477.0,17.6962,17.7331,17.687,17.7238,116477.0
2023-11-17 14:00:00,19.24,19.25,19.21,19.22,154388.0,17.7331,17.7423,17.7054,17.7146,154388.0
2023-11-17 14:30:00,19.22,19.22,19.19,19.2,136400.0,17.7146,17.7146,17.687,17.6962,136400.0
2023-11-17 15:00:00,19.21,19.25,19.2,19.23,171443.0,17.7054,17.7423,17.6962,17.7238,171443.0
2023-11-17 15:30:00,19.24,19.24,19.16,19.19,512457.0,17.7331,17.7331,17.6593,17.687,512457.0
2023-11-20 09:30:00,19.1,19.1,18.96,19.08,158698.0,17.604,17.604,17.475,17.5856,158698.0
2023-11-20 10:00:00,19.08,19.12,19.04,19.11,106368.0,17.5856,17.6225,17.5487,17.6132,106368.0
2023-11-20 10:30:00,19.11,19.13,19.09,19.11,109983.0,17.6132,17.6317,17.5948,17.6132,109983.0
2023-11-20 11:00:00,19.12,19.17,19.1,19.13,66146.0,17.6225,17.6685,17.604,17.6317,66146.0
2023-11-20 11:30:00,19.14,19.21,19.14,19.21,83533.0,17.6409,17.7054,17.6409,17.7054,83533.0
2023-11-20 12:00:00,19.21,19.23,19.18,19.2,84242.0,17.7054,17.7238,17.6778,17.6962,84242.0
2023-11-20 12:30:00,19.21,19.21,19.17,19.2,35907.0,17.7054,17.7054,17.6685,17.6962,35907.0
2023-11-20 13:00:00,19.2,19.25,19.19,19.23,106393.0,17.6962,17.7423,17.687,17.7238,106393.0
2023-11-20 13:30:00,19.24,19.27,19.23,19.26,145324.0,17.7331,17.7607,17.7238,17.7515,145324.0
2023-11-20 14:00:00,19.26,19.29,19.24,19.29,126751.0,17.7515,17.7791,17.7331,17.7791,126751.0
2023-11-20 14:30:00,19.29,19.32,19.27,19.3,183143.0,17.7791,17.8068,17.7607,17.7884,183143.0
2023-11-20 15:00:00,19.3,19.31,19.28,19.3,115130.0,17.7884,17.7976,17.7699,17.7884,115130.0
2023-11-20 15:30:00,19.3,19.32,19.29,19.31,476988.0,17.7884,17.8068,17.7791,17.7976,476988.0
2023-11-21 09:30:00,18.95,19.14,18.95,19.07,127331.0,17.7093,17.8868,17.7093,17.8214,127331.0
2023-11-21 10:00:00,19.07,19.11,19.03,19.05,101372.0,17.8214,17.8588,17.784,17.8027,101372.0
2023-11-21 10:30:00,19.05,19.08,19.04,19.08,64526.0,17.8027,17.8308,17.7934,17.8308,64526.0
2023-11-21 11:00:00,19.08,19.1,19.03,19.05,69016.0,17.8308,17.8494,17.784,17.8027,69016.0
2023-11-21 11:30:00,19.04,19.08,19.04,19.07,59283.0,17.7934,17.8308,17.7934,17.8214,59283.0
2023-11-21 12:00:00,19.07,19.1,19.05,19.08,71030.0,17.8214,17.8494,17.8027,17.8308,71030.0
2023-11-21 12:30:00,19.08,19.1,19.07,19.1,50119.0,17.8308,17.8494,17.8214,17.8494,50119.0
2023-11-21 13:00:00,19.1,19.1,19.02,19.05,27843.0,17.8494,17.8494,17.7747,17.8027,27843.0
2023-11-21 13:30:00,19.05,19.08,19.04,19.06,46928.0,17.8027,17.8308,17.7934,17.8121,46928.0
2023-11-21 14:00:00,19.05,19.07,19.01,19.03,76169.0,17.8027,17.8214,17.7653,17.784,76169.0
2023-11-21 14:30:00,19.03,19.04,19.01,19.04,63293.0,17.784,17.7934,17.7653,17.7934,63293.0
2023-11-21 15:00:00,19.04,19.09,19.03,19.04,237627.0,17.7934,17.8401,17.784,17.7934,237627.0
2023-11-21 15:30:00,19.05,19.1,19.01,19.07,907800.0,17.8027,17.8494,17.7653,17.8214,907800.0
2023-11-22 09:30:00,19.08,19.15,18.92,18.98,209740.0,17.8308,17.8962,17.6812,17.7373,209740.0
2023-11-22 10:00:00,18.97,19.04,18.91,19.04,142656.0,17.728,17.7934,17.6719,17.7934,142656.0
2023-11-22 10:30:00,19.04,19.07,19.0,19.02,197352.0,17.7934,17.8214,17.756,17.7747,197352.0
2023-11-22 11:00:00,19.02,19.07,19.01,19.06,88968.0,17.7747,17.8214,17.7653,17.8121,88968.0
2023-11-22 11:30:00,19.06,19.12,19.05,19.12,103185.0,17.8121,17.8681,17.8027,17.8681,103185.0
2023-11-22 12:00:00,19.12,19.16,19.11,19.13,108491.0,17.8681,17.9055,17.8588,17.8775,108491.0
2023-11-22 12:30:00,19.12,19.12,19.06,19.09,40696.0,17.8681,17.8681,17.8121,17.8401,40696.0
2023-11-22 13:00:00,19.1,19.11,19.07,19.1,47159.0,17.8494,17.8588,17.8214,17.8494,47159.0
2023-11-22 13:30:00,19.1,19.11,19.07,19.09,41933.0,17.8494,17.8588,17.8214,17.8401,41933.0
2023-11-22 14:00:00,19.09,19.12,19.08,19.1,66064.0,17.8401,17.8681,17.8308,17.8494,66064.0
2023-11-22 14:30:00,19.1,19.11,19.03,19.07,102655.0,17.8494,17.8588,17.784,17.8214,102655.0
2023-11-22 15:00:00,19.07,19.1,19.07,19.1,87069.0,17.8214,17.8494,17.8214,17.8494,87069.0
2023-11-22 15:30:00,19.1,19.1,19.04,19.06,598050.0,17.8494,17.8494,17.7934,17.8121,598050.0
2023-11-24 09:30:00,19.17,19.28,19.13,19.28,183910.0,17.9149,18.0177,17.8775,18.0177,183910.0
2023-11-24 10:00:00,19.29,19.36,19.29,19.35,91279.0,18.027,18.0924,18.027,18.0831,91279.0
2023-11-24 10:30:00,19.35,19.43,19.34,19.42,168033.0,18.0831,18.1578,18.0737,18.1485,168033.0
2023-11-24 11:00:00,19.42,19.42,19.38,19.4,103048.0,18.1485,18.1485,18.1111,18.1298,103048.0
2023-11-24 11:30:00,19.4,19.4,19.36,19.38,64148.0,18.1298,18.1298,18.0924,18.1111,64148.0
2023-11-24 12:00:00,19.38,19.42,19.37,19.37,270638.0,18.1111,18.1485,18.1018,18.1018,270638.0
2023-11-24 12:30:00,19.38,19.43,19.37,19.39,185095.0,18.1111,18.1578,18.1018,18.1205,185095.0
2023-11-27 09:30:00,19.32,19.33,19.22,19.3,144105.0,18.055,18.0644,17.9616,18.0364,144105.0
2023-11-27 10:00:00,19.3,19.37,19.29,19.31,101078.0,18.0364,18.1018,18.027,18.0457,101078.0
2023-11-27 10:30:00,19.31,19.37,19.29,19.31,167163.0,18.0457,18.1018,18.027,18.0457,167163.0
2023-11-27 11:00:00,19.32,19.32,19.27,19.3,132738.0,18.055,18.055,18.0083,18.0364,132738.0
2023-11-27 11:30:00,19.29,19.29,19.21,19.23,109469.0,18.027,18.027,17.9522,17.9709,109469.0
2023-11-27 12:00:00,19.24,19.24,19.2,19.21,80885.0,17.9803,17.9803,17.9429,17.9522,80885.0
2023-11-27 12:30:00,19.21,19.26,19.2,19.24,215680.0,17.9522,17.999,17.9429,17.9803,215680.0
2023-11-27 13:00:00,19.23,19.28,19.22,19.26,107221.0,17.9709,18.0177,17.9616,17.999,107221.0
2023-11-27 13:30:00,19.26,19.3,19.25,19.29,173018.0,17.999,18.0364,17.9896,18.027,173018.0
2023-11-27 14:00:00,19.29,19.32,19.28,19.31,98081.0,18.027,18.055,18.0177,18.0457,98081.0
2023-11-27 14:30:00,19.32,19.34,19.3,19.32,103345.0,18.055,18.0737,18.0364,18.055,103345.0
2023-11-27 15:00:00,19.33,19.33,19.29,19.3,135140.0,18.0644,18.0644,18.027,18.0364,135140.0
2023-11-27 15:30:00,19.3,19.34,19.28,19.28,1148375.0,18.0364,18.0737,18.0177,18.0177,1148375.0
2023-11-28 09:30:00,19.2,19.34,19.2,19.28,223378.0,17.9429,18.0737,17.9429,18.0177,223378.0
2023-11-28 10:00:00,19.29,19.32,19.25,19.32,121963.0,18.027,18.055,17.9896,18.055,121963.0
2023-11-28 10:30:00,19.32,19.4,19.28,19.4,143762.0,18.055,18.1298,18.0177,18.1298,143762.0
2023-11-28 11:00:00,19.4,19.4,19.34,19.35,109858.0,18.1298,18.1298,18.0737,18.0831,109858.0
2023-11-28 11:30:00,19.35,19.4,19.34,19.39,108480.0,18.0831,18.1298,18.0737,18.1205,108480.0
2023-11-28 12:00:00,19.39,19.4,19.33,19.34,68959.0,18.1205,18.1298,18.0644,18.0737,68959.0
2023-11-28 12:30:00,19.34,19.35,19.29,19.3,64566.0,18.0737,18.0831,18.027,18.0364,64566.0
2023-11-28 13:00:00,19.3,19.31,19.26,19.3,99079.0,18.0364,18.0457,17.999,18.0364,99079.0
2023-11-28 13:30:00,19.31,19.34,19.3,19.32,89555.0,18.0457,18.0737,18.0364,18.055,89555.0
2023-11-28 14:00:00,19.32,19.33,19.29,19.31,73453.0,18.055,18.0644,18.027,18.0457,73453.0
2023-11-28 14:30:00,19.3,19.34,19.29,19.33,64720.0,18.0364,18.0737,18.027,18.0644,64720.0
2023-11-28 15:00:00,19.34,19.34,19.29,19.3,122659.0,18.0737,18.0737,18.027,18.0364,122659.0
2023-11-28 15:30:00,19.3,19.32,19.28,19.31,306653.0,18.0364,18.055,18.0177,18.0457,306653.0
2023-11-29 09:30:00,19.34,19.38,19.28,19.34,120791.0,18.0737,18.1111,18.0177,18.0737,120791.0
2023-11-29 10:00:00,19.35,19.37,19.27,19.31,119589.0,18.0831,18.1018,18.0083,18.0457,119589.0
2023-11-29 10:30:00,19.31,19.35,19.29,19.34,102441.0,18.0457,18.0831,18.027,18.0737,102441.0
2023-11-29 11:00:00,19.34,19.36,19.31,19.32,154341.0,18.0737,18.0924,18.0457,18.055,154341.0
2023-11-29 11:30:00,19.32,19.35,19.29,19.33,101687.0,18.055,18.0831,18.027,18.0644,101687.0
2023-11-29 12:00:00,19.33,19.36,19.32,19.36,75524.0,18.0644,18.0924,18.055,18.0924,75524.0
2023-11-29 12:30:00,19.36,19.39,19.35,19.38,54165.0,18.0924,18.1205,18.0831,18.1111,54165.0
2023-11-29 13:00:00,19.38,19.38,19.36,19.37,27164.0,18.1111,18.1111,18.0924,18.1018,27164.0
2023-11-29 13:30:00,19.37,19.38,19.34,19.38,181903.0,18.1018,18.1111,18.0737,18.1111,181903.0
2023-11-29 14:00:00,19.39,19.41,19.38,19.39,153989.0,18.1205,18.1391,18.1111,18.1205,153989.0
2023-11-29 14:30:00,19.38,19.39,19.36,19.38,143846.0,18.1111,18.1205,18.0924,18.1111,143846.0
2023-11-29 15:00:00,19.38,19.38,19.29,19.3,118000.0,18.1111,18.1111,18.027,18.0364,118000.0
2023-11-29 15:30:00,19.3,19.33,19.29,19.3,528888.0,18.0364,18.0644,18.027,18.0364,528888.0
2023-11-30 09:30:00,19.34,19.35,19.23,19.35,221730.0,18.0737,18.0831,17.9709,18.0831,221730.0
2023-11-30 10:00:00,19.36,19.38,19.33,19.35,114380.0,18.0924,18.1111,18.0644,18.0831,114380.0
2023-11-30 10:30:00,19.35,19.42,19.33,19.41,143868.0,18.0831,18.1485,18.0644,18.1391,143868.0
2023-11-30 11:00:00,19.41,19.45,19.38,19.45,178915.0,18.1391,18.1765,18.1111,18.1765,178915.0
2023-11-30 11:30:00,19.45,19.48,19.43,19.45,155181.0,18.1765,18.2046,18.1578,18.1765,155181.0
2023-11-30 12:00:00,19.44,19.46,19.43,19.45,80778.0,18.1672,18.1859,18.1578,18.1765,80778.0
2023-11-30 12:30:00,19.45,19.48,19.45,19.46,97548.0,18.1765,18.2046,18.1765,18.1859,97548.0
2023-11-30 13:00:00,19.46,19.5,19.45,19.47,61474.0,18.1859,18.2233,18.1765,18.1952,61474.0
2023-11-30 13:30:00,19.47,19.5,19.45,19.48,106612.0,18.1952,18.2233,18.1765,18.2046,106612.0
2023-11-30 14:00:00,19.48,19.51,19.47,19.49,299917.0,18.2046,18.2326,18.1952,18.2139,299917.0
2023-11-30 14:30:00,19.49,19.52,19.48,19.51,113067.0,18.2139,18.2419,18.2046,18.2326,113067.0
2023-11-30 15:00:00,19.5,19.51,19.45,19.47,244499.0,18.2233,18.2326,18.1765,18.1952,244499.0
2023-11-30 15:30:00,19.46,19.61,19.44,19.58,1606228.0,18.1859,18.3261,18.1672,18.298,1606228.0
2023-12-01 09:30:00,19.5,19.7,19.5,19.69,193827.0,18.2233,18.4102,18.2233,18.4008,193827.0
2023-12-01 10:00:00,19.7,19.75,19.67,19.68,187143.0,18.4102,18.4569,18.3821,18.3915,187143.0
2023-12-01 10:30:00,19.68,19.69,19.62,19.64,184396.0,18.3915,18.4008,18.3354,18.3541,184396.0
2023-12-01 11:00:00,19.63,19.75,19.6,19.74,186268.0,18.3447,18.4569,18.3167,18.4475,186268.0
2023-12-01 11:30:00,19.73,19.76,19.71,19.75,185841.0,18.4382,18.4662,18.4195,18.4569,185841.0
2023-12-01 12:00:00,19.74,19.78,19.72,19.76,135527.0,18.4475,18.4849,18.4289,18.4662,135527.0
2023-12-01 12:30:00,19.75,19.79,19.73,19.77,146159.0,18.4569,18.4943,18.4382,18.4756,146159.0
2023-12-01 13:00:00,19.77,19.78,19.71,19.73,106317.0,18.4756,18.4849,18.4195,18.4382,106317.0
2023-12-01 13:30:00,19.72,19.75,19.71,19.73,90835.0,18.4289,18.4569,18.4195,18.4382,90835.0
2023-12-01 14:00:00,19.74,19.78,19.74,19.77,105550.0,18.4475,18.4849,18.4475,18.4756,105550.0
2023-12-01 14:30:00,19.77,19.8,19.75,19.79,119698.0,18.4756,18.5036,18.4569,18.4943,119698.0
2023-12-01 15:00:00,19.79,19.79,19.75,19.78,136078.0,18.4943,18.4943,18.4569,18.4849,136078.0
2023-12-01 15:30:00,19.78,19.79,19.72,19.72,553417.0,18.4849,18.4943,18.4289,18.4289,553417.0
2023-12-04 09:30:00,19.63,19.85,19.53,19.82,267781.0,18.3447,18.5503,18.2513,18.5223,267781.0
2023-12-04 10:00:00,19.82,19.88,19.79,19.83,141348.0,18.5223,18.5784,18.4943,18.5317,141348.0
2023-12-04 10:30:00,19.82,19.86,19.8,19.86,147597.0,18.5223,18.5597,18.5036,18.5597,147597.0
2023-12-04 11:00:00,19.85,19.93,19.83,19.92,228963.0,18.5503,18.6251,18.5317,18.6158,228963.0
2023-12-04 11:30:00,19.93,19.93,19.88,19.89,145812.0,18.6251,18.6251,18.5784,18.5877,145812.0
2023-12-04 12:00:00,19.9,19.92,19.89,19.89,144201.0,18.5971,18.6158,18.5877,18.5877,144201.0
2023-12-04 12:30:00,19.89,19.91,19.85,19.87,149352.0,18.5877,18.6064,18.5503,18.569,149352.0
2023-12-04 13:00:00,19.87,19.88,19.84,19.86,83216.0,18.569,18.5784,18.541,18.5597,83216.0
2023-12-04 13:30:00,19.86,19.89,19.85,19.87,106861.0,18.5597,18.5877,18.5503,18.569,106861.0
2023-12-04 14:00:00,19.87,19.89,19.84,19.86,90547.0,18.569,18.5877,18.541,18.5597,90547.0
2023-12-04 14:30:00,19.86,19.88,19.84,19.88,107761.0,18.5597,18.5784,18.541,18.5784,107761.0
2023-12-04 15:00:00,19.88,19.89,19.85,19.86,74014.0,18.5784,18.5877,18.5503,18.5597,74014.0
2023-12-04 15:30:00,19.86,19.87,19.83,19.85,484802.0,18.5597,18.569,18.5317,18.5503,484802.0
2023-12-05 09:30:00,19.71,19.81,19.68,19.75,152574.0,18.4195,18.513,18.3915,18.4569,152574.0
2023-12-05 10:00:00,19.76,19.84,19.75,19.8,126453.0,18.4662,18.541,18.4569,18.5036,126453.0
2023-12-05 10:30:00,19.8,19.82,19.74,19.82,142985.0,18.5036,18.5223,18.4475,18.5223,142985.0
2023-12-05 11:00:00,19.82,19.84,19.78,19.82,132804.0,18.5223,18.541,18.4849,18.5223,132804.0
2023-12-05 11:30:00,19.82,19.83,19.76,19.79,124492.0,18.5223,18.5317,18.4662,18.4943,124492.0
2023-12-05 12:00:00,19.8,19.87,19.8,19.86,128846.0,18.5036,18.569,18.5036,18.5597,128846.0
2023-12-05 12:30:00,19.86,19.87,19.79,19.87,147216.0,18.5597,18.569,18.4943,18.569,147216.0
2023-12-05 13:00:00,19.87,19.89,19.84,19.85,93543.0,18.569,18.5877,18.541,18.5503,93543.0
2023-12-05 13:30:00,19.85,19.88,19.84,19.87,67254.0,18.5503,18.5784,18.541,18.569,67254.0
2023-12-05 14:00:00,19.87,19.88,19.84,19.85,85108.0,18.569,18.5784,18.541,18.5503,85108.0
2023-12-05 14:30:00,19.85,19.86,19.83,19.85,91756.0,18.5503,18.5597,18.5317,18.5503,91756.0
2023-12-05 15:00:00,19.84,19.86,19.8,19.82,95810.0,18.541,18.5597,18.5036,18.5223,95810.0
2023-12-05 15:30:00,19.81,19.83,19.8,19.82,404081.0,18.513,18.5317,18.5036,18.5223,404081.0
2023-12-06 09:30:00,19.84,20.11,19.84,20.04,198542.0,18.541,18.7933,18.541,18.7279,198542.0
2023-12-06 10:00:00,20.05,20.08,20.01,20.04,128881.0,18.7372,18.7653,18.6999,18.7279,128881.0
2023-12-06 10:30:00,20.04,20.06,19.91,19.96,330638.0,18.7279,18.7466,18.6064,18.6531,330638.0
2023-12-06 11:00:00,19.96,19.97,19.86,19.86,113794.0,18.6531,18.6625,18.5597,18.5597,113794.0
2023-12-06 11:30:00,19.87,19.87,19.8,19.82,108359.0,18.569,18.569,18.5036,18.5223,108359.0
2023-12-06 12:00:00,19.82,19.83,19.77,19.77,103269.0,18.5223,18.5317,18.4756,18.4756,103269.0
2023-12-06 12:30:00,19.78,19.83,19.77,19.8,84598.0,18.4849,18.5317,18.4756,18.5036,84598.0
2023-12-06 13:00:00,19.81,19.89,19.8,19.88,98925.0,18.513,18.5877,18.5036,18.5784,98925.0
2023-12-06 13:30:00,19.88,19.9,19.87,19.88,77142.0,18.5784,18.5971,18.569,18.5784,77142.0
2023-12-06 14:00:00,19.88,19.91,19.84,19.85,125554.0,18.5784,18.6064,18.541,18.5503,125554.0
2023-12-06 14:30:00,19.85,19.86,19.81,19.82,94327.0,18.5503,18.5597,18.513,18.5223,94327.0
2023-12-06 15:00:00,19.82,19.84,19.77,19.79,145925.0,18.5223,18.541,18.4756,18.4943,145925.0
2023-12-06 15:30:00,19.78,19.8,19.73,19.75,382119.0,18.4849,18.5036,18.4382,18.4569,382119.0
2023-12-07 09:30:00,19.8,19.86,19.74,19.84,221799.0,18.5036,18.5597,18.4475,18.541,221799.0
2023-12-07 10:00:00,19.81,19.87,19.78,19.85,141390.0,18.513,18.569,18.4849,18.5503,141390.0
2023-12-07 10:30:00,19.84,19.87,19.82,19.85,97585.0,18.541,18.569,18.5223,18.5503,97585.0
2023-12-07 11:00:00,19.85,19.87,19.8,19.81,109862.0,18.5503,18.569,18.5036,18.513,109862.0
2023-12-07 11:30:00,19.8,19.86,19.8,19.85,112464.0,18.5036,18.5597,18.5036,18.5503,112464.0
2023-12-07 12:00:00,19.86,19.86,19.8,19.82,183583.0,18.5597,18.5597,18.5036,18.5223,183583.0
2023-12-07 12:30:00,19.82,19.86,19.8,19.85,159424.0,18.5223,18.5597,18.5036,18.5503,159424.0
2023-12-07 13:00:00,19.84,19.88,19.83,19.87,112990.0,18.541,18.5784,18.5317,18.569,112990.0
2023-12-07 13:30:00,19.86,19.87,19.84,19.86,159629.0,18.5597,18.569,18.541,18.5597,159629.0
2023-12-07 14:00:00,19.85,19.89,19.85,19.87,125421.0,18.5503,18.5877,18.5503,18.569,125421.0
2023-12-07 14:30:00,19.87,19.88,19.85,19.86,137772.0,18.569,18.5784,18.5503,18.5597,137772.0
2023-12-07 15:00:00,19.85,19.86,19.82,19.84,121747.0,18.5503,18.5597,18.5223,18.541,121747.0
2023-12-07 15:30:00,19.84,19.87,19.8,19.87,518916.0,18.541,18.569,18.5036,18.569,518916.0
2023-12-08 09:30:00,19.85,19.97,19.84,19.96,109127.0,18.5503,18.6625,18.541,18.6531,109127.0
2023-12-08 10:00:00,19.96,20.01,19.92,19.93,111478.0,18.6531,18.6999,18.6158,18.6251,111478.0
2023-12-08 10:30:00,19.93,19.96,19.89,19.93,112727.0,18.6251,18.6531,18.5877,18.6251,112727.0
2023-12-08 11:00:00,19.93,19.93,19.85,19.89,95226.0,18.6251,18.6251,18.5503,18.5877,95226.0
2023-12-08 11:30:00,19.89,19.91,19.87,19.9,218255.0,18.5877,18.6064,18.569,18.5971,218255.0
2023-12-08 12:00:00,19.9,19.95,19.89,19.95,126602.0,18.5971,18.6438,18.5877,18.6438,126602.0
2023-12-08 12:30:00,19.95,19.95,19.91,19.94,101821.0,18.6438,18.6438,18.6064,18.6344,101821.0
2023-12-08 13:00:00,19.94,19.97,19.92,19.96,47509.0,18.6344,18.6625,18.6158,18.6531,47509.0
2023-12-08 13:30:00,19.96,19.97,19.95,19.95,90226.0,18.6531,18.6625,18.6438,18.6438,90226.0
2023-12-08 14:00:00,19.95,19.99,19.93,19.95,92499.0,18.6438,18.6812,18.6251,18.6438,92499.0
2023-12-08 14:30:00,19.95,19.95,19.91,19.95,135777.0,18.6438,18.6438,18.6064,18.6438,135777.0
2023-12-08 15:00:00,19.95,19.98,19.93,19.96,225947.0,18.6438,18.6718,18.6251,18.6531,225947.0
2023-12-08 15:30:00,19.96,19.98,19.92,19.93,517982.0,18.6531,18.6718,18.6158,18.6251,517982.0
2023-12-11 09:30:00,20.09,20.27,20.09,20.23,332073.0,18.7746,18.9428,18.7746,18.9055,332073.0
2023-12-11 10:00:00,20.23,20.31,20.2,20.28,232566.0,18.9055,18.9802,18.8774,18.9522,232566.0
2023-12-11 10:30:00,20.29,20.41,20.27,20.41,248655.0,18.9615,19.0737,18.9428,19.0737,248655.0
2023-12-11 11:00:00,20.41,20.42,20.35,20.38,112047.0,19.0737,19.083,19.0176,19.0456,112047.0
2023-12-11 11:30:00,20.39,20.44,20.37,20.44,206533.0,19.055,19.1017,19.0363,19.1017,206533.0
2023-12-11 12:00:00,20.44,20.45,20.4,20.42,155757.0,19.1017,19.1111,19.0643,19.083,155757.0
2023-12-11 12:30:00,20.42,20.48,20.42,20.48,86673.0,19.083,19.1391,19.083,19.1391,86673.0
2023-12-11 13:00:00,20.47,20.51,20.46,20.5,164986.0,19.1297,19.1671,19.1204,19.1578,164986.0
2023-12-11 13:30:00,20.5,20.5,20.48,20.49,102593.0,19.1578,19.1578,19.1391,19.1484,102593.0
2023-12-11 14:00:00,20.49,20.51,20.48,20.51,80095.0,19.1484,19.1671,19.1391,19.1671,80095.0
2023-12-11 14:30:00,20.5,20.58,20.49,20.57,278081.0,19.1578,19.2325,19.1484,19.2232,278081.0
2023-12-11 15:00:00,20.57,20.62,20.56,20.61,296384.0,19.2232,19.2699,19.2139,19.2606,296384.0
2023-12-11 15:30:00,20.61,20.62,20.58,20.59,705104.0,19.2606,19.2699,19.2325,19.2419,705104.0
2023-12-12 09:30:00,20.75,20.92,20.7,20.77,535618.0,19.3914,19.5503,19.3447,19.4101,535618.0
2023-12-12 10:00:00,20.77,20.85,20.75,20.84,429258.0,19.4101,19.4849,19.3914,19.4755,429258.0
2023-12-12 10:30:00,20.83,20.85,20.76,20.82,330221.0,19.4662,19.4849,19.4008,19.4568,330221.0
2023-12-12 11:00:00,20.82,20.87,20.81,20.86,222412.0,19.4568,19.5036,19.4475,19.4942,222412.0
2023-12-12 11:30:00,20.86,20.89,20.85,20.89,206497.0,19.4942,19.5222,19.4849,19.5222,206497.0
2023-12-12 12:00:00,20.89,20.92,20.87,20.9,162740.0,19.5222,19.5503,19.5036,19.5316,162740.0
2023-12-12 12:30:00,20.9,20.92,20.85,20.85,372723.0,19.5316,19.5503,19.4849,19.4849,372723.0
2023-12-12 13:00:00,20.85,20.9,20.83,20.89,202418.0,19.4849,19.5316,19.4662,19.5222,202418.0
2023-12-12 13:30:00,20.89,20.93,20.89,20.92,121445.0,19.5222,19.5596,19.5222,19.5503,121445.0
2023-12-12 14:00:00,20.91,20.92,20.87,20.88,189335.0,19.5409,19.5503,19.5036,19.5129,189335.0
2023-12-12 14:30:00,20.88,20.91,20.87,20.91,171102.0,19.5129,19.5409,19.5036,19.5409,171102.0
2023-12-12 15:00:00,20.91,20.94,20.9,20.92,295620.0,19.5409,19.569,19.5316,19.5503,295620.0
2023-12-12 15:30:00,20.93,20.93,20.89,20.92,733710.0,19.5596,19.5596,19.5222,19.5503,733710.0
2023-12-13 09:30:00,20.83,20.9,20.72,20.82,198829.0,19.4662,19.5316,19.3634,19.4568,198829.0
2023-12-13 10:00:00,20.82,20.83,20.74,20.8,235067.0,19.4568,19.4662,19.3821,19.4381,235067.0
2023-12-13 10:30:00,20.8,20.85,20.79,20.82,223801.0,19.4381,19.4849,19.4288,19.4568,223801.0
2023-12-13 11:00:00,20.82,20.86,20.79,20.85,134318.0,19.4568,19.4942,19.4288,19.4849,134318.0
2023-12-13 11:30:00,20.85,20.85,20.82,20.83,168710.0,19.4849,19.4849,19.4568,19.4662,168710.0
2023-12-13 12:00:00,20.83,20.85,20.8,20.82,107655.0,19.4662,19.4849,19.4381,19.4568,107655.0
2023-12-13 12:30:00,20.81,20.82,20.71,20.71,105871.0,19.4475,19.4568,19.354,19.354,105871.0
2023-12-13 13:00:00,20.71,20.73,20.69,20.71,90895.0,19.354,19.3727,19.3353,19.354,90895.0
2023-12-13 13:30:00,20.71,20.72,20.67,20.69,185815.0,19.354,19.3634,19.3167,19.3353,185815.0
2023-12-13 14:00:00,20.69,20.85,20.68,20.83,224811.0,19.3353,19.4849,19.326,19.4662,224811.0
2023-12-13 14:30:00,20.84,20.98,20.81,20.95,262818.0,19.4755,19.6064,19.4475,19.5783,262818.0
2023-12-13 15:00:00,20.95,20.98,20.89,20.91,252193.0,19.5783,19.6064,19.5222,19.5409,252193.0
2023-12-13 15:30:00,20.91,21.03,20.89,21.02,633314.0,19.5409,19.6531,19.5222,19.6437,633314.0
2023-12-14 09:30:00,21.17,21.21,21.09,21.17,382674.0,19.7839,19.8213,19.7092,19.7839,382674.0
2023-12-14 10:00:00,21.18,21.23,21.06,21.11,350998.0,19.7933,19.84,19.6811,19.7278,350998.0
2023-12-14 10:30:00,21.11,21.21,21.1,21.18,269373.0,19.7278,19.8213,19.7185,19.7933,269373.0
2023-12-14 11:00:00,21.19,21.21,21.13,21.18,254094.0,19.8026,19.8213,19.7465,19.7933,254094.0
2023-12-14 11:30:00,21.18,21.22,21.15,21.19,206465.0,19.7933,19.8306,19.7652,19.8026,206465.0
2023-12-14 12:00:00,21.19,21.28,21.18,21.26,166967.0,19.8026,19.8867,19.7933,19.868,166967.0
2023-12-14 12:30:00,21.25,21.31,21.24,21.3,125540.0,19.8587,19.9147,19.8493,19.9054,125540.0
2023-12-14 13:00:00,21.3,21.34,21.27,21.31,144672.0,19.9054,19.9428,19.8774,19.9147,144672.0
2023-12-14 13:30:00,21.31,21.34,21.29,21.32,222840.0,19.9147,19.9428,19.8961,19.9241,222840.0
2023-12-14 14:00:00,21.31,21.35,21.29,21.31,282880.0,19.9147,19.9521,19.8961,19.9147,282880.0
2023-12-14 14:30:00,21.32,21.35,21.29,21.35,159537.0,19.9241,19.9521,19.8961,19.9521,159537.0
2023-12-14 15:00:00,21.35,21.35,21.31,21.33,258534.0,19.9521,19.9521,19.9147,19.9334,258534.0
2023-12-14 15:30:00,21.33,21.4,21.32,21.38,920090.0,19.9334,19.9989,19.9241,19.9802,920090.0
2023-12-15 09:30:00,21.38,21.38,21.12,21.18,360356.0,19.9802,19.9802,19.7372,19.7933,360356.0
2023-12-15 10:00:00,21.19,21.28,21.16,21.26,180851.0,19.8026,19.8867,19.7746,19.868,180851.0
2023-12-15 10:30:00,21.26,21.33,21.24,21.31,257595.0,19.868,19.9334,19.8493,19.9147,257595.0
2023-12-15 11:00:00,21.31,21.4,21.3,21.37,301800.0,19.9147,19.9989,19.9054,19.9708,301800.0
2023-12-15 11:30:00,21.36,21.38,21.29,21.35,245043.0,19.9615,19.9802,19.8961,19.9521,245043.0
2023-12-15 12:00:00,21.35,21.43,21.33,21.41,291773.0,19.9521,20.0269,19.9334,20.0082,291773.0
2023-12-15 12:30:00,21.41,21.41,21.25,21.26,189695.0,20.0082,20.0082,19.8587,19.868,189695.0
2023-12-15 13:00:00,21.26,21.27,21.11,21.11,187401.0,19.868,19.8774,19.7278,19.7278,187401.0
2023-12-15 13:30:00,21.12,21.14,21.07,21.1,187387.0,19.7372,19.7559,19.6905,19.7185,187387.0
2023-12-15 14:00:00,21.11,21.12,21.05,21.05,117164.0,19.7278,19.7372,19.6718,19.6718,117164.0
2023-12-15 14:30:00,21.05,21.11,21.04,21.09,145245.0,19.6718,19.7278,19.6624,19.7092,145245.0
2023-12-15 15:00:00,21.09,21.13,21.06,21.13,175242.0,19.7092,19.7465,19.6811,19.7465,175242.0
2023-12-15 15:30:00,21.13,21.16,21.09,21.12,945613.0,19.7465,19.7746,19.7092,19.7372,945613.0
2023-12-18 09:30:00,21.2,21.25,21.07,21.11,176566.0,19.812,19.8587,19.6905,19.7278,176566.0
2023-12-18 10:00:00,21.11,21.16,21.07,21.12,88420.0,19.7278,19.7746,19.6905,19.7372,88420.0
2023-12-18 10:30:00,21.11,21.12,20.99,21.03,116909.0,19.7278,19.7372,19.6157,19.6531,116909.0
2023-12-18 11:00:00,21.02,21.08,20.99,21.07,150231.0,19.6437,19.6998,19.6157,19.6905,150231.0
2023-12-18 11:30:00,21.06,21.08,21.03,21.07,101286.0,19.6811,19.6998,19.6531,19.6905,101286.0
2023-12-18 12:00:00,21.07,21.1,21.05,21.09,233347.0,19.6905,19.7185,19.6718,19.7092,233347.0
2023-12-18 12:30:00,21.09,21.11,21.06,21.09,167157.0,19.7092,19.7278,19.6811,19.7092,167157.0
2023-12-18 13:00:00,21.08,21.09,21.04,21.07,141565.0,19.6998,19.7092,19.6624,19.6905,141565.0
2023-12-18 13:30:00,21.07,21.08,21.01,21.03,77781.0,19.6905,19.6998,19.6344,19.6531,77781.0
2023-12-18 14:00:00,21.03,21.07,21.01,21.05,74122.0,19.6531,19.6905,19.6344,19.6718,74122.0
2023-12-18 14:30:00,21.04,21.06,21.03,21.04,141075.0,19.6624,19.6811,19.6531,19.6624,141075.0
2023-12-18 15:00:00,21.05,21.09,21.04,21.09,100298.0,19.6718,19.7092,19.6624,19.7092,100298.0
2023-12-18 15:30:00,21.09,21.12,21.07,21.08,444330.0,19.7092,19.7372,19.6905,19.6998,444330.0
2023-12-19 09:30:00,21.26,21.36,21.16,21.35,206492.0,19.868,19.9615,19.7746,19.9521,206492.0
2023-12-19 10:00:00,21.35,21.46,21.3,21.45,209537.0,19.9521,20.0549,19.9054,20.0456,209537.0
2023-12-19 10:30:00,21.44,21.46,21.41,21.46,230965.0,20.0362,20.0549,20.0082,20.0549,230965.0
2023-12-19 11:00:00,21.46,21.48,21.45,21.48,169466.0,20.0549,20.0736,20.0456,20.0736,169466.0
2023-12-19 11:30:00,21.48,21.55,21.45,21.55,195175.0,20.0736,20.139,20.0456,20.139,195175.0
2023-12-19 12:00:00,21.54,21.55,21.49,21.51,170186.0,20.1297,20.139,20.083,20.1017,170186.0
2023-12-19 12:30:00,21.51,21.56,21.5,21.54,133401.0,20.1017,20.1484,20.0923,20.1297,133401.0
2023-12-19 13:00:00,21.54,21.55,21.52,21.53,228779.0,20.1297,20.139,20.111,20.1203,228779.0
2023-12-19 13:30:00,21.53,21.58,21.52,21.57,149840.0,20.1203,20.1671,20.111,20.1577,149840.0
2023-12-19 14:00:00,21.58,21.59,21.55,21.57,199857.0,20.1671,20.1764,20.139,20.1577,199857.0
2023-12-19 14:30:00,21.57,21.61,21.56,21.61,158473.0,20.1577,20.1951,20.1484,20.1951,158473.0
2023-12-19 15:00:00,21.61,21.68,21.6,21.68,421603.0,20.1951,20.2605,20.1858,20.2605,421603.0
2023-12-19 15:30:00,21.67,21.73,21.67,21.71,1157409.0,20.2512,20.3072,20.2512,20.2886,1157409.0
2023-12-20 09:30:00,21.69,21.86,21.65,21.76,468078.0,20.2699,20.4287,20.2325,20.3353,468078.0
2023-12-20 10:00:00,21.76,21.81,21.74,21.77,194263.0,20.3353,20.382,20.3166,20.3446,194263.0
2023-12-20 10:30:00,21.78,21.89,21.77,21.86,341155.0,20.354,20.4568,20.3446,20.4287,341155.0
2023-12-20 11:00:00,21.87,21.91,21.84,21.88,289195.0,20.4381,20.4755,20.41,20.4474,289195.0
2023-12-20 11:30:00,21.88,21.88,21.82,21.87,178813.0,20.4474,20.4474,20.3914,20.4381,178813.0
2023-12-20 12:00:00,21.87,21.88,21.84,21.88,314280.0,20.4381,20.4474,20.41,20.4474,314280.0
2023-12-20 12:30:00,21.88,21.91,21.86,21.91,265522.0,20.4474,20.4755,20.4287,20.4755,265522.0
2023-12-20 13:00:00,21.91,21.92,21.87,21.9,138314.0,20.4755,20.4848,20.4381,20.4661,138314.0
2023-12-20 13:30:00,21.9,21.93,21.88,21.92,259373.0,20.4661,20.4942,20.4474,20.4848,259373.0
2023-12-20 14:00:00,21.91,22.01,21.91,22.0,698817.0,20.4755,20.5689,20.4755,20.5596,698817.0
2023-12-20 14:30:00,22.0,22.0,21.77,21.77,474359.0,20.5596,20.5596,20.3446,20.3446,474359.0
2023-12-20 15:00:00,21.78,21.81,21.7,21.73,754922.0,20.354,20.382,20.2792,20.3072,754922.0
2023-12-20 15:30:00,21.73,21.77,21.62,21.63,1197508.0,20.3072,20.3446,20.2045,20.2138,1197508.0
2023-12-21 09:30:00,21.73,21.91,21.71,21.85,215502.0,20.3072,20.4755,20.2886,20.4194,215502.0
2023-12-21 10:00:00,21.85,21.92,21.78,21.86,128657.0,20.4194,20.4848,20.354,20.4287,128657.0
2023-12-21 10:30:00,21.87,21.99,21.86,21.94,293052.0,20.4381,20.5502,20.4287,20.5035,293052.0
2023-12-21 11:00:00,21.95,21.99,21.94,21.98,147228.0,20.5128,20.5502,20.5035,20.5409,147228.0
2023-12-21 11:30:00,21.98,21.98,21.91,21.93,160919.0,20.5409,20.5409,20.4755,20.4942,160919.0
2023-12-21 12:00:00,21.93,21.94,21.87,21.89,258660.0,20.4942,20.5035,20.4381,20.4568,258660.0
2023-12-21 12:30:00,21.9,21.92,21.76,21.78,227314.0,20.4661,20.4848,20.3353,20.354,227314.0
2023-12-21 13:00:00,21.78,21.82,21.72,21.77,139065.0,20.354,20.3914,20.2979,20.3446,139065.0
2023-12-21 13:30:00,21.78,21.8,21.75,21.79,95097.0,20.354,20.3727,20.3259,20.3633,95097.0
2023-12-21 14:00:00,21.79,21.81,21.76,21.76,116998.0,20.3633,20.382,20.3353,20.3353,116998.0
2023-12-21 14:30:00,21.76,21.78,21.69,21.72,154428.0,20.3353,20.354,20.2699,20.2979,154428.0
2023-12-21 15:00:00,21.72,21.77,21.7,21.77,236623.0,20.2979,20.3446,20.2792,20.3446,236623.0
2023-12-21 15:30:00,21.77,21.81,21.75,21.79,676132.0,20.3446,20.382,20.3259,20.3633,676132.0
2023-12-22 09:30:00,21.8,21.97,21.8,21.87,174444.0,20.3727,20.5315,20.3727,20.4381,174444.0
2023-12-22 10:00:00,21.88,22.0,21.87,21.99,136431.0,20.4474,20.5596,20.4381,20.5502,136431.0
2023-12-22 10:30:00,21.99,22.02,21.94,21.94,139133.0,20.5502,20.5783,20.5035,20.5035,139133.0
2023-12-22 11:00:00,21.94,21.96,21.9,21.95,223411.0,20.5035,20.5222,20.4661,20.5128,223411.0
2023-12-22 11:30:00,21.96,21.97,21.85,21.92,121340.0,20.5222,20.5315,20.4194,20.4848,121340.0
2023-12-22 12:00:00,21.91,21.94,21.87,21.89,63177.0,20.4755,20.5035,20.4381,20.4568,63177.0
2023-12-22 12:30:00,21.9,21.95,21.9,21.93,181747.0,20.4661,20.5128,20.4661,20.4942,181747.0
2023-12-22 13:00:00,21.93,21.93,21.89,21.91,83989.0,20.4942,20.4942,20.4568,20.4755,83989.0
2023-12-22 13:30:00,21.91,21.91,21.87,21.89,97360.0,20.4755,20.4755,20.4381,20.4568,97360.0
2023-12-22 14:00:00,21.89,21.9,21.83,21.83,137123.0,20.4568,20.4661,20.4007,20.4007,137123.0
2023-12-22 14:30:00,21.82,21.92,21.81,21.92,76674.0,20.3914,20.4848,20.382,20.4848,76674.0
2023-12-22 15:00:00,21.93,21.93,21.89,21.92,161410.0,20.4942,20.4942,20.4568,20.4848,161410.0
2023-12-22 15:30:00,21.92,21.92,21.83,21.91,382450.0,20.4848,20.4848,20.4007,20.4755,382450.0
2023-12-26 09:30:00,21.95,22.0,21.92,22.0,73776.0,20.5128,20.5596,20.4848,20.5596,73776.0
2023-12-26 10:00:00,22.0,22.07,21.99,22.07,38585.0,20.5596,20.625,20.5502,20.625,38585.0
2023-12-26 10:30:00,22.07,22.08,22.02,22.04,29312.0,20.625,20.6343,20.5783,20.597,29312.0
2023-12-26 11:00:00,22.04,22.06,22.04,22.04,38154.0,20.597,20.6156,20.597,20.597,38154.0
2023-12-26 11:30:00,22.05,22.05,22.03,22.05,20698.0,20.6063,20.6063,20.5876,20.6063,20698.0
2023-12-26 12:00:00,22.05,22.09,22.04,22.07,33087.0,20.6063,20.6437,20.597,20.625,33087.0
2023-12-26 12:30:00,22.07,22.09,22.06,22.08,48440.0,20.625,20.6437,20.6156,20.6343,48440.0
2023-12-26 13:00:00,22.08,22.11,22.08,22.09,58936.0,20.6343,20.6624,20.6343,20.6437,58936.0
2023-12-26 13:30:00,22.09,22.12,22.08,22.12,68574.0,20.6437,20.6717,20.6343,20.6717,68574.0
2023-12-26 14:00:00,22.11,22.13,22.1,22.12,37688.0,20.6624,20.6811,20.653,20.6717,37688.0
2023-12-26 14:30:00,22.12,22.14,22.11,22.14,54180.0,20.6717,20.6904,20.6624,20.6904,54180.0
2023-12-26 15:00:00,22.14,22.16,22.12,22.14,61283.0,20.6904,20.7091,20.6717,20.6904,61283.0
2023-12-26 15:30:00,22.14,22.16,22.12,22.13,171947.0,20.6904,20.7091,20.6717,20.6811,171947.0
2023-12-27 09:30:00,22.0,22.2,21.96,22.17,203914.0,20.5596,20.7465,20.5222,20.7184,203914.0
2023-12-27 10:00:00,22.18,22.22,22.17,22.2,140394.0,20.7278,20.7652,20.7184,20.7465,140394.0
2023-12-27 10:30:00,22.21,22.22,22.14,22.14,103857.0,20.7558,20.7652,20.6904,20.6904,103857.0
2023-12-27 11:00:00,22.14,22.2,22.13,22.16,79135.0,20.6904,20.7465,20.6811,20.7091,79135.0
2023-12-27 11:30:00,22.16,22.21,22.16,22.17,229362.0,20.7091,20.7558,20.7091,20.7184,229362.0
2023-12-27 12:00:00,22.17,22.2,22.16,22.18,54081.0,20.7184,20.7465,20.7091,20.7278,54081.0
2023-12-27 12:30:00,22.18,22.2,22.15,22.17,87098.0,20.7278,20.7465,20.6998,20.7184,87098.0
2023-12-27 13:00:00,22.18,22.23,22.17,22.19,73613.0,20.7278,20.7745,20.7184,20.7371,73613.0
2023-12-27 13:30:00,22.19,22.2,22.13,22.14,94420.0,20.7371,20.7465,20.6811,20.6904,94420.0
2023-12-27 14:00:00,22.13,22.14,22.08,22.13,165282.0,20.6811,20.6904,20.6343,20.6811,165282.0
2023-12-27 14:30:00,22.13,22.13,22.1,22.12,83282.0,20.6811,20.6811,20.653,20.6717,83282.0
2023-12-27 15:00:00,22.12,22.16,22.11,22.13,103889.0,20.6717,20.7091,20.6624,20.6811,103889.0
2023-12-27 15:30:00,22.13,22.14,22.07,22.1,277697.0,20.6811,20.6904,20.625,20.653,277697.0
2023-12-28 09:30:00,22.1,22.3,22.1,22.28,222295.0,20.653,20.8399,20.653,20.8212,222295.0
2023-12-28 10:00:00,22.27,22.33,22.25,22.31,137108.0,20.8119,20.868,20.7932,20.8493,137108.0
2023-12-28 10:30:00,22.3,22.31,22.22,22.23,90407.0,20.8399,20.8493,20.7652,20.7745,90407.0
2023-12-28 11:00:00,22.23,22.25,22.17,22.21,93441.0,20.7745,20.7932,20.7184,20.7558,93441.0
2023-12-28 11:30:00,22.22,22.22,22.15,22.15,75740.0,20.7652,20.7652,20.6998,20.6998,75740.0
2023-12-28 12:00:00,22.15,22.2,22.15,22.17,60680.0,20.6998,20.7465,20.6998,20.7184,60680.0
2023-12-28 12:30:00,22.18,22.23,22.17,22.2,141535.0,20.7278,20.7745,20.7184,20.7465,141535.0
2023-12-28 13:00:00,22.19,22.2,22.13,22.18,119510.0,20.7371,20.7465,20.6811,20.7278,119510.0
2023-12-28 13:30:00,22.18,22.19,22.15,22.17,72622.0,20.7278,20.7371,20.6998,20.7184,72622.0
2023-12-28 14:00:00,22.17,22.18,22.14,22.16,89615.0,20.7184,20.7278,20.6904,20.7091,89615.0
2023-12-28 14:30:00,22.16,22.16,22.12,22.14,105568.0,20.7091,20.7091,20.6717,20.6904,105568.0
2023-12-28 15:00:00,22.14,22.15,22.11,22.12,171987.0,20.6904,20.6998,20.6624,20.6717,171987.0
2023-12-28 15:30:00,22.13,22.15,22.07,22.09,473205.0,20.6811,20.6998,20.625,20.6437,473205.0
2023-12-29 09:30:00,22.06,22.15,22.05,22.14,90010.0,20.6156,20.6998,20.6063,20.6904,90010.0
2023-12-29 10:00:00,22.14,22.19,22.14,22.17,73566.0,20.6904,20.7371,20.6904,20.7184,73566.0
2023-12-29 10:30:00,22.17,22.2,22.12,22.14,103273.0,20.7184,20.7465,20.6717,20.6904,103273.0
2023-12-29 11:00:00,22.14,22.17,22.1,22.1,158434.0,20.6904,20.7184,20.653,20.653,158434.0
2023-12-29 11:30:00,22.11,22.13,22.08,22.09,89525.0,20.6624,20.6811,20.6343,20.6437,89525.0
2023-12-29 12:00:00,22.09,22.11,22.06,22.1,140197.0,20.6437,20.6624,20.6156,20.653,140197.0
2023-12-29 12:30:00,22.1,22.13,22.09,22.12,64837.0,20.653,20.6811,20.6437,20.6717,64837.0
2023-12-29 13:00:00,22.11,22.14,22.07,22.09,80527.0,20.6624,20.6904,20.625,20.6437,80527.0
2023-12-29 13:30:00,22.09,22.13,22.09,22.11,90141.0,20.6437,20.6811,20.6437,20.6624,90141.0
2023-12-29 14:00:00,22.11,22.11,22.06,22.07,100924.0,20.6624,20.6624,20.6156,20.625,100924.0
2023-12-29 14:30:00,22.08,22.13,22.07,22.12,88733.0,20.6343,20.6811,20.625,20.6717,88733.0
2023-12-29 15:00:00,22.12,22.15,22.1,22.14,122294.0,20.6717,20.6998,20.653,20.6904,122294.0
2023-12-29 15:30:00,22.14,22.15,22.07,22.09,389922.0,20.6904,20.6998,20.625,20.6437,389922.0
2024-01-02 09:30:00,21.87,21.96,21.83,21.93,240402.0,20.4381,20.5222,20.4007,20.4942,240402.0
2024-01-02 10:00:00,21.93,21.95,21.85,21.87,180418.0,20.4942,20.5128,20.4194,20.4381,180418.0
2024-01-02 10:30:00,21.87,21.91,21.82,21.89,195105.0,20.4381,20.4755,20.3914,20.4568,195105.0
2024-01-02 11:00:00,21.89,21.91,21.85,21.88,102284.0,20.4568,20.4755,20.4194,20.4474,102284.0
2024-01-02 11:30:00,21.88,21.91,21.85,21.89,66596.0,20.4474,20.4755,20.4194,20.4568,66596.0
2024-01-02 12:00:00,21.89,21.94,21.88,21.93,82818.0,20.4568,20.5035,20.4474,20.4942,82818.0
2024-01-02 12:30:00,21.93,21.97,21.92,21.93,113600.0,20.4942,20.5315,20.4848,20.4942,113600.0
2024-01-02 13:00:00,21.93,21.94,21.89,21.89,88667.0,20.4942,20.5035,20.4568,20.4568,88667.0
2024-01-02 13:30:00,21.89,21.9,21.85,21.87,111747.0,20.4568,20.4661,20.4194,20.4381,111747.0
2024-01-02 14:00:00,21.86,21.87,21.82,21.85,107507.0,20.4287,20.4381,20.3914,20.4194,107507.0
2024-01-02 14:30:00,21.84,21.85,21.8,21.8,92078.0,20.41,20.4194,20.3727,20.3727,92078.0
2024-01-02 15:00:00,21.8,21.82,21.78,21.8,189572.0,20.3727,20.3914,20.354,20.3727,189572.0
2024-01-02 15:30:00,21.8,21.85,21.79,21.84,496273.0,20.3727,20.4194,20.3633,20.41,496273.0
2024-01-03 09:30:00,21.66,21.74,21.56,21.69,188719.0,20.2418,20.3166,20.1484,20.2699,188719.0
2024-01-03 10:00:00,21.69,21.73,21.59,21.68,137311.0,20.2699,20.3072,20.1764,20.2605,137311.0
2024-01-03 10:30:00,21.68,21.7,21.58,21.64,106371.0,20.2605,20.2792,20.1671,20.2231,106371.0
2024-01-03 11:00:00,21.64,21.68,21.62,21.66,143013.0,20.2231,20.2605,20.2045,20.2418,143013.0
2024-01-03 11:30:00,21.66,21.69,21.59,21.61,126290.0,20.2418,20.2699,20.1764,20.1951,126290.0
2024-01-03 12:00:00,21.6,21.63,21.56,21.6,83401.0,20.1858,20.2138,20.1484,20.1858,83401.0
2024-01-03 12:30:00,21.61,21.63,21.57,21.6,123494.0,20.1951,20.2138,20.1577,20.1858,123494.0
2024-01-03 13:00:00,21.6,21.64,21.59,21.63,77008.0,20.1858,20.2231,20.1764,20.2138,77008.0
2024-01-03 13:30:00,21.64,21.65,21.61,21.63,115869.0,20.2231,20.2325,20.1951,20.2138,115869.0
2024-01-03 14:00:00,21.62,21.69,21.55,21.68,226950.0,20.2045,20.2699,20.139,20.2605,226950.0
2024-01-03 14:30:00,21.68,21.7,21.61,21.63,127394.0,20.2605,20.2792,20.1951,20.2138,127394.0
2024-01-03 15:00:00,21.62,21.62,21.58,21.61,163927.0,20.2045,20.2045,20.1671,20.1951,163927.0
2024-01-03 15:30:00,21.61,21.64,21.59,21.62,679630.0,20.1951,20.2231,20.1764,20.2045,679630.0
2024-01-04 09:30:00,21.62,21.83,21.62,21.82,135510.0,20.2045,20.4007,20.2045,20.3914,135510.0
2024-01-04 10:00:00,21.8,21.84,21.76,21.82,257954.0,20.3727,20.41,20.3353,20.3914,257954.0
2024-01-04 10:30:00,21.82,21.86,21.78,21.79,165845.0,20.3914,20.4287,20.354,20.3633,165845.0
2024-01-04 11:00:00,21.79,21.84,21.77,21.81,139015.0,20.3633,20.41,20.3446,20.382,139015.0
2024-01-04 11:30:00,21.82,21.83,21.73,21.75,184159.0,20.3914,20.4007,20.3072,20.3259,184159.0
2024-01-04 12:00:00,21.75,21.77,21.71,21.74,308153.0,20.3259,20.3446,20.2886,20.3166,308153.0
2024-01-04 12:30:00,21.74,21.74,21.7,21.73,84532.0,20.3166,20.3166,20.2792,20.3072,84532.0
2024-01-04 13:00:00,21.73,21.74,21.67,21.7,188057.0,20.3072,20.3166,20.2512,20.2792,188057.0
2024-01-04 13:30:00,21.7,21.71,21.64,21.66,78135.0,20.2792,20.2886,20.2231,20.2418,78135.0
2024-01-04 14:00:00,21.66,21.68,21.62,21.64,97236.0,20.2418,20.2605,20.2045,20.2231,97236.0
2024-01-04 14:30:00,21.64,21.65,21.59,21.64,132971.0,20.2231,20.2325,20.1764,20.2231,132971.0
2024-01-04 15:00:00,21.63,21.67,21.61,21.65,147818.0,20.2138,20.2512,20.1951,20.2325,147818.0
2024-01-04 15:30:00,21.64,21.68,21.59,21.63,518524.0,20.2231,20.2605,20.1764,20.2138,518524.0
2024-01-05 09:30:00,21.62,21.81,21.57,21.8,192945.0,20.2045,20.382,20.1577,20.3727,192945.0
2024-01-05 10:00:00,21.81,21.91,21.81,21.84,181862.0,20.382,20.4755,20.382,20.41,181862.0
2024-01-05 10:30:00,21.85,21.85,21.77,21.8,198236.0,20.4194,20.4194,20.3446,20.3727,198236.0
2024-01-05 11:00:00,21.8,21.84,21.76,21.77,195119.0,20.3727,20.41,20.3353,20.3446,195119.0
2024-01-05 11:30:00,21.78,21.85,21.77,21.8,323109.0,20.354,20.4194,20.3446,20.3727,323109.0
2024-01-05 12:00:00,21.8,21.83,21.75,21.76,368881.0,20.3727,20.4007,20.3259,20.3353,368881.0
2024-01-05 12:30:00,21.77,21.8,21.72,21.78,232429.0,20.3446,20.3727,20.2979,20.354,232429.0
2024-01-05 13:00:00,21.78,21.79,21.73,21.79,128574.0,20.354,20.3633,20.3072,20.3633,128574.0
2024-01-05 13:30:00,21.8,21.83,21.78,21.8,229711.0,20.3727,20.4007,20.354,20.3727,229711.0
2024-01-05 14:00:00,21.81,21.83,21.8,21.8,81429.0,20.382,20.4007,20.3727,20.3727,81429.0
2024-01-05 14:30:00,21.81,21.85,21.76,21.77,163739.0,20.382,20.4194,20.3353,20.3446,163739.0
2024-01-05 15:00:00,21.76,21.8,21.76,21.8,215667.0,20.3353,20.3727,20.3353,20.3727,215667.0
2024-01-05 15:30:00,21.79,21.82,21.77,21.82,417716.0,20.3633,20.3914,20.3446,20.3914,417716.0
2024-01-08 09:30:00,21.72,21.81,21.7,21.77,124171.0,20.2979,20.382,20.2792,20.3446,124171.0
2024-01-08 10:00:00,21.78,21.83,21.75,21.82,106158.0,20.354,20.4007,20.3259,20.3914,106158.0
2024-01-08 10:30:00,21.83,21.85,21.8,21.82,107727.0,20.4007,20.4194,20.3727,20.3914,107727.0
2024-01-08 11:00:00,21.82,21.84,21.79,21.83,119387.0,20.3914,20.41,20.3633,20.4007,119387.0
2024-01-08 11:30:00,21.84,21.85,21.82,21.83,75759.0,20.41,20.4194,20.3914,20.4007,75759.0
2024-01-08 12:00:00,21.84,21.86,21.79,21.8,84105.0,20.41,20.4287,20.3633,20.3727,84105.0
2024-01-08 12:30:00,21.8,21.82,21.78,21.8,109631.0,20.3727,20.3914,20.354,20.3727,109631.0
2024-01-08 13:00:00,21.8,21.82,21.76,21.78,65529.0,20.3727,20.3914,20.3353,20.354,65529.0
2024-01-08 13:30:00,21.78,21.81,21.77,21.79,55298.0,20.354,20.382,20.3446,20.3633,55298.0
2024-01-08 14:00:00,21.79,21.85,21.78,21.85,71944.0,20.3633,20.4194,20.354,20.4194,71944.0
2024-01-08 14:30:00,21.85,21.9,21.85,21.89,118585.0,20.4194,20.4661,20.4194,20.4568,118585.0
2024-01-08 15:00:00,21.88,21.89,21.83,21.85,132636.0,20.4474,20.4568,20.4007,20.4194,132636.0
2024-01-08 15:30:00,21.85,21.91,21.83,21.89,407284.0,20.4194,20.4755,20.4007,20.4568,407284.0
2024-01-09 09:30:00,21.78,21.78,21.56,21.58,156464.0,20.354,20.354,20.1484,20.1671,156464.0
2024-01-09 10:00:00,21.58,21.6,21.47,21.59,141444.0,20.1671,20.1858,20.0643,20.1764,141444.0
2024-01-09 10:30:00,21.6,21.62,21.56,21.57,190740.0,20.1858,20.2045,20.1484,20.1577,190740.0
2024-01-09 11:00:00,21.57,21.66,21.57,21.65,155411.0,20.1577,20.2418,20.1577,20.2325,155411.0
2024-01-09 11:30:00,21.66,21.7,21.65,21.69,99235.0,20.2418,20.2792,20.2325,20.2699,99235.0
2024-01-09 12:00:00,21.69,21.7,21.65,21.67,107348.0,20.2699,20.2792,20.2325,20.2512,107348.0
2024-01-09 12:30:00,21.68,21.71,21.67,21.68,92903.0,20.2605,20.2886,20.2512,20.2605,92903.0
2024-01-09 13:00:00,21.69,21.72,21.6,21.61,92748.0,20.2699,20.2979,20.1858,20.1951,92748.0
2024-01-09 13:30:00,21.6,21.65,21.58,21.62,108160.0,20.1858,20.2325,20.1671,20.2045,108160.0
2024-01-09 14:00:00,21.62,21.63,21.58,21.61,91715.0,20.2045,20.2138,20.1671,20.1951,91715.0
2024-01-09 14:30:00,21.61,21.63,21.57,21.57,167901.0,20.1951,20.2138,20.1577,20.1577,167901.0
2024-01-09 15:00:00,21.58,21.59,21.5,21.52,171763.0,20.1671,20.1764,20.0923,20.111,171763.0
2024-01-09 15:30:00,21.52,21.57,21.5,21.54,534561.0,20.111,20.1577,20.0923,20.1297,534561.0
2024-01-10 09:30:00,21.57,21.62,21.53,21.62,157884.0,20.1577,20.2045,20.1203,20.2045,157884.0
2024-01-10 10:00:00,21.63,21.7,21.62,21.67,137488.0,20.2138,20.2792,20.2045,20.2512,137488.0
2024-01-10 10:30:00,21.67,21.69,21.64,21.67,121439.0,20.2512,20.2699,20.2231,20.2512,121439.0
2024-01-10 11:00:00,21.67,21.67,21.62,21.63,94765.0,20.2512,20.2512,20.2045,20.2138,94765.0
2024-01-10 11:30:00,21.64,21.65,21.6,21.61,83881.0,20.2231,20.2325,20.1858,20.1951,83881.0
2024-01-10 12:00:00,21.61,21.61,21.54,21.55,98906.0,20.1951,20.1951,20.1297,20.139,98906.0
2024-01-10 12:30:00,21.55,21.58,21.53,21.57,94017.0,20.139,20.1671,20.1203,20.1577,94017.0
2024-01-10 13:00:00,21.57,21.58,21.53,21.57,119654.0,20.1577,20.1671,20.1203,20.1577,119654.0
2024-01-10 13:30:00,21.56,21.56,21.5,21.52,129257.0,20.1484,20.1484,20.0923,20.111,129257.0
2024-01-10 14:00:00,21.52,21.55,21.51,21.53,96067.0,20.111,20.139,20.1017,20.1203,96067.0
2024-01-10 14:30:00,21.53,21.55,21.51,21.55,162249.0,20.1203,20.139,20.1017,20.139,162249.0
2024-01-10 15:00:00,21.55,21.57,21.53,21.56,211854.0,20.139,20.1577,20.1203,20.1484,211854.0
2024-01-10 15:30:00,21.55,21.64,21.55,21.61,427219.0,20.139,20.2231,20.139,20.1951,427219.0
2024-01-11 09:30:00,21.58,21.6,21.39,21.42,121044.0,20.1671,20.1858,19.9895,20.0175,121044.0
2024-01-11 10:00:00,21.41,21.42,21.22,21.27,135606.0,20.0082,20.0175,19.8306,19.8774,135606.0
2024-01-11 10:30:00,21.27,21.31,21.2,21.23,213251.0,19.8774,19.9147,19.812,19.84,213251.0
2024-01-11 11:00:00,21.23,21.24,21.19,21.21,252149.0,19.84,19.8493,19.8026,19.8213,252149.0
2024-01-11 11:30:00,21.21,21.26,21.17,21.21,172153.0,19.8213,19.868,19.7839,19.8213,172153.0
2024-01-11 12:00:00,21.21,21.26,21.21,21.23,123446.0,19.8213,19.868,19.8213,19.84,123446.0
2024-01-11 12:30:00,21.23,21.31,21.22,21.29,93119.0,19.84,19.9147,19.8306,19.8961,93119.0
2024-01-11 13:00:00,21.29,21.33,21.27,21.3,182660.0,19.8961,19.9334,19.8774,19.9054,182660.0
2024-01-11 13:30:00,21.3,21.4,21.26,21.4,200040.0,19.9054,19.9989,19.868,19.9989,200040.0
2024-01-11 14:00:00,21.4,21.43,21.38,21.42,107787.0,19.9989,20.0269,19.9802,20.0175,107787.0
2024-01-11 14:30:00,21.42,21.5,21.42,21.48,167919.0,20.0175,20.0923,20.0175,20.0736,167919.0
2024-01-11 15:00:00,21.48,21.49,21.43,21.46,99099.0,20.0736,20.083,20.0269,20.0549,99099.0
2024-01-11 15:30:00,21.46,21.5,21.45,21.49,423960.0,20.0549,20.0923,20.0456,20.083,423960.0
2024-01-12 09:30:00,21.65,21.71,21.45,21.45,157873.0,20.2325,20.2886,20.0456,20.0456,157873.0
2024-01-12 10:00:00,21.45,21.5,21.39,21.39,173360.0,20.0456,20.0923,19.9895,19.9895,173360.0
2024-01-12 10:30:00,21.39,21.44,21.25,21.28,186557.0,19.9895,20.0362,19.8587,19.8867,186557.0
2024-01-12 11:00:00,21.28,21.3,21.25,21.28,116710.0,19.8867,19.9054,19.8587,19.8867,116710.0
2024-01-12 11:30:00,21.29,21.3,21.23,21.26,115003.0,19.8961,19.9054,19.84,19.868,115003.0
2024-01-12 12:00:00,21.26,21.29,21.24,21.29,152038.0,19.868,19.8961,19.8493,19.8961,152038.0
2024-01-12 12:30:00,21.3,21.32,21.28,21.31,59864.0,19.9054,19.9241,19.8867,19.9147,59864.0
2024-01-12 13:00:00,21.32,21.37,21.32,21.35,83864.0,19.9241,19.9708,19.9241,19.9521,83864.0
2024-01-12 13:30:00,21.35,21.36,21.33,21.36,91292.0,19.9521,19.9615,19.9334,19.9615,91292.0
2024-01-12 14:00:00,21.35,21.39,21.34,21.38,72630.0,19.9521,19.9895,19.9428,19.9802,72630.0
2024-01-12 14:30:00,21.38,21.38,21.33,21.35,86192.0,19.9802,19.9802,19.9334,19.9521,86192.0
2024-01-12 15:00:00,21.35,21.36,21.31,21.35,146859.0,19.9521,19.9615,19.9147,19.9521,146859.0
2024-01-12 15:30:00,21.35,21.36,21.32,21.34,392636.0,19.9521,19.9615,19.9241,19.9428,392636.0
2024-01-16 09:30:00,21.14,21.18,21.07,21.14,141581.0,19.7559,19.7933,19.6905,19.7559,141581.0
2024-01-16 10:00:00,21.14,21.25,21.14,21.21,98059.0,19.7559,19.8587,19.7559,19.8213,98059.0
2024-01-16 10:30:00,21.2,21.22,21.16,21.19,83504.0,19.812,19.8306,19.7746,19.8026,83504.0
2024-01-16 11:00:00,21.19,21.23,21.12,21.18,121951.0,19.8026,19.84,19.7372,19.7933,121951.0
2024-01-16 11:30:00,21.18,21.22,21.15,21.18,134205.0,19.7933,19.8306,19.7652,19.7933,134205.0
2024-01-16 12:00:00,21.19,21.19,21.11,21.14,87905.0,19.8026,19.8026,19.7278,19.7559,87905.0
2024-01-16 12:30:00,21.14,21.19,21.13,21.15,137865.0,19.7559,19.8026,19.7465,19.7652,137865.0
2024-01-16 13:00:00,21.14,21.19,21.13,21.17,64516.0,19.7559,19.8026,19.7465,19.7839,64516.0
2024-01-16 13:30:00,21.18,21.19,21.11,21.14,68624.0,19.7933,19.8026,19.7278,19.7559,68624.0
2024-01-16 14:00:00,21.14,21.15,21.08,21.14,126660.0,19.7559,19.7652,19.6998,19.7559,126660.0
2024-01-16 14:30:00,21.13,21.16,21.11,21.14,76848.0,19.7465,19.7746,19.7278,19.7559,76848.0
2024-01-16 15:00:00,21.15,21.18,21.14,21.14,127598.0,19.7652,19.7933,19.7559,19.7559,127598.0
2024-01-16 15:30:00,21.15,21.25,21.15,21.25,439027.0,19.7652,19.8587,19.7652,19.8587,439027.0
2024-01-17 09:30:00,21.0,21.0,20.89,20.94,165937.0,19.625,19.625,19.5222,19.569,165937.0
2024-01-17 10:00:00,20.93,21.02,20.92,20.99,140102.0,19.5596,19.6437,19.5503,19.6157,140102.0
2024-01-17 10:30:00,20.99,21.02,20.93,20.95,227512.0,19.6157,19.6437,19.5596,19.5783,227512.0
2024-01-17 11:00:00,20.95,21.02,20.95,20.96,192433.0,19.5783,19.6437,19.5783,19.5877,192433.0
2024-01-17 11:30:00,20.96,20.99,20.92,20.92,164755.0,19.5877,19.6157,19.5503,19.5503,164755.0
2024-01-17 12:00:00,20.92,20.92,20.83,20.84,133508.0,19.5503,19.5503,19.4662,19.4755,133508.0
2024-01-17 12:30:00,20.84,20.86,20.81,20.85,106908.0,19.4755,19.4942,19.4475,19.4849,106908.0
2024-01-17 13:00:00,20.86,20.89,20.83,20.86,87047.0,19.4942,19.5222,19.4662,19.4942,87047.0
2024-01-17 13:30:00,20.85,20.89,20.84,20.88,215471.0,19.4849,19.5222,19.4755,19.5129,215471.0
2024-01-17 14:00:00,20.89,20.95,20.89,20.93,148969.0,19.5222,19.5783,19.5222,19.5596,148969.0
2024-01-17 14:30:00,20.93,20.94,20.9,20.93,153325.0,19.5596,19.569,19.5316,19.5596,153325.0
2024-01-17 15:00:00,20.92,20.95,20.9,20.95,186860.0,19.5503,19.5783,19.5316,19.5783,186860.0
2024-01-17 15:30:00,20.95,21.05,20.94,21.02,677574.0,19.5783,19.6718,19.569,19.6437,677574.0
2024-01-18 09:30:00,21.1,21.14,20.97,21.03,150936.0,19.7185,19.7559,19.597,19.6531,150936.0
2024-01-18 10:00:00,21.02,21.11,21.01,21.02,206866.0,19.6437,19.7278,19.6344,19.6437,206866.0
2024-01-18 10:30:00,21.02,21.05,20.85,20.87,564838.0,19.6437,19.6718,19.4849,19.5036,564838.0
2024-01-18 11:00:00,20.87,20.91,20.83,20.87,207396.0,19.5036,19.5409,19.4662,19.5036,207396.0
2024-01-18 11:30:00,20.87,20.91,20.84,20.86,272249.0,19.5036,19.5409,19.4755,19.4942,272249.0
2024-01-18 12:00:00,20.87,20.88,20.82,20.84,230047.0,19.5036,19.5129,19.4568,19.4755,230047.0
2024-01-18 12:30:00,20.84,20.87,20.82,20.83,157877.0,19.4755,19.5036,19.4568,19.4662,157877.0
2024-01-18 13:00:00,20.83,20.83,20.78,20.8,202586.0,19.4662,19.4662,19.4195,19.4381,202586.0
2024-01-18 13:30:00,20.8,20.83,20.79,20.82,366936.0,19.4381,19.4662,19.4288,19.4568,366936.0
2024-01-18 14:00:00,20.82,20.83,20.78,20.81,366307.0,19.4568,19.4662,19.4195,19.4475,366307.0
2024-01-18 14:30:00,20.81,20.83,20.8,20.82,248570.0,19.4475,19.4662,19.4381,19.4568,248570.0
2024-01-18 15:00:00,20.82,20.92,20.82,20.92,217772.0,19.4568,19.5503,19.4568,19.5503,217772.0
2024-01-18 15:30:00,20.92,21.01,20.92,20.99,597840.0,19.5503,19.6344,19.5503,19.6157,597840.0
2024-01-19 09:30:00,21.07,21.1,20.96,21.07,114843.0,19.6905,19.7185,19.5877,19.6905,114843.0
2024-01-19 10:00:00,21.07,21.08,20.99,21.07,151661.0,19.6905,19.6998,19.6157,19.6905,151661.0
2024-01-19 10:30:00,21.07,21.1,21.02,21.09,173635.0,19.6905,19.7185,19.6437,19.7092,173635.0
2024-01-19 11:00:00,21.09,21.11,21.07,21.1,241746.0,19.7092,19.7278,19.6905,19.7185,241746.0
2024-01-19 11:30:00,21.1,21.1,21.02,21.06,93036.0,19.7185,19.7185,19.6437,19.6811,93036.0
2024-01-19 12:00:00,21.06,21.13,21.04,21.13,99679.0,19.6811,19.7465,19.6624,19.7465,99679.0
2024-01-19 12:30:00,21.14,21.18,21.13,21.17,127913.0,19.7559,19.7933,19.7465,19.7839,127913.0
2024-01-19 13:00:00,21.17,21.2,21.16,21.18,157715.0,19.7839,19.812,19.7746,19.7933,157715.0
2024-01-19 13:30:00,21.19,21.25,21.18,21.24,92936.0,19.8026,19.8587,19.7933,19.8493,92936.0
2024-01-19 14:00:00,21.25,21.31,21.24,21.27,104839.0,19.8587,19.9147,19.8493,19.8774,104839.0
2024-01-19 14:30:00,21.28,21.29,21.23,21.27,172453.0,19.8867,19.8961,19.84,19.8774,172453.0
2024-01-19 15:00:00,21.26,21.28,21.22,21.23,274444.0,19.868,19.8867,19.8306,19.84,274444.0
2024-01-19 15:30:00,21.23,21.25,21.16,21.2,800214.0,19.84,19.8587,19.7746,19.812,800214.0
2024-01-22 09:30:00,21.25,21.34,21.24,21.34,115549.0,19.8587,19.9428,19.8493,19.9428,115549.0
2024-01-22 10:00:00,21.34,21.41,21.29,21.39,96197.0,19.9428,20.0082,19.8961,19.9895,96197.0
2024-01-22 10:30:00,21.39,21.39,21.32,21.32,149718.0,19.9895,19.9895,19.9241,19.9241,149718.0
2024-01-22 11:00:00,21.32,21.34,21.29,21.3,107117.0,19.9241,19.9428,19.8961,19.9054,107117.0
2024-01-22 11:30:00,21.29,21.31,21.27,21.3,103092.0,19.8961,19.9147,19.8774,19.9054,103092.0
2024-01-22 12:00:00,21.29,21.3,21.26,21.29,126262.0,19.8961,19.9054,19.868,19.8961,126262.0
2024-01-22 12:30:00,21.29,21.3,21.26,21.28,109630.0,19.8961,19.9054,19.868,19.8867,109630.0
2024-01-22 13:00:00,21.28,21.31,21.26,21.27,77647.0,19.8867,19.9147,19.868,19.8774,77647.0
2024-01-22 13:30:00,21.27,21.34,21.26,21.32,62889.0,19.8774,19.9428,19.868,19.9241,62889.0
2024-01-22 14:00:00,21.32,21.33,21.25,21.28,88622.0,19.9241,19.9334,19.8587,19.8867,88622.0
2024-01-22 14:30:00,21.27,21.31,21.27,21.31,137015.0,19.8774,19.9147,19.8774,19.9147,137015.0
2024-01-22 15:00:00,21.31,21.34,21.3,21.34,163740.0,19.9147,19.9428,19.9054,19.9428,163740.0
2024-01-22 15:30:00,21.34,21.41,21.33,21.4,487280.0,19.9428,20.0082,19.9334,19.9989,487280.0
2024-01-23 09:30:00,21.38,21.58,21.38,21.55,138096.0,19.9802,20.1671,19.9802,20.139,138096.0
2024-01-23 10:00:00,21.55,21.57,21.5,21.52,164409.0,20.139,20.1577,20.0923,20.111,164409.0
2024-01-23 10:30:00,21.51,21.54,21.42,21.47,141089.0,20.1017,20.1297,20.0175,20.0643,141089.0
2024-01-23 11:00:00,21.47,21.5,21.42,21.45,190830.0,20.0643,20.0923,20.0175,20.0456,190830.0
2024-01-23 11:30:00,21.44,21.48,21.43,21.47,117146.0,20.0362,20.0736,20.0269,20.0643,117146.0
2024-01-23 12:00:00,21.46,21.48,21.44,21.46,80581.0,20.0549,20.0736,20.0362,20.0549,80581.0
2024-01-23 12:30:00,21.46,21.5,21.43,21.5,89838.0,20.0549,20.0923,20.0269,20.0923,89838.0
2024-01-23 13:00:00,21.5,21.51,21.46,21.5,49653.0,20.0923,20.1017,20.0549,20.0923,49653.0
2024-01-23 13:30:00,21.49,21.51,21.46,21.46,152040.0,20.083,20.1017,20.0549,20.0549,152040.0
2024-01-23 14:00:00,21.47,21.48,21.44,21.48,74317.0,20.0643,20.0736,20.0362,20.0736,74317.0
2024-01-23 14:30:00,21.48,21.52,21.46,21.51,64153.0,20.0736,20.111,20.0549,20.1017,64153.0
2024-01-23 15:00:00,21.51,21.57,21.49,21.57,199180.0,20.1017,20.1577,20.083,20.1577,199180.0
2024-01-23 15:30:00,21.56,21.57,21.5,21.5,811516.0,20.1484,20.1577,20.0923,20.0923,811516.0
2024-01-24 09:30:00,21.68,21.74,21.64,21.65,141057.0,20.2605,20.3166,20.2231,20.2325,141057.0
2024-01-24 10:00:00,21.65,21.67,21.6,21.64,103269.0,20.2325,20.2512,20.1858,20.2231,103269.0
2024-01-24 10:30:00,21.64,21.67,21.61,21.64,124891.0,20.2231,20.2512,20.1951,20.2231,124891.0
2024-01-24 11:00:00,21.65,21.72,21.63,21.71,96062.0,20.2325,20.2979,20.2138,20.2886,96062.0
2024-01-24 11:30:00,21.71,21.76,21.71,21.75,127652.0,20.2886,20.3353,20.2886,20.3259,127652.0
2024-01-24 12:00:00,21.74,21.76,21.69,21.75,104209.0,20.3166,20.3353,20.2699,20.3259,104209.0
2024-01-24 12:30:00,21.75,21.76,21.7,21.73,136691.0,20.3259,20.3353,20.2792,20.3072,136691.0
2024-01-24 13:00:00,21.73,21.74,21.67,21.69,83678.0,20.3072,20.3166,20.2512,20.2699,83678.0
2024-01-24 13:30:00,21.69,21.69,21.64,21.65,55937.0,20.2699,20.2699,20.2231,20.2325,55937.0
2024-01-24 14:00:00,21.65,21.67,21.62,21.63,115560.0,20.2325,20.2512,20.2045,20.2138,115560.0
2024-01-24 14:30:00,21.63,21.68,21.62,21.65,90223.0,20.2138,20.2605,20.2045,20.2325,90223.0
2024-01-24 15:00:00,21.66,21.68,21.58,21.6,113081.0,20.2418,20.2605,20.1671,20.1858,113081.0
2024-01-24 15:30:00,21.6,21.65,21.58,21.63,358982.0,20.1858,20.2325,20.1671,20.2138,358982.0
2024-01-25 09:30:00,21.72,21.83,21.7,21.81,201780.0,20.2979,20.4007,20.2792,20.382,201780.0
2024-01-25 10:00:00,21.82,21.88,21.77,21.87,183657.0,20.3914,20.4474,20.3446,20.4381,183657.0
2024-01-25 10:30:00,21.87,21.87,21.78,21.8,123029.0,20.4381,20.4381,20.354,20.3727,123029.0
2024-01-25 11:00:00,21.81,21.85,21.78,21.84,72872.0,20.382,20.4194,20.354,20.41,72872.0
2024-01-25 11:30:00,21.85,21.85,21.81,21.83,105171.0,20.4194,20.4194,20.382,20.4007,105171.0
2024-01-25 12:00:00,21.83,21.86,21.79,21.85,124311.0,20.4007,20.4287,20.3633,20.4194,124311.0
2024-01-25 12:30:00,21.85,21.87,21.8,21.85,127283.0,20.4194,20.4381,20.3727,20.4194,127283.0
2024-01-25 13:00:00,21.86,21.89,21.84,21.86,58169.0,20.4287,20.4568,20.41,20.4287,58169.0
2024-01-25 13:30:00,21.85,21.88,21.81,21.82,191813.0,20.4194,20.4474,20.382,20.3914,191813.0
2024-01-25 14:00:00,21.82,21.84,21.78,21.84,134714.0,20.3914,20.41,20.354,20.41,134714.0
2024-01-25 14:30:00,21.84,21.87,21.82,21.87,87886.0,20.41,20.4381,20.3914,20.4381,87886.0
2024-01-25 15:00:00,21.87,21.9,21.87,21.89,142446.0,20.4381,20.4661,20.4381,20.4568,142446.0
2024-01-25 15:30:00,21.9,21.94,21.88,21.93,441420.0,20.4661,20.5035,20.4474,20.4942,441420.0
2024-01-26 09:30:00,21.95,22.01,21.83,21.89,308280.0,20.5128,20.5689,20.4007,20.4568,308280.0
2024-01-26 10:00:00,21.89,21.9,21.77,21.82,158760.0,20.4568,20.4661,20.3446,20.3914,158760.0
2024-01-26 10:30:00,21.82,21.87,21.82,21.85,90525.0,20.3914,20.4381,20.3914,20.4194,90525.0
2024-01-26 11:00:00,21.85,21.85,21.81,21.84,70048.0,20.4194,20.4194,20.382,20.41,70048.0
2024-01-26 11:30:00,21.84,21.84,21.8,21.8,74271.0,20.41,20.41,20.3727,20.3727,74271.0
2024-01-26 12:00:00,21.8,21.83,21.79,21.82,98453.0,20.3727,20.4007,20.3633,20.3914,98453.0
2024-01-26 12:30:00,21.81,21.82,21.77,21.79,129963.0,20.382,20.3914,20.3446,20.3633,129963.0
2024-01-26 13:00:00,21.8,21.86,21.78,21.85,93501.0,20.3727,20.4287,20.354,20.4194,93501.0
2024-01-26 13:30:00,21.85,21.86,21.81,21.85,65949.0,20.4194,20.4287,20.382,20.4194,65949.0
2024-01-26 14:00:00,21.85,21.87,21.83,21.85,102921.0,20.4194,20.4381,20.4007,20.4194,102921.0
2024-01-26 14:30:00,21.85,21.89,21.83,21.88,81466.0,20.4194,20.4568,20.4007,20.4474,81466.0
2024-01-26 15:00:00,21.88,21.89,21.86,21.87,113898.0,20.4474,20.4568,20.4287,20.4381,113898.0
2024-01-26 15:30:00,21.87,21.88,21.83,21.85,449518.0,20.4381,20.4474,20.4007,20.4194,449518.0
2024-01-29 09:30:00,21.8,21.84,21.71,21.8,84604.0,20.3727,20.41,20.2886,20.3727,84604.0
2024-01-29 10:00:00,21.82,21.83,21.76,21.77,50742.0,20.3914,20.4007,20.3353,20.3446,50742.0
2024-01-29 10:30:00,21.77,21.8,21.73,21.76,62986.0,20.3446,20.3727,20.3072,20.3353,62986.0
2024-01-29 11:00:00,21.76,21.76,21.71,21.72,62214.0,20.3353,20.3353,20.2886,20.2979,62214.0
2024-01-29 11:30:00,21.73,21.74,21.69,21.72,76870.0,20.3072,20.3166,20.2699,20.2979,76870.0
2024-01-29 12:00:00,21.72,21.75,21.71,21.73,79400.0,20.2979,20.3259,20.2886,20.3072,79400.0
2024-01-29 12:30:00,21.74,21.74,21.67,21.69,48059.0,20.3166,20.3166,20.2512,20.2699,48059.0
2024-01-29 13:00:00,21.69,21.71,21.67,21.71,93339.0,20.2699,20.2886,20.2512,20.2886,93339.0
2024-01-29 13:30:00,21.71,21.72,21.69,21.7,69057.0,20.2886,20.2979,20.2699,20.2792,69057.0
2024-01-29 14:00:00,21.69,21.73,21.68,21.73,34570.0,20.2699,20.3072,20.2605,20.3072,34570.0
2024-01-29 14:30:00,21.73,21.74,21.7,21.71,136054.0,20.3072,20.3166,20.2792,20.2886,136054.0
2024-01-29 15:00:00,21.71,21.82,21.71,21.81,134719.0,20.2886,20.3914,20.2886,20.382,134719.0
2024-01-29 15:30:00,21.81,21.88,21.79,21.88,268217.0,20.382,20.4474,20.3633,20.4474,268217.0
2024-01-30 09:30:00,21.81,22.05,21.81,22.03,169885.0,20.382,20.6063,20.382,20.5876,169885.0
2024-01-30 10:00:00,22.04,22.04,21.86,21.91,138261.0,20.597,20.597,20.4287,20.4755,138261.0
2024-01-30 10:30:00,21.92,22.0,21.9,21.99,193128.0,20.4848,20.5596,20.4661,20.5502,193128.0
2024-01-30 11:00:00,21.98,22.01,21.97,22.01,98790.0,20.5409,20.5689,20.5315,20.5689,98790.0
2024-01-30 11:30:00,22.02,22.13,22.01,22.09,271672.0,20.5783,20.6811,20.5689,20.6437,271672.0
2024-01-30 12:00:00,22.09,22.1,22.06,22.08,59751.0,20.6437,20.653,20.6156,20.6343,59751.0
2024-01-30 12:30:00,22.08,22.12,22.07,22.1,111754.0,20.6343,20.6717,20.625,20.653,111754.0
2024-01-30 13:00:00,22.1,22.14,22.09,22.13,67592.0,20.653,20.6904,20.6437,20.6811,67592.0
2024-01-30 13:30:00,22.13,22.17,22.12,22.16,189924.0,20.6811,20.7184,20.6717,20.7091,189924.0
2024-01-30 14:00:00,22.17,22.26,22.16,22.26,286697.0,20.7184,20.8025,20.7091,20.8025,286697.0
2024-01-30 14:30:00,22.26,22.27,22.2,22.23,142896.0,20.8025,20.8119,20.7465,20.7745,142896.0
2024-01-30 15:00:00,22.23,22.25,22.21,22.21,86452.0,20.7745,20.7932,20.7558,20.7558,86452.0
2024-01-30 15:30:00,22.21,22.25,22.2,22.22,398234.0,20.7558,20.7932,20.7465,20.7652,398234.0
2024-01-31 09:30:00,22.26,22.4,22.23,22.35,155579.0,20.8025,20.9334,20.7745,20.8867,155579.0
2024-01-31 10:00:00,22.36,22.37,22.25,22.34,289708.0,20.896,20.9053,20.7932,20.8773,289708.0
2024-01-31 10:30:00,22.34,22.37,22.32,22.37,116562.0,20.8773,20.9053,20.8586,20.9053,116562.0
2024-01-31 11:00:00,22.37,22.38,22.32,22.33,81670.0,20.9053,20.9147,20.8586,20.868,81670.0
2024-01-31 11:30:00,22.33,22.33,22.23,22.26,215738.0,20.868,20.868,20.7745,20.8025,215738.0
2024-01-31 12:00:00,22.26,22.28,22.21,22.25,93299.0,20.8025,20.8212,20.7558,20.7932,93299.0
2024-01-31 12:30:00,22.26,22.28,22.23,22.28,87273.0,20.8025,20.8212,20.7745,20.8212,87273.0
2024-01-31 13:00:00,22.28,22.3,22.27,22.29,73117.0,20.8212,20.8399,20.8119,20.8306,73117.0
2024-01-31 13:30:00,22.29,22.33,22.28,22.32,72733.0,20.8306,20.868,20.8212,20.8586,72733.0
2024-01-31 14:00:00,22.32,22.33,22.22,22.27,195941.0,20.8586,20.868,20.7652,20.8119,195941.0
2024-01-31 14:30:00,22.27,22.39,22.26,22.29,272191.0,20.8119,20.924,20.8025,20.8306,272191.0
2024-01-31 15:00:00,22.3,22.3,22.11,22.19,252538.0,20.8399,20.8399,20.6624,20.7371,252538.0
2024-01-31 15:30:00,22.18,22.19,22.08,22.12,556354.0,20.7278,20.7371,20.6343,20.6717,556354.0
2024-02-01 09:30:00,22.0,22.1,21.9,21.96,336219.0,20.5596,20.653,20.4661,20.5222,336219.0
2024-02-01 10:00:00,21.95,21.97,21.83,21.85,304191.0,20.5128,20.5315,20.4007,20.4194,304191.0
2024-02-01 10:30:00,21.84,21.86,21.73,21.74,322564.0,20.41,20.4287,20.3072,20.3166,322564.0
2024-02-01 11:00:00,21.74,21.75,21.59,21.72,198979.0,20.3166,20.3259,20.1764,20.2979,198979.0
2024-02-01 11:30:00,21.72,21.81,21.71,21.79,208283.0,20.2979,20.382,20.2886,20.3633,208283.0
2024-02-01 12:00:00,21.8,21.89,21.79,21.85,107485.0,20.3727,20.4568,20.3633,20.4194,107485.0
2024-02-01 12:30:00,21.85,21.9,21.81,21.86,197153.0,20.4194,20.4661,20.382,20.4287,197153.0
2024-02-01 13:00:00,21.86,21.87,21.81,21.84,85585.0,20.4287,20.4381,20.382,20.41,85585.0
2024-02-01 13:30:00,21.85,21.91,21.85,21.89,174312.0,20.4194,20.4755,20.4194,20.4568,174312.0
2024-02-01 14:00:00,21.89,21.93,21.86,21.88,163663.0,20.4568,20.4942,20.4287,20.4474,163663.0
2024-02-01 14:30:00,21.88,21.92,21.85,21.89,106610.0,20.4474,20.4848,20.4194,20.4568,106610.0
2024-02-01 15:00:00,21.89,21.92,21.87,21.89,181115.0,20.4568,20.4848,20.4381,20.4568,181115.0
2024-02-01 15:30:00,21.89,21.91,21.86,21.88,666883.0,20.4568,20.4755,20.4287,20.4474,666883.0
2024-02-02 09:30:00,21.88,21.88,21.61,21.71,364495.0,20.4474,20.4474,20.1951,20.2886,364495.0
2024-02-02 10:00:00,21.72,21.86,21.66,21.85,251580.0,20.2979,20.4287,20.2418,20.4194,251580.0
2024-02-02 10:30:00,21.85,21.94,21.81,21.89,161215.0,20.4194,20.5035,20.382,20.4568,161215.0
2024-02-02 11:00:00,21.89,21.89,21.84,21.89,98310.0,20.4568,20.4568,20.41,20.4568,98310.0
2024-02-02 11:30:00,21.88,21.89,21.78,21.78,87148.0,20.4474,20.4568,20.354,20.354,87148.0
2024-02-02 12:00:00,21.78,21.82,21.74,21.77,137837.0,20.354,20.3914,20.3166,20.3446,137837.0
2024-02-02 12:30:00,21.77,21.79,21.65,21.73,122368.0,20.3446,20.3633,20.2325,20.3072,122368.0
2024-02-02 13:00:00,21.74,21.81,21.73,21.76,132782.0,20.3166,20.382,20.3072,20.3353,132782.0
2024-02-02 13:30:00,21.77,21.81,21.74,21.79,94332.0,20.3446,20.382,20.3166,20.3633,94332.0
2024-02-02 14:00:00,21.8,21.84,21.79,21.82,102591.0,20.3727,20.41,20.3633,20.3914,102591.0
2024-02-02 14:30:00,21.82,21.83,21.77,21.79,106949.0,20.3914,20.4007,20.3446,20.3633,106949.0
2024-02-02 15:00:00,21.79,21.85,21.77,21.85,118400.0,20.3633,20.4194,20.3446,20.4194,118400.0
2024-02-02 15:30:00,21.85,21.92,21.82,21.87,487605.0,20.4194,20.4848,20.3914,20.4381,487605.0
2024-02-05 09:30:00,21.69,21.73,21.54,21.68,176806.0,20.2699,20.3072,20.1297,20.2605,176806.0
2024-02-05 10:00:00,21.68,21.68,21.57,21.66,165489.0,20.2605,20.2605,20.1577,20.2418,165489.0
2024-02-05 10:30:00,21.65,21.68,21.62,21.64,108492.0,20.2325,20.2605,20.2045,20.2231,108492.0
2024-02-05 11:00:00,21.66,21.77,21.66,21.71,115844.0,20.2418,20.3446,20.2418,20.2886,115844.0
2024-02-05 11:30:00,21.71,21.75,21.69,21.73,111560.0,20.2886,20.3259,20.2699,20.3072,111560.0
2024-02-05 12:00:00,21.73,21.76,21.71,21.76,126161.0,20.3072,20.3353,20.2886,20.3353,126161.0
2024-02-05 12:30:00,21.76,21.82,21.74,21.75,205047.0,20.3353,20.3914,20.3166,20.3259,205047.0
2024-02-05 13:00:00,21.75,21.78,21.73,21.74,76955.0,20.3259,20.354,20.3072,20.3166,76955.0
2024-02-05 13:30:00,21.73,21.77,21.72,21.73,58601.0,20.3072,20.3446,20.2979,20.3072,58601.0
2024-02-05 14:00:00,21.73,21.8,21.72,21.79,155858.0,20.3072,20.3727,20.2979,20.3633,155858.0
2024-02-05 14:30:00,21.8,21.87,21.79,21.84,290183.0,20.3727,20.4381,20.3633,20.41,290183.0
2024-02-05 15:00:00,21.84,21.85,21.76,21.82,209544.0,20.41,20.4194,20.3353,20.3914,209544.0
2024-02-05 15:30:00,21.82,21.88,21.81,21.87,626302.0,20.3914,20.4474,20.382,20.4381,626302.0
2024-02-06 09:30:00,22.0,22.11,21.86,22.04,236241.0,20.5596,20.6624,20.4287,20.597,236241.0
2024-02-06 10:00:00,22.03,22.14,21.99,22.09,199167.0,20.5876,20.6904,20.5502,20.6437,199167.0
2024-02-06 10:30:00,22.09,22.15,22.08,22.12,163566.0,20.6437,20.6998,20.6343,20.6717,163566.0
2024-02-06 11:00:00,22.12,22.19,22.1,22.17,106391.0,20.6717,20.7371,20.653,20.7184,106391.0
2024-02-06 11:30:00,22.18,22.21,22.15,22.18,81050.0,20.7278,20.7558,20.6998,20.7278,81050.0
2024-02-06 12:00:00,22.17,22.21,22.17,22.2,64166.0,20.7184,20.7558,20.7184,20.7465,64166.0
2024-02-06 12:30:00,22.2,22.24,22.19,22.2,79536.0,20.7465,20.7839,20.7371,20.7465,79536.0
2024-02-06 13:00:00,22.2,22.23,22.15,22.18,54360.0,20.7465,20.7745,20.6998,20.7278,54360.0
2024-02-06 13:30:00,22.17,22.24,22.17,22.24,90731.0,20.7184,20.7839,20.7184,20.7839,90731.0
2024-02-06 14:00:00,22.24,22.26,22.22,22.24,167077.0,20.7839,20.8025,20.7652,20.7839,167077.0
2024-02-06 14:30:00,22.24,22.3,22.24,22.29,167859.0,20.7839,20.8399,20.7839,20.8306,167859.0
2024-02-06 15:00:00,22.3,22.34,22.24,22.25,157328.0,20.8399,20.8773,20.7839,20.7932,157328.0
2024-02-06 15:30:00,22.25,22.27,22.21,22.25,707821.0,20.7932,20.8119,20.7558,20.7932,707821.0
2024-02-07 09:30:00,22.3,22.46,22.23,22.3,234838.0,20.8399,20.9895,20.7745,20.8399,234838.0
2024-02-07 10:00:00,22.29,22.39,22.19,22.38,177818.0,20.8306,20.924,20.7371,20.9147,177818.0
2024-02-07 10:30:00,22.39,22.39,22.31,22.32,105590.0,20.924,20.924,20.8493,20.8586,105590.0
2024-02-07 11:00:00,22.33,22.35,22.3,22.33,103739.0,20.868,20.8867,20.8399,20.868,103739.0
2024-02-07 11:30:00,22.33,22.35,22.3,22.34,92242.0,20.868,20.8867,20.8399,20.8773,92242.0
2024-02-07 12:00:00,22.34,22.4,22.33,22.33,92197.0,20.8773,20.9334,20.868,20.868,92197.0
2024-02-07 12:30:00,22.34,22.43,22.33,22.43,118372.0,20.8773,20.9614,20.868,20.9614,118372.0
2024-02-07 13:00:00,22.43,22.47,22.42,22.46,161823.0,20.9614,20.9988,20.9521,20.9895,161823.0
2024-02-07 13:30:00,22.46,22.47,22.42,22.47,100966.0,20.9895,20.9988,20.9521,20.9988,100966.0
2024-02-07 14:00:00,22.47,22.51,22.44,22.51,203660.0,20.9988,21.0362,20.9708,21.0362,203660.0
2024-02-07 14:30:00,22.51,22.6,22.5,22.6,167620.0,21.0362,21.1203,21.0268,21.1203,167620.0
2024-02-07 15:00:00,22.6,22.62,22.56,22.59,293933.0,21.1203,21.139,21.0829,21.1109,293933.0
2024-02-07 15:30:00,22.58,22.61,22.55,22.58,814572.0,21.1016,21.1296,21.0736,21.1016,814572.0
2024-02-08 09:30:00,22.44,22.57,22.44,22.54,169686.0,20.9708,21.0923,20.9708,21.0642,169686.0
2024-02-08 10:00:00,22.55,22.58,22.51,22.56,84587.0,21.0736,21.1016,21.0362,21.0829,84587.0
2024-02-08 10:30:00,22.55,22.57,22.42,22.42,170300.0,21.0736,21.0923,20.9521,20.9521,170300.0
2024-02-08 11:00:00,22.43,22.43,22.26,22.28,148431.0,20.9614,20.9614,20.8025,20.8212,148431.0
2024-02-08 11:30:00,22.28,22.44,22.26,22.43,159026.0,20.8212,20.9708,20.8025,20.9614,159026.0
2024-02-08 12:00:00,22.44,22.53,22.43,22.52,283205.0,20.9708,21.0549,20.9614,21.0455,283205.0
2024-02-08 12:30:00,22.52,22.56,22.49,22.54,158197.0,21.0455,21.0829,21.0175,21.0642,158197.0
2024-02-08 13:00:00,22.54,22.6,22.48,22.49,223001.0,21.0642,21.1203,21.0081,21.0175,223001.0
2024-02-08 13:30:00,22.5,22.54,22.48,22.53,92436.0,21.0268,21.0642,21.0081,21.0549,92436.0
2024-02-08 14:00:00,22.53,22.55,22.51,22.53,134186.0,21.0549,21.0736,21.0362,21.0549,134186.0
2024-02-08 14:30:00,22.52,22.53,22.5,22.52,55922.0,21.0455,21.0549,21.0268,21.0455,55922.0
2024-02-08 15:00:00,22.51,22.53,22.47,22.51,133403.0,21.0362,21.0549,20.9988,21.0362,133403.0
2024-02-08 15:30:00,22.51,22.56,22.46,22.48,1122385.0,21.0362,21.0829,20.9895,21.0081,1122385.0
2024-02-09 09:30:00,22.42,22.51,22.3,22.32,227646.0,20.9521,21.0362,20.8399,20.8586,227646.0
2024-02-09 10:00:00,22.31,22.33,22.25,22.27,149006.0,20.8493,20.868,20.7932,20.8119,149006.0
2024-02-09 10:30:00,22.27,22.31,22.24,22.3,162459.0,20.8119,20.8493,20.7839,20.8399,162459.0
2024-02-09 11:00:00,22.31,22.4,22.31,22.36,147672.0,20.8493,20.9334,20.8493,20.896,147672.0
2024-02-09 11:30:00,22.37,22.39,22.31,22.36,170579.0,20.9053,20.924,20.8493,20.896,170579.0
2024-02-09 12:00:00,22.36,22.46,22.35,22.46,124513.0,20.896,20.9895,20.8867,20.9895,124513.0
2024-02-09 12:30:00,22.45,22.5,22.43,22.48,136269.0,20.9801,21.0268,20.9614,21.0081,136269.0
2024-02-09 13:00:00,22.48,22.57,22.47,22.57,131918.0,21.0081,21.0923,20.9988,21.0923,131918.0
2024-02-09 13:30:00,22.57,22.6,22.53,22.58,147458.0,21.0923,21.1203,21.0549,21.1016,147458.0
2024-02-09 14:00:00,22.59,22.65,22.57,22.64,111494.0,21.1109,21.167,21.0923,21.1577,111494.0
2024-02-09 14:30:00,22.64,22.65,22.57,22.58,178104.0,21.1577,21.167,21.0923,21.1016,178104.0
2024-02-09 15:00:00,22.57,22.6,22.54,22.59,282924.0,21.0923,21.1203,21.0642,21.1109,282924.0
2024-02-09 15:30:00,22.58,22.63,22.55,22.62,711084.0,21.1016,21.1483,21.0736,21.139,711084.0
2024-02-12 09:30:00,22.58,22.66,22.52,22.63,107612.0,21.1016,21.1764,21.0455,21.1483,107612.0
2024-02-12 10:00:00,22.63,22.71,22.63,22.71,75383.0,21.1483,21.2231,21.1483,21.2231,75383.0
2024-02-12 10:30:00,22.71,22.76,22.67,22.74,188352.0,21.2231,21.2698,21.1857,21.2511,188352.0
2024-02-12 11:00:00,22.75,22.81,22.72,22.8,121568.0,21.2605,21.3165,21.2324,21.3072,121568.0
2024-02-12 11:30:00,22.8,22.82,22.77,22.77,112986.0,21.3072,21.3259,21.2792,21.2792,112986.0
2024-02-12 12:00:00,22.77,22.77,22.7,22.73,77112.0,21.2792,21.2792,21.2137,21.2418,77112.0
2024-02-12 12:30:00,22.73,22.74,22.7,22.72,62198.0,21.2418,21.2511,21.2137,21.2324,62198.0
2024-02-12 13:00:00,22.71,22.75,22.71,22.72,51264.0,21.2231,21.2605,21.2231,21.2324,51264.0
2024-02-12 13:30:00,22.72,22.73,22.68,22.71,131493.0,21.2324,21.2418,21.195,21.2231,131493.0
2024-02-12 14:00:00,22.71,22.72,22.62,22.66,97844.0,21.2231,21.2324,21.139,21.1764,97844.0
2024-02-12 14:30:00,22.66,22.66,22.63,22.65,120897.0,21.1764,21.1764,21.1483,21.167,120897.0
2024-02-12 15:00:00,22.66,22.69,22.63,22.63,107701.0,21.1764,21.2044,21.1483,21.1483,107701.0
2024-02-12 15:30:00,22.64,22.65,22.6,22.65,315955.0,21.1577,21.167,21.1203,21.167,315955.0
2024-02-13 09:30:00,22.42,22.46,22.2,22.21,273052.0,20.9521,20.9895,20.7465,20.7558,273052.0
2024-02-13 10:00:00,22.21,22.24,22.11,22.21,160571.0,20.7558,20.7839,20.6624,20.7558,160571.0
2024-02-13 10:30:00,22.21,22.27,22.17,22.21,173051.0,20.7558,20.8119,20.7184,20.7558,173051.0
2024-02-13 11:00:00,22.21,22.32,22.21,22.26,128470.0,20.7558,20.8586,20.7558,20.8025,128470.0
2024-02-13 11:30:00,22.27,22.32,22.22,22.24,332146.0,20.8119,20.8586,20.7652,20.7839,332146.0
2024-02-13 12:00:00,22.23,22.25,22.16,22.19,145593.0,20.7745,20.7932,20.7091,20.7371,145593.0
2024-02-13 12:30:00,22.19,22.26,22.17,22.26,139426.0,20.7371,20.8025,20.7184,20.8025,139426.0
2024-02-13 13:00:00,22.25,22.26,22.17,22.19,97131.0,20.7932,20.8025,20.7184,20.7371,97131.0
2024-02-13 13:30:00,22.19,22.2,22.13,22.14,145395.0,20.7371,20.7465,20.6811,20.6904,145395.0
2024-02-13 14:00:00,22.14,22.15,22.04,22.07,154218.0,20.6904,20.6998,20.597,20.625,154218.0
2024-02-13 14:30:00,22.06,22.07,21.95,21.99,291265.0,20.6156,20.625,20.5128,20.5502,291265.0
2024-02-13 15:00:00,21.98,22.07,21.97,22.07,274668.0,20.5409,20.625,20.5315,20.625,274668.0
2024-02-13 15:30:00,22.07,22.23,22.06,22.21,836224.0,20.625,20.7745,20.6156,20.7558,836224.0
2024-02-14 09:30:00,22.33,22.56,22.33,22.41,162515.0,20.868,21.0829,20.868,20.9427,162515.0
2024-02-14 10:00:00,22.42,22.57,22.41,22.52,152558.0,20.9521,21.0923,20.9427,21.0455,152558.0
2024-02-14 10:30:00,22.52,22.53,22.42,22.44,128787.0,21.0455,21.0549,20.9521,20.9708,128787.0
2024-02-14 11:00:00,22.44,22.53,22.41,22.51,141130.0,20.9708,21.0549,20.9427,21.0362,141130.0
2024-02-14 11:30:00,22.51,22.58,22.5,22.54,252874.0,21.0362,21.1016,21.0268,21.0642,252874.0
2024-02-14 12:00:00,22.54,22.64,22.51,22.62,208829.0,21.0642,21.1577,21.0362,21.139,208829.0
2024-02-14 12:30:00,22.62,22.66,22.59,22.66,219821.0,21.139,21.1764,21.1109,21.1764,219821.0
2024-02-14 13:00:00,22.66,22.7,22.65,22.66,143204.0,21.1764,21.2137,21.167,21.1764,143204.0
2024-02-14 13:30:00,22.67,22.71,22.6,22.61,91262.0,21.1857,21.2231,21.1203,21.1296,91262.0
2024-02-14 14:00:00,22.61,22.68,22.57,22.67,119408.0,21.1296,21.195,21.0923,21.1857,119408.0
2024-02-14 14:30:00,22.67,22.71,22.65,22.66,184033.0,21.1857,21.2231,21.167,21.1764,184033.0
2024-02-14 15:00:00,22.66,22.7,22.66,22.68,154624.0,21.1764,21.2137,21.1764,21.195,154624.0
2024-02-14 15:30:00,22.68,22.69,22.58,22.64,739837.0,21.195,21.2044,21.1016,21.1577,739837.0
2024-02-15 09:30:00,23.59,24.44,23.59,24.22,849875.0,22.0455,22.8398,22.0455,22.6342,849875.0
2024-02-15 10:00:00,24.23,24.42,24.22,24.28,475860.0,22.6436,22.8211,22.6342,22.6903,475860.0
2024-02-15 10:30:00,24.27,24.31,24.18,24.21,452174.0,22.6809,22.7183,22.5968,22.6249,452174.0
2024-02-15 11:00:00,24.21,24.22,24.0,24.12,743757.0,22.6249,22.6342,22.4286,22.5408,743757.0
2024-02-15 11:30:00,24.12,24.33,24.11,24.31,293705.0,22.5408,22.737,22.5314,22.7183,293705.0
2024-02-15 12:00:00,24.31,24.45,24.3,24.45,256236.0,22.7183,22.8492,22.709,22.8492,256236.0
2024-02-15 12:30:00,24.45,24.62,24.44,24.57,313605.0,22.8492,23.008,22.8398,22.9613,313605.0
2024-02-15 13:00:00,24.58,24.66,24.53,24.66,138499.0,22.9706,23.0454,22.9239,23.0454,138499.0
2024-02-15 13:30:00,24.66,24.71,24.58,24.63,251717.0,23.0454,23.0921,22.9706,23.0174,251717.0
2024-02-15 14:00:00,24.63,24.7,24.54,24.67,289217.0,23.0174,23.0828,22.9333,23.0548,289217.0
2024-02-15 14:30:00,24.67,24.77,24.67,24.71,211053.0,23.0548,23.1482,23.0548,23.0921,211053.0
2024-02-15 15:00:00,24.71,24.81,24.7,24.72,398378.0,23.0921,23.1856,23.0828,23.1015,398378.0
2024-02-15 15:30:00,24.73,24.8,24.7,24.79,1208268.0,23.1108,23.1762,23.0828,23.1669,1208268.0
2024-02-16 09:30:00,24.55,24.89,24.55,24.71,327100.0,22.9426,23.2604,22.9426,23.0921,327100.0
2024-02-16 10:00:00,24.71,24.88,24.7,24.76,334481.0,23.0921,23.251,23.0828,23.1389,334481.0
2024-02-16 10:30:00,24.76,24.8,24.68,24.7,184862.0,23.1389,23.1762,23.0641,23.0828,184862.0
2024-02-16 11:00:00,24.7,24.74,24.63,24.68,205714.0,23.0828,23.1202,23.0174,23.0641,205714.0
2024-02-16 11:30:00,24.68,24.75,24.64,24.75,239098.0,23.0641,23.1295,23.0267,23.1295,239098.0
2024-02-16 12:00:00,24.74,24.81,24.73,24.8,315189.0,23.1202,23.1856,23.1108,23.1762,315189.0
2024-02-16 12:30:00,24.81,24.81,24.73,24.78,179712.0,23.1856,23.1856,23.1108,23.1576,179712.0
2024-02-16 13:00:00,24.78,24.78,24.69,24.71,176681.0,23.1576,23.1576,23.0734,23.0921,176681.0
2024-02-16 13:30:00,24.71,24.73,24.66,24.73,143366.0,23.0921,23.1108,23.0454,23.1108,143366.0
2024-02-16 14:00:00,24.73,24.86,24.73,24.82,275415.0,23.1108,23.2323,23.1108,23.1949,275415.0
2024-02-16 14:30:00,24.81,24.82,24.75,24.81,347911.0,23.1856,23.1949,23.1295,23.1856,347911.0
2024-02-16 15:00:00,24.8,24.89,24.8,24.8,299051.0,23.1762,23.2604,23.1762,23.1762,299051.0
2024-02-16 15:30:00,24.8,24.83,24.68,24.69,560556.0,23.1762,23.2043,23.0641,23.0734,560556.0
2024-02-20 09:30:00,24.59,24.66,24.45,24.56,263708.0,22.98,23.0454,22.8492,22.952,263708.0
2024-02-20 10:00:00,24.56,24.62,24.53,24.57,149761.0,22.952,23.008,22.9239,22.9613,149761.0
2024-02-20 10:30:00,24.57,24.6,24.5,24.55,195093.0,22.9613,22.9893,22.8959,22.9426,195093.0
2024-02-20 11:00:00,24.55,24.6,24.53,24.54,203913.0,22.9426,22.9893,22.9239,22.9333,203913.0
2024-02-20 11:30:00,24.54,24.54,24.44,24.46,183255.0,22.9333,22.9333,22.8398,22.8585,183255.0
2024-02-20 12:00:00,24.45,24.46,24.37,24.38,126765.0,22.8492,22.8585,22.7744,22.7837,126765.0
2024-02-20 12:30:00,24.37,24.4,24.25,24.37,260074.0,22.7744,22.8024,22.6623,22.7744,260074.0
2024-02-20 13:00:00,24.38,24.45,24.37,24.41,223077.0,22.7837,22.8492,22.7744,22.8118,223077.0
2024-02-20 13:30:00,24.41,24.48,24.37,24.45,110705.0,22.8118,22.8772,22.7744,22.8492,110705.0
2024-02-20 14:00:00,24.45,24.47,24.41,24.42,104314.0,22.8492,22.8679,22.8118,22.8211,104314.0
2024-02-20 14:30:00,24.43,24.43,24.37,24.42,171238.0,22.8305,22.8305,22.7744,22.8211,171238.0
2024-02-20 15:00:00,24.42,24.44,24.38,24.43,136636.0,22.8211,22.8398,22.7837,22.8305,136636.0
2024-02-20 15:30:00,24.43,24.44,24.36,24.39,628153.0,22.8305,22.8398,22.7651,22.7931,628153.0
2024-02-21 09:30:00,24.34,24.34,23.84,23.95,432502.0,22.7464,22.7464,22.2791,22.3819,432502.0
2024-02-21 10:00:00,23.96,24.12,23.9,24.12,371420.0,22.3912,22.5408,22.3352,22.5408,371420.0
2024-02-21 10:30:00,24.11,24.16,24.01,24.07,224059.0,22.5314,22.5781,22.438,22.494,224059.0
2024-02-21 11:00:00,24.08,24.16,24.04,24.05,189438.0,22.5034,22.5781,22.466,22.4754,189438.0
2024-02-21 11:30:00,24.06,24.09,24.02,24.09,94163.0,22.4847,22.5127,22.4473,22.5127,94163.0
2024-02-21 12:00:00,24.1,24.12,24.05,24.09,120192.0,22.5221,22.5408,22.4754,22.5127,120192.0
2024-02-21 12:30:00,24.09,24.11,24.06,24.09,56205.0,22.5127,22.5314,22.4847,22.5127,56205.0
2024-02-21 13:00:00,24.09,24.1,24.0,24.02,152739.0,22.5127,22.5221,22.4286,22.4473,152739.0
2024-02-21 13:30:00,24.02,24.07,24.0,24.04,96746.0,22.4473,22.494,22.4286,22.466,96746.0
2024-02-21 14:00:00,24.04,24.07,24.0,24.02,103012.0,22.466,22.494,22.4286,22.4473,103012.0
2024-02-21 14:30:00,24.02,24.03,23.97,24.03,119797.0,22.4473,22.4567,22.4006,22.4567,119797.0
2024-02-21 15:00:00,24.02,24.02,23.94,23.97,166559.0,22.4473,22.4473,22.3726,22.4006,166559.0
2024-02-21 15:30:00,23.98,24.07,23.98,24.0,558684.0,22.4099,22.494,22.4099,22.4286,558684.0
2024-02-22 09:30:00,24.16,24.37,24.12,24.29,180032.0,22.5781,22.7744,22.5408,22.6996,180032.0
2024-02-22 10:00:00,24.29,24.34,24.19,24.3,155782.0,22.6996,22.7464,22.6062,22.709,155782.0
2024-02-22 10:30:00,24.3,24.3,24.21,24.26,174080.0,22.709,22.709,22.6249,22.6716,174080.0
2024-02-22 11:00:00,24.27,24.32,24.24,24.28,129388.0,22.6809,22.7277,22.6529,22.6903,129388.0
2024-02-22 11:30:00,24.28,24.3,24.23,24.28,119817.0,22.6903,22.709,22.6436,22.6903,119817.0
2024-02-22 12:00:00,24.28,24.29,24.22,24.25,97503.0,22.6903,22.6996,22.6342,22.6623,97503.0
2024-02-22 12:30:00,24.25,24.26,24.2,24.23,65813.0,22.6623,22.6716,22.6155,22.6436,65813.0
2024-02-22 13:00:00,24.23,24.28,24.22,24.28,99169.0,22.6436,22.6903,22.6342,22.6903,99169.0
2024-02-22 13:30:00,24.28,24.3,24.23,24.25,76892.0,22.6903,22.709,22.6436,22.6623,76892.0
2024-02-22 14:00:00,24.25,24.33,24.24,24.32,122465.0,22.6623,22.737,22.6529,22.7277,122465.0
2024-02-22 14:30:00,24.33,24.33,24.23,24.25,128480.0,22.737,22.737,22.6436,22.6623,128480.0
2024-02-22 15:00:00,24.25,24.3,24.23,24.26,114047.0,22.6623,22.709,22.6436,22.6716,114047.0
2024-02-22 15:30:00,24.27,24.28,24.23,24.26,333163.0,22.6809,22.6903,22.6436,22.6716,333163.0
2024-02-23 09:30:00,24.3,24.36,24.25,24.34,131617.0,22.709,22.7651,22.6623,22.7464,131617.0
2024-02-23 10:00:00,24.33,24.39,24.28,24.35,70716.0,22.737,22.7931,22.6903,22.7557,70716.0
2024-02-23 10:30:00,24.35,24.42,24.35,24.4,57237.0,22.7557,22.8211,22.7557,22.8024,57237.0
2024-02-23 11:00:00,24.39,24.39,24.29,24.37,50034.0,22.7931,22.7931,22.6996,22.7744,50034.0
2024-02-23 11:30:00,24.37,24.45,24.35,24.42,118565.0,22.7744,22.8492,22.7557,22.8211,118565.0
2024-02-23 12:00:00,24.42,24.44,24.41,24.42,50352.0,22.8211,22.8398,22.8118,22.8211,50352.0
2024-02-23 12:30:00,24.41,24.42,24.35,24.38,203780.0,22.8118,22.8211,22.7557,22.7837,203780.0
2024-02-23 13:00:00,24.38,24.39,24.34,24.39,47715.0,22.7837,22.7931,22.7464,22.7931,47715.0
2024-02-23 13:30:00,24.39,24.41,24.34,24.35,62665.0,22.7931,22.8118,22.7464,22.7557,62665.0
2024-02-23 14:00:00,24.35,24.35,24.27,24.29,65774.0,22.7557,22.7557,22.6809,22.6996,65774.0
2024-02-23 14:30:00,24.28,24.33,24.26,24.33,70444.0,22.6903,22.737,22.6716,22.737,70444.0
2024-02-23 15:00:00,24.33,24.36,24.29,24.29,103454.0,22.737,22.7651,22.6996,22.6996,103454.0
2024-02-23 15:30:00,24.29,24.32,24.27,24.3,425727.0,22.6996,22.7277,22.6809,22.709,425727.0
2024-02-26 09:30:00,24.19,24.48,24.18,24.48,197845.0,22.6062,22.8772,22.5968,22.8772,197845.0
2024-02-26 10:00:00,24.46,24.46,24.27,24.37,188713.0,22.8585,22.8585,22.6809,22.7744,188713.0
2024-02-26 10:30:00,24.37,24.38,24.23,24.31,239458.0,22.7744,22.7837,22.6436,22.7183,239458.0
2024-02-26 11:00:00,24.31,24.36,24.28,24.32,187290.0,22.7183,22.7651,22.6903,22.7277,187290.0
2024-02-26 11:30:00,24.32,24.36,24.29,24.33,104462.0,22.7277,22.7651,22.6996,22.737,104462.0
2024-02-26 12:00:00,24.33,24.33,24.29,24.33,84088.0,22.737,22.737,22.6996,22.737,84088.0
2024-02-26 12:30:00,24.33,24.33,24.23,24.25,109142.0,22.737,22.737,22.6436,22.6623,109142.0
2024-02-26 13:00:00,24.25,24.27,24.22,24.25,75596.0,22.6623,22.6809,22.6342,22.6623,75596.0
2024-02-26 13:30:00,24.25,24.3,24.23,24.25,169908.0,22.6623,22.709,22.6436,22.6623,169908.0
2024-02-26 14:00:00,24.25,24.28,24.21,24.24,187081.0,22.6623,22.6903,22.6249,22.6529,187081.0
2024-02-26 14:30:00,24.24,24.25,24.2,24.23,159634.0,22.6529,22.6623,22.6155,22.6436,159634.0
2024-02-26 15:00:00,24.23,24.29,24.23,24.29,138673.0,22.6436,22.6996,22.6436,22.6996,138673.0
2024-02-26 15:30:00,24.29,24.3,24.23,24.23,331627.0,22.6996,22.709,22.6436,22.6436,331627.0
2024-02-27 09:30:00,23.98,24.15,23.76,23.95,206296.0,22.6854,22.8462,22.4773,22.657,206296.0
2024-02-27 10:00:00,23.98,24.07,23.95,23.96,153024.0,22.6854,22.7705,22.657,22.6665,153024.0
2024-02-27 10:30:00,23.96,24.01,23.93,24.01,167750.0,22.6665,22.7138,22.6381,22.7138,167750.0
2024-02-27 11:00:00,24.02,24.06,23.99,24.04,126963.0,22.7232,22.7611,22.6949,22.7422,126963.0
2024-02-27 11:30:00,24.04,24.07,23.99,24.06,127340.0,22.7422,22.7705,22.6949,22.7611,127340.0
2024-02-27 12:00:00,24.06,24.11,24.01,24.1,97939.0,22.7611,22.8084,22.7138,22.7989,97939.0
2024-02-27 12:30:00,24.1,24.11,24.04,24.04,83791.0,22.7989,22.8084,22.7422,22.7422,83791.0
2024-02-27 13:00:00,24.03,24.14,24.02,24.07,147263.0,22.7327,22.8368,22.7232,22.7705,147263.0
2024-02-27 13:30:00,24.07,24.12,24.06,24.09,65184.0,22.7705,22.8178,22.7611,22.7895,65184.0
2024-02-27 14:00:00,24.09,24.1,24.05,24.09,84056.0,22.7895,22.7989,22.7516,22.7895,84056.0
2024-02-27 14:30:00,24.1,24.11,24.05,24.09,94953.0,22.7989,22.8084,22.7516,22.7895,94953.0
2024-02-27 15:00:00,24.09,24.12,24.08,24.11,169188.0,22.7895,22.8178,22.78,22.8084,169188.0
2024-02-27 15:30:00,24.11,24.13,24.09,24.11,236588.0,22.8084,22.8273,22.7895,22.8084,236588.0
2024-02-28 09:30:00,23.98,24.05,23.92,23.95,176690.0,22.6854,22.7516,22.6286,22.657,176690.0
2024-02-28 10:00:00,23.95,23.95,23.84,23.87,111645.0,22.657,22.657,22.553,22.5813,111645.0
2024-02-28 10:30:00,23.87,23.95,23.86,23.94,75024.0,22.5813,22.657,22.5719,22.6476,75024.0
2024-02-28 11:00:00,23.94,23.96,23.91,23.93,119782.0,22.6476,22.6665,22.6192,22.6381,119782.0
2024-02-28 11:30:00,23.94,23.96,23.89,23.95,45108.0,22.6476,22.6665,22.6003,22.657,45108.0
2024-02-28 12:00:00,23.95,24.0,23.94,23.95,130486.0,22.657,22.7043,22.6476,22.657,130486.0
2024-02-28 12:30:00,23.95,23.98,23.92,23.93,42761.0,22.657,22.6854,22.6286,22.6381,42761.0
2024-02-28 13:00:00,23.94,23.96,23.91,23.96,47209.0,22.6476,22.6665,22.6192,22.6665,47209.0
2024-02-28 13:30:00,23.96,23.96,23.89,23.89,38879.0,22.6665,22.6665,22.6003,22.6003,38879.0
2024-02-28 14:00:00,23.89,23.9,23.78,23.78,173008.0,22.6003,22.6097,22.4962,22.4962,173008.0
2024-02-28 14:30:00,23.78,23.78,23.67,23.7,185404.0,22.4962,22.4962,22.3921,22.4205,185404.0
2024-02-28 15:00:00,23.69,23.75,23.68,23.75,140848.0,22.4111,22.4678,22.4016,22.4678,140848.0
2024-02-28 15:30:00,23.75,23.79,23.73,23.75,562946.0,22.4678,22.5057,22.4489,22.4678,562946.0
2024-02-29 09:30:00,23.92,23.92,23.77,23.88,116489.0,22.6286,22.6286,22.4867,22.5908,116489.0
2024-02-29 10:00:00,23.89,23.95,23.86,23.94,71640.0,22.6003,22.657,22.5719,22.6476,71640.0
2024-02-29 10:30:00,23.94,23.94,23.85,23.87,77042.0,22.6476,22.6476,22.5624,22.5813,77042.0
2024-02-29 11:00:00,23.87,23.87,23.73,23.73,52038.0,22.5813,22.5813,22.4489,22.4489,52038.0
2024-02-29 11:30:00,23.73,23.76,23.67,23.71,86412.0,22.4489,22.4773,22.3921,22.43,86412.0
2024-02-29 12:00:00,23.7,23.73,23.65,23.66,161720.0,22.4205,22.4489,22.3732,22.3827,161720.0
2024-02-29 12:30:00,23.65,23.7,23.63,23.64,123303.0,22.3732,22.4205,22.3543,22.3638,123303.0
2024-02-29 13:00:00,23.64,23.77,23.64,23.77,317698.0,22.3638,22.4867,22.3638,22.4867,317698.0
2024-02-29 13:30:00,23.76,23.77,23.74,23.75,143841.0,22.4773,22.4867,22.4584,22.4678,143841.0
2024-02-29 14:00:00,23.75,23.77,23.72,23.75,316921.0,22.4678,22.4867,22.4394,22.4678,316921.0
2024-02-29 14:30:00,23.75,23.83,23.74,23.83,205391.0,22.4678,22.5435,22.4584,22.5435,205391.0
2024-02-29 15:00:00,23.83,23.88,23.81,23.84,331769.0,22.5435,22.5908,22.5246,22.553,331769.0
2024-02-29 15:30:00,23.83,23.85,23.71,23.73,850783.0,22.5435,22.5624,22.43,22.4489,850783.0
2024-03-01 09:30:00,23.74,23.85,23.69,23.77,252131.0,22.4584,22.5624,22.4111,22.4867,252131.0
2024-03-01 10:00:00,23.78,23.97,23.77,23.96,147528.0,22.4962,22.6759,22.4867,22.6665,147528.0
2024-03-01 10:30:00,23.96,24.07,23.92,24.02,191802.0,22.6665,22.7705,22.6286,22.7232,191802.0
2024-03-01 11:00:00,24.03,24.1,24.01,24.04,114570.0,22.7327,22.7989,22.7138,22.7422,114570.0
2024-03-01 11:30:00,24.03,24.08,24.01,24.05,181400.0,22.7327,22.78,22.7138,22.7516,181400.0
2024-03-01 12:00:00,24.04,24.05,23.96,23.97,101471.0,22.7422,22.7516,22.6665,22.6759,101471.0
2024-03-01 12:30:00,23.98,24.01,23.91,23.93,81260.0,22.6854,22.7138,22.6192,22.6381,81260.0
2024-03-01 13:00:00,23.92,23.95,23.89,23.91,101107.0,22.6286,22.657,22.6003,22.6192,101107.0
2024-03-01 13:30:00,23.91,23.93,23.87,23.92,54438.0,22.6192,22.6381,22.5813,22.6286,54438.0
2024-03-01 14:00:00,23.92,23.93,23.84,23.88,108937.0,22.6286,22.6381,22.553,22.5908,108937.0
2024-03-01 14:30:00,23.88,23.89,23.84,23.88,82882.0,22.5908,22.6003,22.553,22.5908,82882.0
2024-03-01 15:00:00,23.87,23.89,23.84,23.87,79315.0,22.5813,22.6003,22.553,22.5813,79315.0
2024-03-01 15:30:00,23.86,23.89,23.83,23.88,282404.0,22.5719,22.6003,22.5435,22.5908,282404.0
2024-03-04 09:30:00,23.72,23.86,23.72,23.8,191064.0,22.4394,22.5719,22.4394,22.5151,191064.0
2024-03-04 10:00:00,23.8,23.81,23.64,23.75,124619.0,22.5151,22.5246,22.3638,22.4678,124619.0
2024-03-04 10:30:00,23.75,23.89,23.74,23.87,108567.0,22.4678,22.6003,22.4584,22.5813,108567.0
2024-03-04 11:00:00,23.87,23.92,23.86,23.9,164256.0,22.5813,22.6286,22.5719,22.6097,164256.0
2024-03-04 11:30:00,23.9,23.96,23.9,23.93,117676.0,22.6097,22.6665,22.6097,22.6381,117676.0
2024-03-04 12:00:00,23.94,23.98,23.92,23.97,74795.0,22.6476,22.6854,22.6286,22.6759,74795.0
2024-03-04 12:30:00,23.98,23.99,23.91,23.94,104506.0,22.6854,22.6949,22.6192,22.6476,104506.0
2024-03-04 13:00:00,23.94,23.96,23.91,23.95,86886.0,22.6476,22.6665,22.6192,22.657,86886.0
2024-03-04 13:30:00,23.95,24.0,23.92,23.97,189670.0,22.657,22.7043,22.6286,22.6759,189670.0
2024-03-04 14:00:00,23.97,24.01,23.93,23.97,121813.0,22.6759,22.7138,22.6381,22.6759,121813.0
2024-03-04 14:30:00,23.97,24.03,23.96,24.02,109111.0,22.6759,22.7327,22.6665,22.7232,109111.0
2024-03-04 15:00:00,24.01,24.04,24.0,24.03,192815.0,22.7138,22.7422,22.7043,22.7327,192815.0
2024-03-04 15:30:00,24.03,24.05,23.93,24.0,1290054.0,22.7327,22.7516,22.6381,22.7043,1290054.0
2024-03-05 09:30:00,23.84,24.07,23.84,24.07,160799.0,22.553,22.7705,22.553,22.7705,160799.0
2024-03-05 10:00:00,24.08,24.16,24.03,24.07,172632.0,22.78,22.8557,22.7327,22.7705,172632.0
2024-03-05 10:30:00,24.05,24.1,24.04,24.09,96136.0,22.7516,22.7989,22.7422,22.7895,96136.0
2024-03-05 11:00:00,24.1,24.12,24.07,24.11,75502.0,22.7989,22.8178,22.7705,22.8084,75502.0
2024-03-05 11:30:00,24.1,24.13,24.06,24.09,55479.0,22.7989,22.8273,22.7611,22.7895,55479.0
2024-03-05 12:00:00,24.09,24.15,24.07,24.13,114785.0,22.7895,22.8462,22.7705,22.8273,114785.0
2024-03-05 12:30:00,24.14,24.15,24.11,24.12,53043.0,22.8368,22.8462,22.8084,22.8178,53043.0
2024-03-05 13:00:00,24.12,24.14,24.07,24.14,91681.0,22.8178,22.8368,22.7705,22.8368,91681.0
2024-03-05 13:30:00,24.14,24.19,24.09,24.1,116352.0,22.8368,22.8841,22.7895,22.7989,116352.0
2024-03-05 14:00:00,24.1,24.12,24.08,24.11,63239.0,22.7989,22.8178,22.78,22.8084,63239.0
2024-03-05 14:30:00,24.12,24.12,24.0,24.01,72219.0,22.8178,22.8178,22.7043,22.7138,72219.0
2024-03-05 15:00:00,24.01,24.02,23.91,23.91,127644.0,22.7138,22.7232,22.6192,22.6192,127644.0
2024-03-05 15:30:00,23.92,24.08,23.91,24.05,581836.0,22.6286,22.78,22.6192,22.7516,581836.0
2024-03-06 09:30:00,24.12,24.23,23.95,24.12,318813.0,22.8178,22.9219,22.657,22.8178,318813.0
2024-03-06 10:00:00,24.11,24.13,23.91,23.94,187341.0,22.8084,22.8273,22.6192,22.6476,187341.0
2024-03-06 10:30:00,23.94,24.03,23.89,24.0,179638.0,22.6476,22.7327,22.6003,22.7043,179638.0
2024-03-06 11:00:00,23.99,24.07,23.98,24.04,118959.0,22.6949,22.7705,22.6854,22.7422,118959.0
2024-03-06 11:30:00,24.04,24.04,23.9,23.9,111712.0,22.7422,22.7422,22.6097,22.6097,111712.0
2024-03-06 12:00:00,23.9,23.94,23.84,23.9,154442.0,22.6097,22.6476,22.553,22.6097,154442.0
2024-03-06 12:30:00,23.91,23.95,23.84,23.87,136072.0,22.6192,22.657,22.553,22.5813,136072.0
2024-03-06 13:00:00,23.87,23.99,23.84,23.98,128227.0,22.5813,22.6949,22.553,22.6854,128227.0
2024-03-06 13:30:00,23.98,23.98,23.87,23.96,90293.0,22.6854,22.6854,22.5813,22.6665,90293.0
2024-03-06 14:00:00,23.95,24.01,23.9,24.0,107410.0,22.657,22.7138,22.6097,22.7043,107410.0
2024-03-06 14:30:00,24.0,24.0,23.94,23.96,86339.0,22.7043,22.7043,22.6476,22.6665,86339.0
2024-03-06 15:00:00,23.95,24.0,23.94,23.97,152258.0,22.657,22.7043,22.6476,22.6759,152258.0
2024-03-06 15:30:00,23.96,24.0,23.92,23.96,834097.0,22.6665,22.7043,22.6286,22.6665,834097.0
2024-03-07 09:30:00,23.95,24.15,23.95,24.1,146789.0,22.657,22.8462,22.657,22.7989,146789.0
2024-03-07 10:00:00,24.1,24.13,24.03,24.09,60796.0,22.7989,22.8273,22.7327,22.7895,60796.0
2024-03-07 10:30:00,24.08,24.09,24.03,24.05,79283.0,22.78,22.7895,22.7327,22.7516,79283.0
2024-03-07 11:00:00,24.05,24.05,23.98,24.02,125549.0,22.7516,22.7516,22.6854,22.7232,125549.0
2024-03-07 11:30:00,24.02,24.05,23.98,24.04,254108.0,22.7232,22.7516,22.6854,22.7422,254108.0
2024-03-07 12:00:00,24.05,24.06,23.95,23.95,97050.0,22.7516,22.7611,22.657,22.657,97050.0
2024-03-07 12:30:00,23.95,23.97,23.89,23.97,60409.0,22.657,22.6759,22.6003,22.6759,60409.0
2024-03-07 13:00:00,23.97,24.01,23.94,24.01,53045.0,22.6759,22.7138,22.6476,22.7138,53045.0
2024-03-07 13:30:00,24.02,24.03,23.98,24.01,50618.0,22.7232,22.7327,22.6854,22.7138,50618.0
2024-03-07 14:00:00,24.02,24.03,23.96,23.96,57468.0,22.7232,22.7327,22.6665,22.6665,57468.0
2024-03-07 14:30:00,23.96,24.0,23.94,23.98,75479.0,22.6665,22.7043,22.6476,22.6854,75479.0
2024-03-07 15:00:00,23.98,24.01,23.95,23.96,113869.0,22.6854,22.7138,22.657,22.6665,113869.0
2024-03-07 15:30:00,23.95,23.99,23.93,23.97,523509.0,22.657,22.6949,22.6381,22.6759,523509.0
2024-03-08 09:30:00,24.02,24.04,23.77,23.8,256531.0,22.7232,22.7422,22.4867,22.5151,256531.0
2024-03-08 10:00:00,23.8,23.83,23.67,23.72,157274.0,22.5151,22.5435,22.3921,22.4394,157274.0
2024-03-08 10:30:00,23.72,23.83,23.72,23.81,137541.0,22.4394,22.5435,22.4394,22.5246,137541.0
2024-03-08 11:00:00,23.8,23.8,23.72,23.73,98475.0,22.5151,22.5151,22.4394,22.4489,98475.0
2024-03-08 11:30:00,23.73,23.8,23.72,23.77,146897.0,22.4489,22.5151,22.4394,22.4867,146897.0
2024-03-08 12:00:00,23.77,23.83,23.75,23.83,98379.0,22.4867,22.5435,22.4678,22.5435,98379.0
2024-03-08 12:30:00,23.83,23.85,23.75,23.77,76258.0,22.5435,22.5624,22.4678,22.4867,76258.0
2024-03-08 13:00:00,23.78,23.79,23.74,23.75,59616.0,22.4962,22.5057,22.4584,22.4678,59616.0
2024-03-08 13:30:00,23.75,23.76,23.67,23.69,61676.0,22.4678,22.4773,22.3921,22.4111,61676.0
2024-03-08 14:00:00,23.68,23.77,23.67,23.76,55124.0,22.4016,22.4867,22.3921,22.4773,55124.0
2024-03-08 14:30:00,23.77,23.8,23.76,23.77,62854.0,22.4867,22.5151,22.4773,22.4867,62854.0
2024-03-08 15:00:00,23.76,23.79,23.66,23.66,137114.0,22.4773,22.5057,22.3827,22.3827,137114.0
2024-03-08 15:30:00,23.66,23.75,23.66,23.75,368371.0,22.3827,22.4678,22.3827,22.4678,368371.0
2024-03-11 09:30:00,23.64,23.74,23.59,23.6,91879.0,22.3638,22.4584,22.3165,22.3259,91879.0
2024-03-11 10:00:00,23.61,23.67,23.56,23.66,84501.0,22.3354,22.3921,22.2881,22.3827,84501.0
2024-03-11 10:30:00,23.66,23.73,23.65,23.7,60920.0,22.3827,22.4489,22.3732,22.4205,60920.0
2024-03-11 11:00:00,23.71,23.72,23.65,23.69,91503.0,22.43,22.4394,22.3732,22.4111,91503.0
2024-03-11 11:30:00,23.69,23.71,23.66,23.69,69475.0,22.4111,22.43,22.3827,22.4111,69475.0
2024-03-11 12:00:00,23.7,23.74,23.66,23.73,74751.0,22.4205,22.4584,22.3827,22.4489,74751.0
2024-03-11 12:30:00,23.73,23.78,23.72,23.76,117571.0,22.4489,22.4962,22.4394,22.4773,117571.0
2024-03-11 13:00:00,23.76,23.79,23.73,23.78,83761.0,22.4773,22.5057,22.4489,22.4962,83761.0
2024-03-11 13:30:00,23.78,23.8,23.75,23.79,50494.0,22.4962,22.5151,22.4678,22.5057,50494.0
2024-03-11 14:00:00,23.79,23.8,23.74,23.76,59582.0,22.5057,22.5151,22.4584,22.4773,59582.0
2024-03-11 14:30:00,23.76,23.77,23.73,23.76,87688.0,22.4773,22.4867,22.4489,22.4773,87688.0
2024-03-11 15:00:00,23.76,23.77,23.74,23.75,77488.0,22.4773,22.4867,22.4584,22.4678,77488.0
2024-03-11 15:30:00,23.74,23.81,23.74,23.8,447774.0,22.4584,22.5246,22.4584,22.5151,447774.0
2024-03-12 09:30:00,23.76,23.81,23.58,23.76,194350.0,22.4773,22.5246,22.307,22.4773,194350.0
2024-03-12 10:00:00,23.76,23.79,23.7,23.77,80833.0,22.4773,22.5057,22.4205,22.4867,80833.0
2024-03-12 10:30:00,23.77,23.83,23.76,23.8,135916.0,22.4867,22.5435,22.4773,22.5151,135916.0
2024-03-12 11:00:00,23.8,23.83,23.78,23.79,90370.0,22.5151,22.5435,22.4962,22.5057,90370.0
2024-03-12 11:30:00,23.79,23.83,23.78,23.82,56351.0,22.5057,22.5435,22.4962,22.534,56351.0
2024-03-12 12:00:00,23.82,23.83,23.8,23.82,62204.0,22.534,22.5435,22.5151,22.534,62204.0
2024-03-12 12:30:00,23.81,23.85,23.78,23.81,229427.0,22.5246,22.5624,22.4962,22.5246,229427.0
2024-03-12 13:00:00,23.81,23.82,23.74,23.8,64242.0,22.5246,22.534,22.4584,22.5151,64242.0
2024-03-12 13:30:00,23.79,23.84,23.79,23.81,50446.0,22.5057,22.553,22.5057,22.5246,50446.0
2024-03-12 14:00:00,23.82,23.85,23.81,23.85,37015.0,22.534,22.5624,22.5246,22.5624,37015.0
2024-03-12 14:30:00,23.85,23.87,23.83,23.86,64951.0,22.5624,22.5813,22.5435,22.5719,64951.0
2024-03-12 15:00:00,23.86,23.87,23.83,23.86,65555.0,22.5719,22.5813,22.5435,22.5719,65555.0
2024-03-12 15:30:00,23.86,23.92,23.84,23.9,305599.0,22.5719,22.6286,22.553,22.6097,305599.0
2024-03-13 09:30:00,23.89,23.99,23.82,23.88,193083.0,22.6003,22.6949,22.534,22.5908,193083.0
2024-03-13 10:00:00,23.88,23.99,23.86,23.98,124981.0,22.5908,22.6949,22.5719,22.6854,124981.0
2024-03-13 10:30:00,23.98,24.13,23.97,24.11,210742.0,22.6854,22.8273,22.6759,22.8084,210742.0
2024-03-13 11:00:00,24.1,24.17,24.09,24.16,147083.0,22.7989,22.8651,22.7895,22.8557,147083.0
2024-03-13 11:30:00,24.16,24.17,24.1,24.12,82477.0,22.8557,22.8651,22.7989,22.8178,82477.0
2024-03-13 12:00:00,24.13,24.17,24.09,24.13,119654.0,22.8273,22.8651,22.7895,22.8273,119654.0
2024-03-13 12:30:00,24.13,24.17,24.12,24.15,34469.0,22.8273,22.8651,22.8178,22.8462,34469.0
2024-03-13 13:00:00,24.15,24.18,24.14,24.15,60297.0,22.8462,22.8746,22.8368,22.8462,60297.0
2024-03-13 13:30:00,24.14,24.18,24.12,24.15,85702.0,22.8368,22.8746,22.8178,22.8462,85702.0
2024-03-13 14:00:00,24.15,24.16,24.14,24.14,33267.0,22.8462,22.8557,22.8368,22.8368,33267.0
2024-03-13 14:30:00,24.14,24.17,24.12,24.17,98759.0,22.8368,22.8651,22.8178,22.8651,98759.0
2024-03-13 15:00:00,24.17,24.23,24.15,24.18,231971.0,22.8651,22.9219,22.8462,22.8746,231971.0
2024-03-13 15:30:00,24.17,24.29,24.16,24.29,454133.0,22.8651,22.9787,22.8557,22.9787,454133.0
2024-03-14 09:30:00,24.27,24.27,24.05,24.06,151952.0,22.9597,22.9597,22.7516,22.7611,151952.0
2024-03-14 10:00:00,24.06,24.12,24.04,24.09,116099.0,22.7611,22.8178,22.7422,22.7895,116099.0
2024-03-14 10:30:00,24.09,24.13,24.01,24.05,212125.0,22.7895,22.8273,22.7138,22.7516,212125.0
2024-03-14 11:00:00,24.05,24.09,23.9,23.94,98857.0,22.7516,22.7895,22.6097,22.6476,98857.0
2024-03-14 11:30:00,23.95,24.03,23.93,24.0,86611.0,22.657,22.7327,22.6381,22.7043,86611.0
2024-03-14 12:00:00,24.0,24.04,23.97,24.02,177065.0,22.7043,22.7422,22.6759,22.7232,177065.0
2024-03-14 12:30:00,24.02,24.06,24.0,24.05,407995.0,22.7232,22.7611,22.7043,22.7516,407995.0
2024-03-14 13:00:00,24.04,24.07,24.03,24.04,230428.0,22.7422,22.7705,22.7327,22.7422,230428.0
2024-03-14 13:30:00,24.03,24.11,24.02,24.07,172475.0,22.7327,22.8084,22.7232,22.7705,172475.0
2024-03-14 14:00:00,24.08,24.08,24.02,24.03,68671.0,22.78,22.78,22.7232,22.7327,68671.0
2024-03-14 14:30:00,24.03,24.09,24.02,24.07,239284.0,22.7327,22.7895,22.7232,22.7705,239284.0
2024-03-14 15:00:00,24.06,24.1,24.01,24.1,223999.0,22.7611,22.7989,22.7138,22.7989,223999.0
2024-03-14 15:30:00,24.1,24.21,24.06,24.21,412777.0,22.7989,22.903,22.7611,22.903,412777.0
2024-03-15 09:30:00,24.13,24.3,24.11,24.16,138302.0,22.8273,22.9881,22.8084,22.8557,138302.0
2024-03-15 10:00:00,24.15,24.24,24.11,24.23,48375.0,22.8462,22.9314,22.8084,22.9219,48375.0
2024-03-15 10:30:00,24.24,24.27,24.21,24.23,54139.0,22.9314,22.9597,22.903,22.9219,54139.0
2024-03-15 11:00:00,24.23,24.24,24.16,24.21,50291.0,22.9219,22.9314,22.8557,22.903,50291.0
2024-03-15 11:30:00,24.2,24.23,24.15,24.17,61588.0,22.8935,22.9219,22.8462,22.8651,61588.0
2024-03-15 12:00:00,24.17,24.17,24.14,24.16,60473.0,22.8651,22.8651,22.8368,22.8557,60473.0
2024-03-15 12:30:00,24.16,24.22,24.15,24.21,139416.0,22.8557,22.9124,22.8462,22.903,139416.0
2024-03-15 13:00:00,24.21,24.32,24.2,24.29,162319.0,22.903,23.007,22.8935,22.9787,162319.0
2024-03-15 13:30:00,24.29,24.29,24.22,24.27,77220.0,22.9787,22.9787,22.9124,22.9597,77220.0
2024-03-15 14:00:00,24.27,24.28,24.23,24.27,55784.0,22.9597,22.9692,22.9219,22.9597,55784.0
2024-03-15 14:30:00,24.27,24.31,24.25,24.29,95220.0,22.9597,22.9976,22.9408,22.9787,95220.0
2024-03-15 15:00:00,24.29,24.32,24.26,24.3,105710.0,22.9787,23.007,22.9503,22.9881,105710.0
2024-03-15 15:30:00,24.3,24.31,24.11,24.14,594881.0,22.9881,22.9976,22.8084,22.8368,594881.0
2024-03-18 09:30:00,24.17,24.24,24.13,24.18,116133.0,22.8651,22.9314,22.8273,22.8746,116133.0
2024-03-18 10:00:00,24.19,24.27,24.18,24.19,73219.0,22.8841,22.9597,22.8746,22.8841,73219.0
2024-03-18 10:30:00,24.19,24.22,24.15,24.21,118755.0,22.8841,22.9124,22.8462,22.903,118755.0
2024-03-18 11:00:00,24.21,24.21,24.13,24.16,90946.0,22.903,22.903,22.8273,22.8557,90946.0
2024-03-18 11:30:00,24.16,24.18,24.12,24.17,61937.0,22.8557,22.8746,22.8178,22.8651,61937.0
2024-03-18 12:00:00,24.17,24.18,24.13,24.18,59357.0,22.8651,22.8746,22.8273,22.8746,59357.0
2024-03-18 12:30:00,24.18,24.21,24.15,24.18,63764.0,22.8746,22.903,22.8462,22.8746,63764.0
2024-03-18 13:00:00,24.18,24.23,24.17,24.21,67099.0,22.8746,22.9219,22.8651,22.903,67099.0
2024-03-18 13:30:00,24.2,24.21,24.11,24.13,58888.0,22.8935,22.903,22.8084,22.8273,58888.0
2024-03-18 14:00:00,24.13,24.18,24.12,24.18,79905.0,22.8273,22.8746,22.8178,22.8746,79905.0
2024-03-18 14:30:00,24.18,24.2,24.15,24.2,128123.0,22.8746,22.8935,22.8462,22.8935,128123.0
2024-03-18 15:00:00,24.19,24.2,24.1,24.13,181293.0,22.8841,22.8935,22.7989,22.8273,181293.0
2024-03-18 15:30:00,24.13,24.14,24.06,24.07,381747.0,22.8273,22.8368,22.7611,22.7705,381747.0
2024-03-19 09:30:00,24.04,24.2,23.95,24.13,167146.0,22.7422,22.8935,22.657,22.8273,167146.0
2024-03-19 10:00:00,24.13,24.14,24.07,24.09,86186.0,22.8273,22.8368,22.7705,22.7895,86186.0
2024-03-19 10:30:00,24.09,24.18,24.08,24.14,97651.0,22.7895,22.8746,22.78,22.8368,97651.0
2024-03-19 11:00:00,24.14,24.14,24.03,24.08,173436.0,22.8368,22.8368,22.7327,22.78,173436.0
2024-03-19 11:30:00,24.09,24.18,24.09,24.17,93913.0,22.7895,22.8746,22.7895,22.8651,93913.0
2024-03-19 12:00:00,24.17,24.22,24.13,24.21,76122.0,22.8651,22.9124,22.8273,22.903,76122.0
2024-03-19 12:30:00,24.22,24.27,24.22,24.25,70870.0,22.9124,22.9597,22.9124,22.9408,70870.0
2024-03-19 13:00:00,24.26,24.31,24.24,24.28,178238.0,22.9503,22.9976,22.9314,22.9692,178238.0
2024-03-19 13:30:00,24.28,24.29,24.22,24.29,86004.0,22.9692,22.9787,22.9124,22.9787,86004.0
2024-03-19 14:00:00,24.29,24.31,24.25,24.3,104571.0,22.9787,22.9976,22.9408,22.9881,104571.0
2024-03-19 14:30:00,24.3,24.31,24.27,24.29,102086.0,22.9881,22.9976,22.9597,22.9787,102086.0
2024-03-19 15:00:00,24.29,24.32,24.27,24.29,129000.0,22.9787,23.007,22.9597,22.9787,129000.0
2024-03-19 15:30:00,24.29,24.3,24.19,24.21,632421.0,22.9787,22.9881,22.8841,22.903,632421.0
2024-03-20 09:30:00,24.14,24.25,24.12,24.19,88779.0,22.8368,22.9408,22.8178,22.8841,88779.0
2024-03-20 10:00:00,24.18,24.27,24.18,24.27,87329.0,22.8746,22.9597,22.8746,22.9597,87329.0
2024-03-20 10:30:00,24.27,24.29,24.24,24.28,125968.0,22.9597,22.9787,22.9314,22.9692,125968.0
2024-03-20 11:00:00,24.28,24.3,24.22,24.24,106809.0,22.9692,22.9881,22.9124,22.9314,106809.0
2024-03-20 11:30:00,24.23,24.26,24.21,24.21,59334.0,22.9219,22.9503,22.903,22.903,59334.0
2024-03-20 12:00:00,24.21,24.24,24.17,24.18,43654.0,22.903,22.9314,22.8651,22.8746,43654.0
2024-03-20 12:30:00,24.19,24.19,24.16,24.17,80458.0,22.8841,22.8841,22.8557,22.8651,80458.0
2024-03-20 13:00:00,24.17,24.17,24.12,24.16,53356.0,22.8651,22.8651,22.8178,22.8557,53356.0
2024-03-20 13:30:00,24.16,24.18,24.13,24.18,51001.0,22.8557,22.8746,22.8273,22.8746,51001.0
2024-03-20 14:00:00,24.18,24.31,24.18,24.27,144912.0,22.8746,22.9976,22.8746,22.9597,144912.0
2024-03-20 14:30:00,24.27,24.39,24.18,24.36,249976.0,22.9597,23.0733,22.8746,23.0449,249976.0
2024-03-20 15:00:00,24.36,24.42,24.34,24.41,227590.0,23.0449,23.1016,23.026,23.0922,227590.0
2024-03-20 15:30:00,24.41,24.42,24.32,24.38,530568.0,23.0922,23.1016,23.007,23.0638,530568.0
2024-03-21 09:30:00,24.39,24.54,24.38,24.51,202974.0,23.0733,23.2152,23.0638,23.1868,202974.0
2024-03-21 10:00:00,24.51,24.52,24.36,24.42,110291.0,23.1868,23.1962,23.0449,23.1016,110291.0
2024-03-21 10:30:00,24.42,24.47,24.37,24.45,138408.0,23.1016,23.1489,23.0543,23.13,138408.0
2024-03-21 11:00:00,24.45,24.46,24.41,24.42,94057.0,23.13,23.1395,23.0922,23.1016,94057.0
2024-03-21 11:30:00,24.42,24.45,24.41,24.43,75402.0,23.1016,23.13,23.0922,23.1111,75402.0
2024-03-21 12:00:00,24.43,24.52,24.42,24.52,130430.0,23.1111,23.1962,23.1016,23.1962,130430.0
2024-03-21 12:30:00,24.52,24.53,24.48,24.5,87210.0,23.1962,23.2057,23.1584,23.1773,87210.0
2024-03-21 13:00:00,24.49,24.53,24.47,24.49,52282.0,23.1679,23.2057,23.1489,23.1679,52282.0
2024-03-21 13:30:00,24.48,24.51,24.46,24.48,65157.0,23.1584,23.1868,23.1395,23.1584,65157.0
2024-03-21 14:00:00,24.48,24.51,24.46,24.47,58994.0,23.1584,23.1868,23.1395,23.1489,58994.0
2024-03-21 14:30:00,24.46,24.47,24.42,24.44,75203.0,23.1395,23.1489,23.1016,23.1206,75203.0
2024-03-21 15:00:00,24.44,24.46,24.36,24.37,126019.0,23.1206,23.1395,23.0449,23.0543,126019.0
2024-03-21 15:30:00,24.37,24.4,24.27,24.3,573080.0,23.0543,23.0827,22.9597,22.9881,573080.0
2024-03-22 09:30:00,24.29,24.37,24.27,24.32,83791.0,22.9787,23.0543,22.9597,23.007,83791.0
2024-03-22 10:00:00,24.33,24.36,24.24,24.33,75273.0,23.0165,23.0449,22.9314,23.0165,75273.0
2024-03-22 10:30:00,24.33,24.33,24.19,24.2,118047.0,23.0165,23.0165,22.8841,22.8935,118047.0
2024-03-22 11:00:00,24.21,24.22,24.08,24.12,284324.0,22.903,22.9124,22.78,22.8178,284324.0
2024-03-22 11:30:00,24.12,24.13,24.03,24.07,66393.0,22.8178,22.8273,22.7327,22.7705,66393.0
2024-03-22 12:00:00,24.06,24.07,24.02,24.06,65957.0,22.7611,22.7705,22.7232,22.7611,65957.0
2024-03-22 12:30:00,24.06,24.09,24.0,24.08,123312.0,22.7611,22.7895,22.7043,22.78,123312.0
2024-03-22 13:00:00,24.08,24.09,24.03,24.04,63915.0,22.78,22.7895,22.7327,22.7422,63915.0
2024-03-22 13:30:00,24.04,24.06,24.03,24.04,49480.0,22.7422,22.7611,22.7327,22.7422,49480.0
2024-03-22 14:00:00,24.04,24.06,24.02,24.03,67972.0,22.7422,22.7611,22.7232,22.7327,67972.0
2024-03-22 14:30:00,24.03,24.03,23.97,23.98,73550.0,22.7327,22.7327,22.6759,22.6854,73550.0
2024-03-22 15:00:00,23.98,24.0,23.94,23.99,130059.0,22.6854,22.7043,22.6476,22.6949,130059.0
2024-03-22 15:30:00,24.0,24.05,23.98,24.0,506516.0,22.7043,22.7516,22.6854,22.7043,506516.0
2024-03-25 09:30:00,24.0,24.19,23.98,24.14,94400.0,22.7043,22.8841,22.6854,22.8368,94400.0
2024-03-25 10:00:00,24.14,24.26,24.12,24.25,76676.0,22.8368,22.9503,22.8178,22.9408,76676.0
2024-03-25 10:30:00,24.24,24.31,24.23,24.3,95428.0,22.9314,22.9976,22.9219,22.9881,95428.0
2024-03-25 11:00:00,24.3,24.32,24.27,24.31,139465.0,22.9881,23.007,22.9597,22.9976,139465.0
2024-03-25 11:30:00,24.31,24.32,24.28,24.31,128880.0,22.9976,23.007,22.9692,22.9976,128880.0
2024-03-25 12:00:00,24.3,24.39,24.3,24.37,228386.0,22.9881,23.0733,22.9881,23.0543,228386.0
2024-03-25 12:30:00,24.37,24.37,24.32,24.35,117260.0,23.0543,23.0543,23.007,23.0354,117260.0
2024-03-25 13:00:00,24.35,24.37,24.32,24.34,145184.0,23.0354,23.0543,23.007,23.026,145184.0
2024-03-25 13:30:00,24.34,24.37,24.34,24.37,111887.0,23.026,23.0543,23.026,23.0543,111887.0
2024-03-25 14:00:00,24.37,24.4,24.34,24.38,161795.0,23.0543,23.0827,23.026,23.0638,161795.0
2024-03-25 14:30:00,24.38,24.39,24.28,24.29,118728.0,23.0638,23.0733,22.9692,22.9787,118728.0
2024-03-25 15:00:00,24.29,24.34,24.28,24.32,126930.0,22.9787,23.026,22.9692,23.007,126930.0
2024-03-25 15:30:00,24.33,24.35,24.25,24.28,416127.0,23.0165,23.0354,22.9408,22.9692,416127.0
2024-03-26 09:30:00,24.34,24.4,24.23,24.39,119008.0,23.026,23.0827,22.9219,23.0733,119008.0
2024-03-26 10:00:00,24.39,24.42,24.38,24.39,200898.0,23.0733,23.1016,23.0638,23.0733,200898.0
2024-03-26 10:30:00,24.39,24.4,24.34,24.38,116602.0,23.0733,23.0827,23.026,23.0638,116602.0
2024-03-26 11:00:00,24.37,24.39,24.35,24.38,130453.0,23.0543,23.0733,23.0354,23.0638,130453.0
2024-03-26 11:30:00,24.37,24.38,24.27,24.28,131197.0,23.0543,23.0638,22.9597,22.9692,131197.0
2024-03-26 12:00:00,24.28,24.31,24.26,24.3,104755.0,22.9692,22.9976,22.9503,22.9881,104755.0
2024-03-26 12:30:00,24.3,24.31,24.26,24.29,84479.0,22.9881,22.9976,22.9503,22.9787,84479.0
2024-03-26 13:00:00,24.29,24.35,24.27,24.34,183100.0,22.9787,23.0354,22.9597,23.026,183100.0
2024-03-26 13:30:00,24.35,24.36,24.31,24.33,224242.0,23.0354,23.0449,22.9976,23.0165,224242.0
2024-03-26 14:00:00,24.33,24.36,24.32,24.35,135635.0,23.0165,23.0449,23.007,23.0354,135635.0
2024-03-26 14:30:00,24.35,24.36,24.31,24.33,97630.0,23.0354,23.0449,22.9976,23.0165,97630.0
2024-03-26 15:00:00,24.33,24.33,24.18,24.18,140219.0,23.0165,23.0165,22.8746,22.8746,140219.0
2024-03-26 15:30:00,24.18,24.27,24.14,24.16,476881.0,22.8746,22.9597,22.8368,22.8557,476881.0
2024-03-27 09:30:00,24.18,24.41,24.17,24.34,91864.0,22.8746,23.0922,22.8651,23.026,91864.0
2024-03-27 10:00:00,24.34,24.43,24.26,24.43,106857.0,23.026,23.1111,22.9503,23.1111,106857.0
2024-03-27 10:30:00,24.43,24.44,24.39,24.42,75603.0,23.1111,23.1206,23.0733,23.1016,75603.0
2024-03-27 11:00:00,24.42,24.52,24.39,24.5,181970.0,23.1016,23.1962,23.0733,23.1773,181970.0
2024-03-27 11:30:00,24.5,24.52,24.44,24.49,141513.0,23.1773,23.1962,23.1206,23.1679,141513.0
2024-03-27 12:00:00,24.5,24.51,24.43,24.5,201251.0,23.1773,23.1868,23.1111,23.1773,201251.0
2024-03-27 12:30:00,24.49,24.56,24.49,24.5,135705.0,23.1679,23.2341,23.1679,23.1773,135705.0
2024-03-27 13:00:00,24.5,24.57,24.48,24.55,178241.0,23.1773,23.2436,23.1584,23.2246,178241.0
2024-03-27 13:30:00,24.55,24.55,24.47,24.55,177954.0,23.2246,23.2246,23.1489,23.2246,177954.0
2024-03-27 14:00:00,24.55,24.59,24.53,24.57,101743.0,23.2246,23.2625,23.2057,23.2436,101743.0
2024-03-27 14:30:00,24.57,24.62,24.56,24.57,138233.0,23.2436,23.2909,23.2341,23.2436,138233.0
2024-03-27 15:00:00,24.57,24.6,24.53,24.59,210287.0,23.2436,23.2719,23.2057,23.2625,210287.0
2024-03-27 15:30:00,24.59,24.66,24.57,24.66,529631.0,23.2625,23.3287,23.2436,23.3287,529631.0
2024-03-28 09:30:00,24.67,24.88,24.64,24.87,148982.0,23.3382,23.5368,23.3098,23.5274,148982.0
2024-03-28 10:00:00,24.88,24.97,24.87,24.91,166935.0,23.5368,23.622,23.5274,23.5652,166935.0
2024-03-28 10:30:00,24.91,24.92,24.86,24.9,95620.0,23.5652,23.5747,23.5179,23.5557,95620.0
2024-03-28 11:00:00,24.89,24.95,24.84,24.93,117331.0,23.5463,23.603,23.499,23.5841,117331.0
2024-03-28 11:30:00,24.93,24.97,24.89,24.97,74081.0,23.5841,23.622,23.5463,23.622,74081.0
2024-03-28 12:00:00,24.96,24.98,24.92,24.93,141285.0,23.6125,23.6314,23.5747,23.5841,141285.0
2024-03-28 12:30:00,24.93,24.97,24.88,24.96,100577.0,23.5841,23.622,23.5368,23.6125,100577.0
2024-03-28 13:00:00,24.96,24.99,24.96,24.98,104743.0,23.6125,23.6409,23.6125,23.6314,104743.0
2024-03-28 13:30:00,24.97,25.04,24.97,25.04,352434.0,23.622,23.6882,23.622,23.6882,352434.0
2024-03-28 14:00:00,25.04,25.11,25.02,25.05,282414.0,23.6882,23.7544,23.6693,23.6976,282414.0
2024-03-28 14:30:00,25.05,25.13,25.05,25.13,185589.0,23.6976,23.7733,23.6976,23.7733,185589.0
2024-03-28 15:00:00,25.13,25.14,25.09,25.13,234470.0,23.7733,23.7828,23.7355,23.7733,234470.0
2024-03-28 15:30:00,25.13,25.14,24.97,24.98,648844.0,23.7733,23.7828,23.622,23.6314,648844.0
2024-04-01 09:30:00,25.08,25.1,24.68,24.86,177179.0,23.726,23.7449,23.3476,23.5179,177179.0
2024-04-01 10:00:00,24.85,24.85,24.71,24.76,93832.0,23.5084,23.5084,23.376,23.4233,93832.0
2024-04-01 10:30:00,24.76,24.79,24.68,24.69,110255.0,23.4233,23.4517,23.3476,23.3571,110255.0
2024-04-01 11:00:00,24.69,24.73,24.62,24.67,86163.0,23.3571,23.3949,23.2909,23.3382,86163.0
2024-04-01 11:30:00,24.67,24.67,24.56,24.58,70971.0,23.3382,23.3382,23.2341,23.253,70971.0
2024-04-01 12:00:00,24.58,24.63,24.57,24.62,83457.0,23.253,23.3003,23.2436,23.2909,83457.0
2024-04-01 12:30:00,24.62,24.63,24.57,24.59,56745.0,23.2909,23.3003,23.2436,23.2625,56745.0
2024-04-01 13:00:00,24.6,24.6,24.49,24.52,162792.0,23.2719,23.2719,23.1679,23.1962,162792.0
2024-04-01 13:30:00,24.53,24.56,24.49,24.56,74342.0,23.2057,23.2341,23.1679,23.2341,74342.0
2024-04-01 14:00:00,24.56,24.57,24.5,24.5,94254.0,23.2341,23.2436,23.1773,23.1773,94254.0
2024-04-01 14:30:00,24.5,24.53,24.48,24.5,115980.0,23.1773,23.2057,23.1584,23.1773,115980.0
2024-04-01 15:00:00,24.5,24.51,24.45,24.51,148494.0,23.1773,23.1868,23.13,23.1868,148494.0
2024-04-01 15:30:00,24.51,24.61,24.48,24.6,573584.0,23.1868,23.2814,23.1584,23.2719,573584.0
2024-04-02 09:30:00,24.43,24.56,24.33,24.56,187477.0,23.1111,23.2341,23.0165,23.2341,187477.0
2024-04-02 10:00:00,24.58,24.64,24.51,24.55,91878.0,23.253,23.3098,23.1868,23.2246,91878.0
2024-04-02 10:30:00,24.56,24.57,24.44,24.44,125913.0,23.2341,23.2436,23.1206,23.1206,125913.0
2024-04-02 11:00:00,24.44,24.49,24.4,24.43,178656.0,23.1206,23.1679,23.0827,23.1111,178656.0
2024-04-02 11:30:00,24.42,24.44,24.38,24.43,112544.0,23.1016,23.1206,23.0638,23.1111,112544.0
2024-04-02 12:00:00,24.43,24.45,24.4,24.44,105988.0,23.1111,23.13,23.0827,23.1206,105988.0
2024-04-02 12:30:00,24.43,24.48,24.42,24.48,37893.0,23.1111,23.1584,23.1016,23.1584,37893.0
2024-04-02 13:00:00,24.48,24.49,24.43,24.46,88395.0,23.1584,23.1679,23.1111,23.1395,88395.0
2024-04-02 13:30:00,24.46,24.47,24.44,24.46,64262.0,23.1395,23.1489,23.1206,23.1395,64262.0
2024-04-02 14:00:00,24.46,24.47,24.42,24.43,61800.0,23.1395,23.1489,23.1016,23.1111,61800.0
2024-04-02 14:30:00,24.44,24.44,24.39,24.41,60569.0,23.1206,23.1206,23.0733,23.0922,60569.0
2024-04-02 15:00:00,24.41,24.44,24.39,24.44,84988.0,23.0922,23.1206,23.0733,23.1206,84988.0
2024-04-02 15:30:00,24.44,24.47,24.42,24.44,369020.0,23.1206,23.1489,23.1016,23.1206,369020.0
2024-04-03 09:30:00,24.45,24.58,24.4,24.48,62172.0,23.13,23.253,23.0827,23.1584,62172.0
2024-04-03 10:00:00,24.49,24.63,24.49,24.52,128340.0,23.1679,23.3003,23.1679,23.1962,128340.0
2024-04-03 10:30:00,24.52,24.55,24.48,24.52,100072.0,23.1962,23.2246,23.1584,23.1962,100072.0
2024-04-03 11:00:00,24.52,24.57,24.49,24.54,59986.0,23.1962,23.2436,23.1679,23.2152,59986.0
2024-04-03 11:30:00,24.54,24.55,24.51,24.53,72053.0,23.2152,23.2246,23.1868,23.2057,72053.0
2024-04-03 12:00:00,24.53,24.54,24.42,24.52,137927.0,23.2057,23.2152,23.1016,23.1962,137927.0
2024-04-03 12:30:00,24.52,24.61,24.51,24.6,109370.0,23.1962,23.2814,23.1868,23.2719,109370.0
2024-04-03 13:00:00,24.6,24.61,24.54,24.56,64542.0,23.2719,23.2814,23.2152,23.2341,64542.0
2024-04-03 13:30:00,24.56,24.56,24.49,24.54,84583.0,23.2341,23.2341,23.1679,23.2152,84583.0
2024-04-03 14:00:00,24.54,24.67,24.53,24.66,152229.0,23.2152,23.3382,23.2057,23.3287,152229.0
2024-04-03 14:30:00,24.66,24.7,24.65,24.69,105092.0,23.3287,23.3665,23.3192,23.3571,105092.0
2024-04-03 15:00:00,24.69,24.7,24.6,24.64,213705.0,23.3571,23.3665,23.2719,23.3098,213705.0
2024-04-03 15:30:00,24.64,24.69,24.54,24.55,555479.0,23.3098,23.3571,23.2152,23.2246,555479.0
2024-04-04 09:30:00,24.82,24.92,24.77,24.78,123769.0,23.4801,23.5747,23.4328,23.4422,123769.0
2024-04-04 10:00:00,24.79,24.82,24.75,24.79,96157.0,23.4517,23.4801,23.4138,23.4517,96157.0
2024-04-04 10:30:00,24.79,24.86,24.75,24.77,196622.0,23.4517,23.5179,23.4138,23.4328,196622.0
2024-04-04 11:00:00,24.77,24.78,24.65,24.67,128720.0,23.4328,23.4422,23.3192,23.3382,128720.0
2024-04-04 11:30:00,24.67,24.71,24.67,24.7,88154.0,23.3382,23.376,23.3382,23.3665,88154.0
2024-04-04 12:00:00,24.7,24.74,24.67,24.73,95203.0,23.3665,23.4044,23.3382,23.3949,95203.0
2024-04-04 12:30:00,24.73,24.73,24.67,24.69,153119.0,23.3949,23.3949,23.3382,23.3571,153119.0
2024-04-04 13:00:00,24.69,24.74,24.68,24.74,41300.0,23.3571,23.4044,23.3476,23.4044,41300.0
2024-04-04 13:30:00,24.74,24.74,24.65,24.65,88009.0,23.4044,23.4044,23.3192,23.3192,88009.0
2024-04-04 14:00:00,24.64,24.64,24.45,24.46,108341.0,23.3098,23.3098,23.13,23.1395,108341.0
2024-04-04 14:30:00,24.46,24.46,24.27,24.3,164275.0,23.1395,23.1395,22.9597,22.9881,164275.0
2024-04-04 15:00:00,24.29,24.34,24.24,24.26,194711.0,22.9787,23.026,22.9314,22.9503,194711.0
2024-04-04 15:30:00,24.26,24.33,24.24,24.29,397596.0,22.9503,23.0165,22.9314,22.9787,397596.0
2024-04-05 09:30:00,24.15,24.39,24.06,24.36,121390.0,22.8462,23.0733,22.7611,23.0449,121390.0
2024-04-05 10:00:00,24.35,24.36,24.23,24.35,86016.0,23.0354,23.0449,22.9219,23.0354,86016.0
2024-04-05 10:30:00,24.35,24.45,24.32,24.45,90047.0,23.0354,23.13,23.007,23.13,90047.0
2024-04-05 11:00:00,24.45,24.46,24.38,24.45,141394.0,23.13,23.1395,23.0638,23.13,141394.0
2024-04-05 11:30:00,24.45,24.53,24.44,24.49,75935.0,23.13,23.2057,23.1206,23.1679,75935.0
2024-04-05 12:00:00,24.49,24.51,24.44,24.45,51621.0,23.1679,23.1868,23.1206,23.13,51621.0
2024-04-05 12:30:00,24.45,24.48,24.44,24.46,86610.0,23.13,23.1584,23.1206,23.1395,86610.0
2024-04-05 13:00:00,24.46,24.47,24.37,24.46,129723.0,23.1395,23.1489,23.0543,23.1395,129723.0
2024-04-05 13:30:00,24.46,24.47,24.35,24.36,78441.0,23.1395,23.1489,23.0354,23.0449,78441.0
2024-04-05 14:00:00,24.36,24.43,24.35,24.37,79878.0,23.0449,23.1111,23.0354,23.0543,79878.0
2024-04-05 14:30:00,24.37,24.39,24.31,24.37,98642.0,23.0543,23.0733,22.9976,23.0543,98642.0
2024-04-05 15:00:00,24.37,24.43,24.36,24.42,216978.0,23.0543,23.1111,23.0449,23.1016,216978.0
2024-04-05 15:30:00,24.43,24.45,24.38,24.38,410247.0,23.1111,23.13,23.0638,23.0638,410247.0
2024-04-08 09:30:00,24.46,24.62,24.45,24.55,98006.0,23.1395,23.2909,23.13,23.2246,98006.0
2024-04-08 10:00:00,24.54,24.65,24.45,24.65,126053.0,23.2152,23.3192,23.13,23.3192,126053.0
2024-04-08 10:30:00,24.64,24.66,24.61,24.63,59647.0,23.3098,23.3287,23.2814,23.3003,59647.0
2024-04-08 11:00:00,24.63,24.66,24.61,24.63,85482.0,23.3003,23.3287,23.2814,23.3003,85482.0
2024-04-08 11:30:00,24.63,24.66,24.62,24.64,59077.0,23.3003,23.3287,23.2909,23.3098,59077.0
2024-04-08 12:00:00,24.64,24.64,24.55,24.59,53724.0,23.3098,23.3098,23.2246,23.2625,53724.0
2024-04-08 12:30:00,24.58,24.62,24.56,24.57,99202.0,23.253,23.2909,23.2341,23.2436,99202.0
2024-04-08 13:00:00,24.58,24.58,24.53,24.58,55875.0,23.253,23.253,23.2057,23.253,55875.0
2024-04-08 13:30:00,24.58,24.62,24.57,24.62,56498.0,23.253,23.2909,23.2436,23.2909,56498.0
2024-04-08 14:00:00,24.62,24.65,24.6,24.61,72661.0,23.2909,23.3192,23.2719,23.2814,72661.0
2024-04-08 14:30:00,24.61,24.62,24.57,24.61,69581.0,23.2814,23.2909,23.2436,23.2814,69581.0
2024-04-08 15:00:00,24.61,24.63,24.59,24.62,73240.0,23.2814,23.3003,23.2625,23.2909,73240.0
2024-04-08 15:30:00,24.61,24.65,24.6,24.62,308169.0,23.2814,23.3192,23.2719,23.2909,308169.0
2024-04-09 09:30:00,24.69,24.82,24.57,24.61,104521.0,23.3571,23.4801,23.2436,23.2814,104521.0
2024-04-09 10:00:00,24.6,24.68,24.56,24.58,76117.0,23.2719,23.3476,23.2341,23.253,76117.0
2024-04-09 10:30:00,24.57,24.57,24.35,24.42,96311.0,23.2436,23.2436,23.0354,23.1016,96311.0
2024-04-09 11:00:00,24.42,24.52,24.41,24.5,42327.0,23.1016,23.1962,23.0922,23.1773,42327.0
2024-04-09 11:30:00,24.51,24.56,24.5,24.55,76085.0,23.1868,23.2341,23.1773,23.2246,76085.0
2024-04-09 12:00:00,24.55,24.58,24.51,24.57,30635.0,23.2246,23.253,23.1868,23.2436,30635.0
2024-04-09 12:30:00,24.57,24.58,24.51,24.52,46286.0,23.2436,23.253,23.1868,23.1962,46286.0
2024-04-09 13:00:00,24.52,24.6,24.5,24.6,39811.0,23.1962,23.2719,23.1773,23.2719,39811.0
2024-04-09 13:30:00,24.6,24.6,24.52,24.55,76873.0,23.2719,23.2719,23.1962,23.2246,76873.0
2024-04-09 14:00:00,24.54,24.58,24.5,24.55,108058.0,23.2152,23.253,23.1773,23.2246,108058.0
2024-04-09 14:30:00,24.55,24.57,24.52,24.55,64946.0,23.2246,23.2436,23.1962,23.2246,64946.0
2024-04-09 15:00:00,24.54,24.63,24.5,24.63,101733.0,23.2152,23.3003,23.1773,23.3003,101733.0
2024-04-09 15:30:00,24.62,24.67,24.6,24.67,308014.0,23.2909,23.3382,23.2719,23.3382,308014.0
2024-04-10 09:30:00,24.29,24.3,23.89,24.06,338536.0,22.9787,22.9881,22.6003,22.7611,338536.0
2024-04-10 10:00:00,24.07,24.21,24.05,24.18,121255.0,22.7705,22.903,22.7516,22.8746,121255.0
2024-04-10 10:30:00,24.18,24.33,24.17,24.26,175995.0,22.8746,23.0165,22.8651,22.9503,175995.0
2024-04-10 11:00:00,24.26,24.26,24.14,24.21,95494.0,22.9503,22.9503,22.8368,22.903,95494.0
2024-04-10 11:30:00,24.21,24.22,24.03,24.07,85893.0,22.903,22.9124,22.7327,22.7705,85893.0
2024-04-10 12:00:00,24.07,24.12,24.06,24.08,135954.0,22.7705,22.8178,22.7611,22.78,135954.0
2024-04-10 12:30:00,24.07,24.1,24.0,24.09,124496.0,22.7705,22.7989,22.7043,22.7895,124496.0
2024-04-10 13:00:00,24.09,24.15,23.95,24.06,193796.0,22.7895,22.8462,22.657,22.7611,193796.0
2024-04-10 13:30:00,24.06,24.12,24.01,24.09,115698.0,22.7611,22.8178,22.7138,22.7895,115698.0
2024-04-10 14:00:00,24.1,24.13,24.05,24.06,167656.0,22.7989,22.8273,22.7516,22.7611,167656.0
2024-04-10 14:30:00,24.05,24.1,24.0,24.01,81449.0,22.7516,22.7989,22.7043,22.7138,81449.0
2024-04-10 15:00:00,24.0,24.08,23.99,24.07,201869.0,22.7043,22.78,22.6949,22.7705,201869.0
2024-04-10 15:30:00,24.06,24.15,24.04,24.1,411883.0,22.7611,22.8462,22.7422,22.7989,411883.0
2024-04-11 09:30:00,24.14,24.17,23.87,23.89,141482.0,22.8368,22.8651,22.5813,22.6003,141482.0
2024-04-11 10:00:00,23.89,23.89,23.49,23.5,212656.0,22.6003,22.6003,22.2219,22.2313,212656.0
2024-04-11 10:30:00,23.49,23.63,23.48,23.6,246265.0,22.2219,22.3543,22.2124,22.3259,246265.0
2024-04-11 11:00:00,23.59,23.68,23.58,23.62,159784.0,22.3165,22.4016,22.307,22.3448,159784.0
2024-04-11 11:30:00,23.61,23.85,23.61,23.83,108889.0,22.3354,22.5624,22.3354,22.5435,108889.0
2024-04-11 12:00:00,23.84,23.88,23.78,23.82,114540.0,22.553,22.5908,22.4962,22.534,114540.0
2024-04-11 12:30:00,23.82,23.85,23.7,23.71,157565.0,22.534,22.5624,22.4205,22.43,157565.0
2024-04-11 13:00:00,23.71,23.84,23.7,23.8,88339.0,22.43,22.553,22.4205,22.5151,88339.0
2024-04-11 13:30:00,23.8,23.8,23.7,23.77,119483.0,22.5151,22.5151,22.4205,22.4867,119483.0
2024-04-11 14:00:00,23.77,23.88,23.75,23.84,107902.0,22.4867,22.5908,22.4678,22.553,107902.0
2024-04-11 14:30:00,23.84,23.85,23.75,23.75,322103.0,22.553,22.5624,22.4678,22.4678,322103.0
2024-04-11 15:00:00,23.76,23.82,23.74,23.78,193178.0,22.4773,22.534,22.4584,22.4962,193178.0
2024-04-11 15:30:00,23.77,23.77,23.71,23.72,634288.0,22.4867,22.4867,22.43,22.4394,634288.0
2024-04-12 09:30:00,23.46,23.54,23.36,23.41,217993.0,22.1935,22.2692,22.0989,22.1462,217993.0
2024-04-12 10:00:00,23.42,23.42,23.25,23.3,186561.0,22.1556,22.1556,21.9948,22.0421,186561.0
2024-04-12 10:30:00,23.29,23.35,23.28,23.32,71522.0,22.0327,22.0894,22.0232,22.061,71522.0
2024-04-12 11:00:00,23.32,23.39,23.27,23.29,134384.0,22.061,22.1273,22.0137,22.0327,134384.0
2024-04-12 11:30:00,23.29,23.38,23.28,23.37,48402.0,22.0327,22.1178,22.0232,22.1083,48402.0
2024-04-12 12:00:00,23.36,23.39,23.28,23.29,118161.0,22.0989,22.1273,22.0232,22.0327,118161.0
2024-04-12 12:30:00,23.29,23.29,23.16,23.2,193944.0,22.0327,22.0327,21.9097,21.9475,193944.0
2024-04-12 13:00:00,23.19,23.21,23.08,23.1,213271.0,21.9381,21.957,21.834,21.8529,213271.0
2024-04-12 13:30:00,23.09,23.18,23.03,23.16,163730.0,21.8435,21.9286,21.7867,21.9097,163730.0
2024-04-12 14:00:00,23.16,23.21,23.11,23.17,196308.0,21.9097,21.957,21.8624,21.9191,196308.0
2024-04-12 14:30:00,23.18,23.18,23.09,23.11,89321.0,21.9286,21.9286,21.8435,21.8624,89321.0
2024-04-12 15:00:00,23.11,23.14,23.06,23.11,131742.0,21.8624,21.8908,21.8151,21.8624,131742.0
2024-04-12 15:30:00,23.11,23.22,23.09,23.19,515555.0,21.8624,21.9664,21.8435,21.9381,515555.0
2024-04-15 09:30:00,23.47,23.62,23.43,23.46,115070.0,22.2029,22.3448,22.1651,22.1935,115070.0
2024-04-15 10:00:00,23.44,23.45,23.28,23.31,78866.0,22.1746,22.184,22.0232,22.0516,78866.0
2024-04-15 10:30:00,23.31,23.35,23.21,23.23,80921.0,22.0516,22.0894,21.957,21.9759,80921.0
2024-04-15 11:00:00,23.23,23.23,23.16,23.17,106566.0,21.9759,21.9759,21.9097,21.9191,106566.0
2024-04-15 11:30:00,23.16,23.18,23.12,23.16,95422.0,21.9097,21.9286,21.8718,21.9097,95422.0
2024-04-15 12:00:00,23.17,23.18,23.07,23.09,60765.0,21.9191,21.9286,21.8245,21.8435,60765.0
2024-04-15 12:30:00,23.09,23.1,23.03,23.07,128379.0,21.8435,21.8529,21.7867,21.8245,128379.0
2024-04-15 13:00:00,23.06,23.1,22.96,22.96,71970.0,21.8151,21.8529,21.7205,21.7205,71970.0
2024-04-15 13:30:00,22.96,22.99,22.89,22.96,136880.0,21.7205,21.7488,21.6542,21.7205,136880.0
2024-04-15 14:00:00,22.95,22.95,22.86,22.9,96862.0,21.711,21.711,21.6259,21.6637,96862.0
2024-04-15 14:30:00,22.9,22.97,22.88,22.92,81036.0,21.6637,21.7299,21.6448,21.6826,81036.0
2024-04-15 15:00:00,22.92,22.94,22.87,22.92,93944.0,21.6826,21.7015,21.6353,21.6826,93944.0
2024-04-15 15:30:00,22.92,23.0,22.9,22.98,535935.0,21.6826,21.7583,21.6637,21.7394,535935.0
2024-04-16 09:30:00,22.87,22.87,22.69,22.71,132127.0,21.6353,21.6353,21.465,21.484,132127.0
2024-04-16 10:00:00,22.71,22.73,22.63,22.65,169490.0,21.484,21.5029,21.4083,21.4272,169490.0
2024-04-16 10:30:00,22.65,22.7,22.62,22.62,124216.0,21.4272,21.4745,21.3988,21.3988,124216.0
2024-04-16 11:00:00,22.63,22.73,22.61,22.69,108560.0,21.4083,21.5029,21.3894,21.465,108560.0
2024-04-16 11:30:00,22.69,22.8,22.64,22.76,58445.0,21.465,21.5691,21.4177,21.5313,58445.0
2024-04-16 12:00:00,22.75,22.79,22.7,22.78,76729.0,21.5218,21.5596,21.4745,21.5502,76729.0
2024-04-16 12:30:00,22.78,22.86,22.77,22.83,77581.0,21.5502,21.6259,21.5407,21.5975,77581.0
2024-04-16 13:00:00,22.83,22.85,22.77,22.8,76226.0,21.5975,21.6164,21.5407,21.5691,76226.0
2024-04-16 13:30:00,22.81,22.84,22.7,22.8,259102.0,21.5786,21.6069,21.4745,21.5691,259102.0
2024-04-16 14:00:00,22.8,22.9,22.7,22.74,131551.0,21.5691,21.6637,21.4745,21.5123,131551.0
2024-04-16 14:30:00,22.74,22.84,22.72,22.84,110026.0,21.5123,21.6069,21.4934,21.6069,110026.0
2024-04-16 15:00:00,22.84,22.85,22.79,22.84,118995.0,21.6069,21.6164,21.5596,21.6069,118995.0
2024-04-16 15:30:00,22.83,22.84,22.74,22.78,438022.0,21.5975,21.6069,21.5123,21.5502,438022.0
2024-04-17 09:30:00,22.85,23.04,22.81,22.97,95353.0,21.6164,21.7962,21.5786,21.7299,95353.0
2024-04-17 10:00:00,22.98,23.03,22.9,22.98,83633.0,21.7394,21.7867,21.6637,21.7394,83633.0
2024-04-17 10:30:00,22.98,23.0,22.84,22.88,53781.0,21.7394,21.7583,21.6069,21.6448,53781.0
2024-04-17 11:00:00,22.88,22.94,22.81,22.81,124069.0,21.6448,21.7015,21.5786,21.5786,124069.0
2024-04-17 11:30:00,22.81,22.83,22.71,22.73,170610.0,21.5786,21.5975,21.484,21.5029,170610.0
2024-04-17 12:00:00,22.73,22.74,22.61,22.68,74339.0,21.5029,21.5123,21.3894,21.4556,74339.0
2024-04-17 12:30:00,22.68,22.7,22.63,22.68,61585.0,21.4556,21.4745,21.4083,21.4556,61585.0
2024-04-17 13:00:00,22.67,22.76,22.64,22.76,82664.0,21.4461,21.5313,21.4177,21.5313,82664.0
2024-04-17 13:30:00,22.76,22.83,22.74,22.82,60173.0,21.5313,21.5975,21.5123,21.588,60173.0
2024-04-17 14:00:00,22.82,22.85,22.8,22.83,55057.0,21.588,21.6164,21.5691,21.5975,55057.0
2024-04-17 14:30:00,22.83,22.94,22.78,22.79,94705.0,21.5975,21.7015,21.5502,21.5596,94705.0
2024-04-17 15:00:00,22.79,22.8,22.72,22.78,142259.0,21.5596,21.5691,21.4934,21.5502,142259.0
2024-04-17 15:30:00,22.78,22.89,22.78,22.81,499758.0,21.5502,21.6542,21.5502,21.5786,499758.0
2024-04-18 09:30:00,22.99,23.07,22.94,23.07,153533.0,21.7488,21.8245,21.7015,21.8245,153533.0
2024-04-18 10:00:00,23.08,23.15,23.0,23.12,80350.0,21.834,21.9002,21.7583,21.8718,80350.0
2024-04-18 10:30:00,23.13,23.16,23.1,23.12,114461.0,21.8813,21.9097,21.8529,21.8718,114461.0
2024-04-18 11:00:00,23.13,23.16,23.11,23.13,129351.0,21.8813,21.9097,21.8624,21.8813,129351.0
2024-04-18 11:30:00,23.13,23.13,23.03,23.07,74367.0,21.8813,21.8813,21.7867,21.8245,74367.0
2024-04-18 12:00:00,23.06,23.09,23.02,23.07,87673.0,21.8151,21.8435,21.7772,21.8245,87673.0
2024-04-18 12:30:00,23.06,23.07,22.92,22.92,212370.0,21.8151,21.8245,21.6826,21.6826,212370.0
2024-04-18 13:00:00,22.92,22.94,22.81,22.87,191320.0,21.6826,21.7015,21.5786,21.6353,191320.0
2024-04-18 13:30:00,22.87,22.91,22.81,22.89,118850.0,21.6353,21.6732,21.5786,21.6542,118850.0
2024-04-18 14:00:00,22.89,22.9,22.83,22.84,110052.0,21.6542,21.6637,21.5975,21.6069,110052.0
2024-04-18 14:30:00,22.84,22.87,22.81,22.84,65519.0,21.6069,21.6353,21.5786,21.6069,65519.0
2024-04-18 15:00:00,22.84,22.92,22.83,22.87,89778.0,21.6069,21.6826,21.5975,21.6353,89778.0
2024-04-18 15:30:00,22.87,22.95,22.87,22.94,366205.0,21.6353,21.711,21.6353,21.7015,366205.0
2024-04-19 09:30:00,22.95,23.15,22.88,23.12,101628.0,21.711,21.9002,21.6448,21.8718,101628.0
2024-04-19 10:00:00,23.12,23.16,23.07,23.13,125694.0,21.8718,21.9097,21.8245,21.8813,125694.0
2024-04-19 10:30:00,23.12,23.19,23.09,23.13,94390.0,21.8718,21.9381,21.8435,21.8813,94390.0
2024-04-19 11:00:00,23.13,23.22,23.11,23.16,118235.0,21.8813,21.9664,21.8624,21.9097,118235.0
2024-04-19 11:30:00,23.16,23.18,23.11,23.12,87286.0,21.9097,21.9286,21.8624,21.8718,87286.0
2024-04-19 12:00:00,23.12,23.13,23.03,23.04,93003.0,21.8718,21.8813,21.7867,21.7962,93003.0
2024-04-19 12:30:00,23.04,23.11,23.02,23.11,65607.0,21.7962,21.8624,21.7772,21.8624,65607.0
2024-04-19 13:00:00,23.12,23.13,23.09,23.09,87888.0,21.8718,21.8813,21.8435,21.8435,87888.0
2024-04-19 13:30:00,23.1,23.14,23.09,23.1,80348.0,21.8529,21.8908,21.8435,21.8529,80348.0
2024-04-19 14:00:00,23.1,23.1,23.04,23.05,86155.0,21.8529,21.8529,21.7962,21.8056,86155.0
2024-04-19 14:30:00,23.05,23.08,23.02,23.08,204752.0,21.8056,21.834,21.7772,21.834,204752.0
2024-04-19 15:00:00,23.08,23.11,23.06,23.07,97247.0,21.834,21.8624,21.8151,21.8245,97247.0
2024-04-19 15:30:00,23.06,23.08,23.02,23.07,430459.0,21.8151,21.834,21.7772,21.8245,430459.0
2024-04-22 09:30:00,23.18,23.38,23.13,23.3,115476.0,21.9286,22.1178,21.8813,22.0421,115476.0
2024-04-22 10:00:00,23.3,23.37,23.3,23.32,40651.0,22.0421,22.1083,22.0421,22.061,40651.0
2024-04-22 10:30:00,23.33,23.4,23.32,23.37,54457.0,22.0705,22.1367,22.061,22.1083,54457.0
2024-04-22 11:00:00,23.36,23.37,23.3,23.32,51576.0,22.0989,22.1083,22.0421,22.061,51576.0
2024-04-22 11:30:00,23.32,23.36,23.3,23.33,40735.0,22.061,22.0989,22.0421,22.0705,40735.0
2024-04-22 12:00:00,23.33,23.36,23.31,23.32,123718.0,22.0705,22.0989,22.0516,22.061,123718.0
2024-04-22 12:30:00,23.32,23.38,23.3,23.38,78975.0,22.061,22.1178,22.0421,22.1178,78975.0
2024-04-22 13:00:00,23.38,23.44,23.38,23.44,97926.0,22.1178,22.1746,22.1178,22.1746,97926.0
2024-04-22 13:30:00,23.44,23.53,23.43,23.5,39523.0,22.1746,22.2597,22.1651,22.2313,39523.0
2024-04-22 14:00:00,23.5,23.54,23.49,23.53,94171.0,22.2313,22.2692,22.2219,22.2597,94171.0
2024-04-22 14:30:00,23.53,23.55,23.47,23.51,64123.0,22.2597,22.2786,22.2029,22.2408,64123.0
2024-04-22 15:00:00,23.52,23.52,23.46,23.47,69523.0,22.2502,22.2502,22.1935,22.2029,69523.0
2024-04-22 15:30:00,23.47,23.47,23.4,23.46,278801.0,22.2029,22.2029,22.1367,22.1935,278801.0
2024-04-23 09:30:00,23.51,23.61,23.42,23.59,63445.0,22.2408,22.3354,22.1556,22.3165,63445.0
2024-04-23 10:00:00,23.6,23.63,23.56,23.6,48864.0,22.3259,22.3543,22.2881,22.3259,48864.0
2024-04-23 10:30:00,23.6,23.65,23.59,23.62,42927.0,22.3259,22.3732,22.3165,22.3448,42927.0
2024-04-23 11:00:00,23.62,23.62,23.54,23.58,79207.0,22.3448,22.3448,22.2692,22.307,79207.0
2024-04-23 11:30:00,23.57,23.57,23.44,23.46,149526.0,22.2975,22.2975,22.1746,22.1935,149526.0
2024-04-23 12:00:00,23.46,23.54,23.46,23.53,48796.0,22.1935,22.2692,22.1935,22.2597,48796.0
2024-04-23 12:30:00,23.53,23.56,23.51,23.55,50609.0,22.2597,22.2881,22.2408,22.2786,50609.0
2024-04-23 13:00:00,23.55,23.59,23.54,23.58,46079.0,22.2786,22.3165,22.2692,22.307,46079.0
2024-04-23 13:30:00,23.58,23.6,23.56,23.57,41800.0,22.307,22.3259,22.2881,22.2975,41800.0
2024-04-23 14:00:00,23.57,23.57,23.54,23.56,25152.0,22.2975,22.2975,22.2692,22.2881,25152.0
2024-04-23 14:30:00,23.55,23.58,23.53,23.57,66633.0,22.2786,22.307,22.2597,22.2975,66633.0
2024-04-23 15:00:00,23.57,23.59,23.54,23.58,75155.0,22.2975,22.3165,22.2692,22.307,75155.0
2024-04-23 15:30:00,23.58,23.6,23.56,23.59,296467.0,22.307,22.3259,22.2881,22.3165,296467.0
2024-04-24 09:30:00,23.5,23.66,23.44,23.57,62417.0,22.2313,22.3827,22.1746,22.2975,62417.0
2024-04-24 10:00:00,23.58,23.64,23.53,23.55,45043.0,22.307,22.3638,22.2597,22.2786,45043.0
2024-04-24 10:30:00,23.55,23.56,23.49,23.5,49120.0,22.2786,22.2881,22.2219,22.2313,49120.0
2024-04-24 11:00:00,23.5,23.5,23.41,23.43,52258.0,22.2313,22.2313,22.1462,22.1651,52258.0
2024-04-24 11:30:00,23.43,23.43,23.37,23.42,44793.0,22.1651,22.1651,22.1083,22.1556,44793.0
2024-04-24 12:00:00,23.41,23.44,23.37,23.4,119073.0,22.1462,22.1746,22.1083,22.1367,119073.0
2024-04-24 12:30:00,23.4,23.46,23.35,23.45,46354.0,22.1367,22.1935,22.0894,22.184,46354.0
2024-04-24 13:00:00,23.45,23.46,23.43,23.45,32633.0,22.184,22.1935,22.1651,22.184,32633.0
2024-04-24 13:30:00,23.45,23.54,23.45,23.53,41208.0,22.184,22.2692,22.184,22.2597,41208.0
2024-04-24 14:00:00,23.53,23.54,23.45,23.46,46219.0,22.2597,22.2692,22.184,22.1935,46219.0
2024-04-24 14:30:00,23.47,23.48,23.42,23.44,91188.0,22.2029,22.2124,22.1556,22.1746,91188.0
2024-04-24 15:00:00,23.43,23.51,23.42,23.48,48706.0,22.1651,22.2408,22.1556,22.2124,48706.0
2024-04-24 15:30:00,23.48,23.49,23.44,23.48,448088.0,22.2124,22.2219,22.1746,22.2124,448088.0
2024-04-25 09:30:00,23.26,23.32,23.01,23.07,141939.0,22.0043,22.061,21.7678,21.8245,141939.0
2024-04-25 10:00:00,23.06,23.2,22.96,23.2,99201.0,21.8151,21.9475,21.7205,21.9475,99201.0
2024-04-25 10:30:00,23.19,23.22,23.11,23.14,70025.0,21.9381,21.9664,21.8624,21.8908,70025.0
2024-04-25 11:00:00,23.14,23.21,23.13,23.21,97731.0,21.8908,21.957,21.8813,21.957,97731.0
2024-04-25 11:30:00,23.21,23.26,23.2,23.26,56403.0,21.957,22.0043,21.9475,22.0043,56403.0
2024-04-25 12:00:00,23.26,23.33,23.24,23.3,86297.0,22.0043,22.0705,21.9854,22.0421,86297.0
2024-04-25 12:30:00,23.29,23.32,23.28,23.29,44135.0,22.0327,22.061,22.0232,22.0327,44135.0
2024-04-25 13:00:00,23.29,23.3,23.25,23.28,37642.0,22.0327,22.0421,21.9948,22.0232,37642.0
2024-04-25 13:30:00,23.28,23.39,23.28,23.37,107070.0,22.0232,22.1273,22.0232,22.1083,107070.0
2024-04-25 14:00:00,23.37,23.43,23.33,23.35,163541.0,22.1083,22.1651,22.0705,22.0894,163541.0
2024-04-25 14:30:00,23.34,23.39,23.3,23.36,69226.0,22.08,22.1273,22.0421,22.0989,69226.0
2024-04-25 15:00:00,23.35,23.42,23.35,23.41,60211.0,22.0894,22.1556,22.0894,22.1462,60211.0
2024-04-25 15:30:00,23.41,23.42,23.36,23.37,374287.0,22.1462,22.1556,22.0989,22.1083,374287.0
2024-04-26 09:30:00,23.39,23.52,23.34,23.48,79343.0,22.1273,22.2502,22.08,22.2124,79343.0
2024-04-26 10:00:00,23.46,23.49,23.43,23.46,50706.0,22.1935,22.2219,22.1651,22.1935,50706.0
2024-04-26 10:30:00,23.46,23.5,23.4,23.42,98188.0,22.1935,22.2313,22.1367,22.1556,98188.0
2024-04-26 11:00:00,23.42,23.45,23.36,23.36,34801.0,22.1556,22.184,22.0989,22.0989,34801.0
2024-04-26 11:30:00,23.36,23.39,23.33,23.37,57487.0,22.0989,22.1273,22.0705,22.1083,57487.0
2024-04-26 12:00:00,23.37,23.46,23.36,23.46,120940.0,22.1083,22.1935,22.0989,22.1935,120940.0
2024-04-26 12:30:00,23.46,23.51,23.46,23.49,50032.0,22.1935,22.2408,22.1935,22.2219,50032.0
2024-04-26 13:00:00,23.5,23.53,23.47,23.52,41480.0,22.2313,22.2597,22.2029,22.2502,41480.0
2024-04-26 13:30:00,23.52,23.54,23.47,23.47,29978.0,22.2502,22.2692,22.2029,22.2029,29978.0
2024-04-26 14:00:00,23.48,23.54,23.45,23.46,103739.0,22.2124,22.2692,22.184,22.1935,103739.0
2024-04-26 14:30:00,23.46,23.53,23.44,23.52,88420.0,22.1935,22.2597,22.1746,22.2502,88420.0
2024-04-26 15:00:00,23.53,23.53,23.46,23.47,69892.0,22.2597,22.2597,22.1935,22.2029,69892.0
2024-04-26 15:30:00,23.47,23.49,23.45,23.46,209551.0,22.2029,22.2219,22.184,22.1935,209551.0
2024-04-29 09:30:00,23.52,23.65,23.46,23.55,232511.0,22.2502,22.3732,22.1935,22.2786,232511.0
2024-04-29 10:00:00,23.56,23.63,23.53,23.55,38994.0,22.2881,22.3543,22.2597,22.2786,38994.0
2024-04-29 10:30:00,23.57,23.69,23.55,23.68,76973.0,22.2975,22.4111,22.2786,22.4016,76973.0
2024-04-29 11:00:00,23.68,23.76,23.67,23.74,103949.0,22.4016,22.4773,22.3921,22.4584,103949.0
2024-04-29 11:30:00,23.75,23.75,23.7,23.73,35031.0,22.4678,22.4678,22.4205,22.4489,35031.0
2024-04-29 12:00:00,23.73,23.78,23.72,23.78,48084.0,22.4489,22.4962,22.4394,22.4962,48084.0
2024-04-29 12:30:00,23.79,23.79,23.71,23.73,39012.0,22.5057,22.5057,22.43,22.4489,39012.0
2024-04-29 13:00:00,23.73,23.74,23.71,23.74,38444.0,22.4489,22.4584,22.43,22.4584,38444.0
2024-04-29 13:30:00,23.73,23.74,23.63,23.65,198666.0,22.4489,22.4584,22.3543,22.3732,198666.0
2024-04-29 14:00:00,23.66,23.69,23.62,23.64,138098.0,22.3827,22.4111,22.3448,22.3638,138098.0
2024-04-29 14:30:00,23.63,23.63,23.57,23.61,47751.0,22.3543,22.3543,22.2975,22.3354,47751.0
2024-04-29 15:00:00,23.61,23.61,23.52,23.55,92979.0,22.3354,22.3354,22.2502,22.2786,92979.0
2024-04-29 15:30:00,23.55,23.62,23.49,23.61,375299.0,22.2786,22.3448,22.2219,22.3354,375299.0
2024-04-30 09:30:00,23.36,23.54,23.36,23.49,253495.0,22.0989,22.2692,22.0989,22.2219,253495.0
2024-04-30 10:00:00,23.49,23.6,23.48,23.52,58131.0,22.2219,22.3259,22.2124,22.2502,58131.0
2024-04-30 10:30:00,23.52,23.58,23.46,23.58,77785.0,22.2502,22.307,22.1935,22.307,77785.0
2024-04-30 11:00:00,23.58,23.58,23.43,23.46,122006.0,22.307,22.307,22.1651,22.1935,122006.0
2024-04-30 11:30:00,23.46,23.47,23.42,23.46,32392.0,22.1935,22.2029,22.1556,22.1935,32392.0
2024-04-30 12:00:00,23.46,23.46,23.38,23.39,31494.0,22.1935,22.1935,22.1178,22.1273,31494.0
2024-04-30 12:30:00,23.38,23.38,23.34,23.36,37416.0,22.1178,22.1178,22.08,22.0989,37416.0
2024-04-30 13:00:00,23.36,23.43,23.35,23.4,53112.0,22.0989,22.1651,22.0894,22.1367,53112.0
2024-04-30 13:30:00,23.41,23.44,23.39,23.43,33542.0,22.1462,22.1746,22.1273,22.1651,33542.0
2024-04-30 14:00:00,23.44,23.46,23.38,23.39,38998.0,22.1746,22.1935,22.1178,22.1273,38998.0
2024-04-30 14:30:00,23.39,23.44,23.38,23.41,71984.0,22.1273,22.1746,22.1178,22.1462,71984.0
2024-04-30 15:00:00,23.41,23.44,23.38,23.4,39596.0,22.1462,22.1746,22.1178,22.1367,39596.0
2024-04-30 15:30:00,23.4,23.43,23.32,23.32,377891.0,22.1367,22.1651,22.061,22.061,377891.0
2024-05-01 09:30:00,23.31,23.43,23.27,23.36,56032.0,22.0516,22.1651,22.0137,22.0989,56032.0
2024-05-01 10:00:00,23.37,23.4,23.32,23.37,39576.0,22.1083,22.1367,22.061,22.1083,39576.0
2024-05-01 10:30:00,23.37,23.42,23.33,23.41,53542.0,22.1083,22.1556,22.0705,22.1462,53542.0
2024-05-01 11:00:00,23.41,23.45,23.37,23.44,48637.0,22.1462,22.184,22.1083,22.1746,48637.0
2024-05-01 11:30:00,23.44,23.49,23.43,23.44,73510.0,22.1746,22.2219,22.1651,22.1746,73510.0
2024-05-01 12:00:00,23.44,23.55,23.43,23.5,101190.0,22.1746,22.2786,22.1651,22.2313,101190.0
2024-05-01 12:30:00,23.49,23.52,23.48,23.5,54118.0,22.2219,22.2502,22.2124,22.2313,54118.0
2024-05-01 13:00:00,23.5,23.52,23.47,23.51,39143.0,22.2313,22.2502,22.2029,22.2408,39143.0
2024-05-01 13:30:00,23.51,23.56,23.51,23.55,56877.0,22.2408,22.2881,22.2408,22.2786,56877.0
2024-05-01 14:00:00,23.55,23.63,23.52,23.63,92350.0,22.2786,22.3543,22.2502,22.3543,92350.0
2024-05-01 14:30:00,23.63,23.9,23.56,23.86,198599.0,22.3543,22.6097,22.2881,22.5719,198599.0
2024-05-01 15:00:00,23.88,23.91,23.74,23.76,96170.0,22.5908,22.6192,22.4584,22.4773,96170.0
2024-05-01 15:30:00,23.76,23.78,23.56,23.56,565290.0,22.4773,22.4962,22.2881,22.2881,565290.0
2024-05-02 09:30:00,23.78,23.83,23.5,23.58,126317.0,22.4962,22.5435,22.2313,22.307,126317.0
2024-05-02 10:00:00,23.57,23.63,23.49,23.61,98559.0,22.2975,22.3543,22.2219,22.3354,98559.0
2024-05-02 10:30:00,23.61,23.68,23.55,23.67,99805.0,22.3354,22.4016,22.2786,22.3921,99805.0
2024-05-02 11:00:00,23.66,23.67,23.59,23.61,47754.0,22.3827,22.3921,22.3165,22.3354,47754.0
2024-05-02 11:30:00,23.61,23.62,23.57,23.62,41949.0,22.3354,22.3448,22.2975,22.3448,41949.0
2024-05-02 12:00:00,23.62,23.63,23.57,23.62,60668.0,22.3448,22.3543,22.2975,22.3448,60668.0
2024-05-02 12:30:00,23.62,23.65,23.57,23.64,38673.0,22.3448,22.3732,22.2975,22.3638,38673.0
2024-05-02 13:00:00,23.64,23.71,23.64,23.71,32016.0,22.3638,22.43,22.3638,22.43,32016.0
2024-05-02 13:30:00,23.71,23.72,23.65,23.66,74793.0,22.43,22.4394,22.3732,22.3827,74793.0
2024-05-02 14:00:00,23.66,23.74,23.65,23.73,68040.0,22.3827,22.4584,22.3732,22.4489,68040.0
2024-05-02 14:30:00,23.74,23.81,23.73,23.8,62855.0,22.4584,22.5246,22.4489,22.5151,62855.0
2024-05-02 15:00:00,23.8,23.83,23.73,23.73,98461.0,22.5151,22.5435,22.4489,22.4489,98461.0
2024-05-02 15:30:00,23.73,23.73,23.64,23.7,505645.0,22.4489,22.4489,22.3638,22.4205,505645.0
2024-05-03 09:30:00,23.91,23.99,23.87,23.96,92958.0,22.6192,22.6949,22.5813,22.6665,92958.0
2024-05-03 10:00:00,23.96,24.06,23.86,23.93,79201.0,22.6665,22.7611,22.5719,22.6381,79201.0
2024-05-03 10:30:00,23.93,23.95,23.87,23.93,43154.0,22.6381,22.657,22.5813,22.6381,43154.0
2024-05-03 11:00:00,23.92,24.04,23.9,24.03,82508.0,22.6286,22.7422,22.6097,22.7327,82508.0
2024-05-03 11:30:00,24.03,24.05,23.97,24.02,39930.0,22.7327,22.7516,22.6759,22.7232,39930.0
2024-05-03 12:00:00,24.02,24.05,23.99,24.02,31964.0,22.7232,22.7516,22.6949,22.7232,31964.0
2024-05-03 12:30:00,24.03,24.06,24.02,24.03,30820.0,22.7327,22.7611,22.7232,22.7327,30820.0
2024-05-03 13:00:00,24.04,24.05,24.0,24.04,32020.0,22.7422,22.7516,22.7043,22.7422,32020.0
2024-05-03 13:30:00,24.04,24.1,24.03,24.07,33759.0,22.7422,22.7989,22.7327,22.7705,33759.0
2024-05-03 14:00:00,24.08,24.13,24.06,24.09,46620.0,22.78,22.8273,22.7611,22.7895,46620.0
2024-05-03 14:30:00,24.08,24.1,24.04,24.07,53323.0,22.78,22.7989,22.7422,22.7705,53323.0
2024-05-03 15:00:00,24.07,24.09,24.02,24.04,70176.0,22.7705,22.7895,22.7232,22.7422,70176.0
2024-05-03 15:30:00,24.04,24.04,23.99,24.02,187784.0,22.7422,22.7422,22.6949,22.7232,187784.0
2024-05-06 09:30:00,24.2,24.32,24.15,24.25,90519.0,22.8935,23.007,22.8462,22.9408,90519.0
2024-05-06 10:00:00,24.27,24.3,24.23,24.26,84800.0,22.9597,22.9881,22.9219,22.9503,84800.0
2024-05-06 10:30:00,24.26,24.34,24.24,24.32,61054.0,22.9503,23.026,22.9314,23.007,61054.0
2024-05-06 11:00:00,24.31,24.35,24.3,24.32,46411.0,22.9976,23.0354,22.9881,23.007,46411.0
2024-05-06 11:30:00,24.31,24.34,24.27,24.33,66449.0,22.9976,23.026,22.9597,23.0165,66449.0
2024-05-06 12:00:00,24.33,24.33,24.29,24.3,34228.0,23.0165,23.0165,22.9787,22.9881,34228.0
2024-05-06 12:30:00,24.31,24.37,24.31,24.35,37265.0,22.9976,23.0543,22.9976,23.0354,37265.0
2024-05-06 13:00:00,24.36,24.4,24.35,24.39,173331.0,23.0449,23.0827,23.0354,23.0733,173331.0
2024-05-06 13:30:00,24.39,24.46,24.39,24.45,44777.0,23.0733,23.1395,23.0733,23.13,44777.0
2024-05-06 14:00:00,24.45,24.52,24.44,24.5,107886.0,23.13,23.1962,23.1206,23.1773,107886.0
2024-05-06 14:30:00,24.49,24.52,24.46,24.48,75334.0,23.1679,23.1962,23.1395,23.1584,75334.0
2024-05-06 15:00:00,24.48,24.49,24.39,24.4,73090.0,23.1584,23.1679,23.0733,23.0827,73090.0
2024-05-06 15:30:00,24.41,24.53,24.4,24.44,1118789.0,23.0922,23.2057,23.0827,23.1206,1118789.0
2024-05-07 09:30:00,24.51,24.69,24.5,24.62,127893.0,23.1868,23.3571,23.1773,23.2909,127893.0
2024-05-07 10:00:00,24.62,24.66,24.49,24.55,94367.0,23.2909,23.3287,23.1679,23.2246,94367.0
2024-05-07 10:30:00,24.54,24.56,24.49,24.54,51583.0,23.2152,23.2341,23.1679,23.2152,51583.0
2024-05-07 11:00:00,24.54,24.6,24.5,24.5,109820.0,23.2152,23.2719,23.1773,23.1773,109820.0
2024-05-07 11:30:00,24.5,24.51,24.44,24.49,95852.0,23.1773,23.1868,23.1206,23.1679,95852.0
2024-05-07 12:00:00,24.49,24.5,24.41,24.43,53526.0,23.1679,23.1773,23.0922,23.1111,53526.0
2024-05-07 12:30:00,24.44,24.45,24.4,24.44,51912.0,23.1206,23.13,23.0827,23.1206,51912.0
2024-05-07 13:00:00,24.44,24.45,24.39,24.42,39966.0,23.1206,23.13,23.0733,23.1016,39966.0
2024-05-07 13:30:00,24.43,24.45,24.31,24.33,94526.0,23.1111,23.13,22.9976,23.0165,94526.0
2024-05-07 14:00:00,24.33,24.34,24.28,24.29,43846.0,23.0165,23.026,22.9692,22.9787,43846.0
2024-05-07 14:30:00,24.28,24.31,24.26,24.3,102861.0,22.9692,22.9976,22.9503,22.9881,102861.0
2024-05-07 15:00:00,24.3,24.33,24.28,24.3,94224.0,22.9881,23.0165,22.9692,22.9881,94224.0
2024-05-07 15:30:00,24.3,24.31,24.21,24.23,464267.0,22.9881,22.9976,22.903,22.9219,464267.0
2024-05-08 09:30:00,24.14,24.27,24.14,24.22,93810.0,22.8368,22.9597,22.8368,22.9124,93810.0
2024-05-08 10:00:00,24.22,24.3,24.19,24.3,63647.0,22.9124,22.9881,22.8841,22.9881,63647.0
2024-05-08 10:30:00,24.3,24.39,24.3,24.37,74058.0,22.9881,23.0733,22.9881,23.0543,74058.0
2024-05-08 11:00:00,24.37,24.37,24.3,24.35,64377.0,23.0543,23.0543,22.9881,23.0354,64377.0
2024-05-08 11:30:00,24.35,24.41,24.34,24.38,60144.0,23.0354,23.0922,23.026,23.0638,60144.0
2024-05-08 12:00:00,24.38,24.42,24.38,24.4,46121.0,23.0638,23.1016,23.0638,23.0827,46121.0
2024-05-08 12:30:00,24.4,24.44,24.36,24.43,59438.0,23.0827,23.1206,23.0449,23.1111,59438.0
2024-05-08 13:00:00,24.44,24.49,24.43,24.48,76132.0,23.1206,23.1679,23.1111,23.1584,76132.0
2024-05-08 13:30:00,24.48,24.52,24.46,24.46,95126.0,23.1584,23.1962,23.1395,23.1395,95126.0
2024-05-08 14:00:00,24.47,24.51,24.45,24.49,74028.0,23.1489,23.1868,23.13,23.1679,74028.0
2024-05-08 14:30:00,24.49,24.52,24.48,24.49,72885.0,23.1679,23.1962,23.1584,23.1679,72885.0
2024-05-08 15:00:00,24.49,24.51,24.4,24.41,149949.0,23.1679,23.1868,23.0827,23.0922,149949.0
2024-05-08 15:30:00,24.41,24.49,24.4,24.48,468688.0,23.0922,23.1679,23.0827,23.1584,468688.0
2024-05-09 09:30:00,24.7,25.27,24.65,25.18,220199.0,23.3665,23.9058,23.3192,23.8206,220199.0
2024-05-09 10:00:00,25.18,25.38,25.17,25.37,135616.0,23.8206,24.0098,23.8112,24.0004,135616.0
2024-05-09 10:30:00,25.37,25.4,25.33,25.37,105308.0,24.0004,24.0287,23.9625,24.0004,105308.0
2024-05-09 11:00:00,25.36,25.49,25.35,25.49,89782.0,23.9909,24.1139,23.9814,24.1139,89782.0
2024-05-09 11:30:00,25.49,25.51,25.37,25.42,119196.0,24.1139,24.1328,24.0004,24.0477,119196.0
2024-05-09 12:00:00,25.41,25.51,25.41,25.46,112263.0,24.0382,24.1328,24.0382,24.0855,112263.0
2024-05-09 12:30:00,25.47,25.59,25.47,25.57,95472.0,24.095,24.2085,24.095,24.1896,95472.0
2024-05-09 13:00:00,25.57,25.58,25.48,25.55,85194.0,24.1896,24.199,24.1044,24.1706,85194.0
2024-05-09 13:30:00,25.54,25.61,25.52,25.61,84751.0,24.1612,24.2274,24.1423,24.2274,84751.0
2024-05-09 14:00:00,25.61,25.61,25.47,25.51,303203.0,24.2274,24.2274,24.095,24.1328,303203.0
2024-05-09 14:30:00,25.52,25.62,25.5,25.59,70915.0,24.1423,24.2369,24.1233,24.2085,70915.0
2024-05-09 15:00:00,25.59,25.65,25.57,25.64,103405.0,24.2085,24.2652,24.1896,24.2558,103405.0
2024-05-09 15:30:00,25.64,25.79,25.63,25.73,601593.0,24.2558,24.3977,24.2463,24.3409,601593.0
2024-05-10 09:30:00,25.9,26.1,25.79,26.09,376690.0,24.5017,24.691,24.3977,24.6815,376690.0
2024-05-10 10:00:00,26.1,26.16,25.99,26.03,174277.0,24.691,24.7477,24.5869,24.6247,174277.0
2024-05-10 10:30:00,26.04,26.08,26.01,26.01,102665.0,24.6342,24.672,24.6058,24.6058,102665.0
2024-05-10 11:00:00,26.01,26.08,25.94,26.06,128710.0,24.6058,24.672,24.5396,24.6531,128710.0
2024-05-10 11:30:00,26.05,26.08,26.02,26.05,95526.0,24.6437,24.672,24.6153,24.6437,95526.0
2024-05-10 12:00:00,26.05,26.08,26.03,26.05,73592.0,24.6437,24.672,24.6247,24.6437,73592.0
2024-05-10 12:30:00,26.05,26.08,26.01,26.05,62930.0,24.6437,24.672,24.6058,24.6437,62930.0
2024-05-10 13:00:00,26.05,26.05,25.95,26.0,85027.0,24.6437,24.6437,24.549,24.5963,85027.0
2024-05-10 13:30:00,26.0,26.05,25.98,26.02,84918.0,24.5963,24.6437,24.5774,24.6153,84918.0
2024-05-10 14:00:00,26.03,26.03,25.99,26.02,87093.0,24.6247,24.6247,24.5869,24.6153,87093.0
2024-05-10 14:30:00,26.02,26.07,25.98,26.01,106377.0,24.6153,24.6626,24.5774,24.6058,106377.0
2024-05-10 15:00:00,26.01,26.04,25.98,26.03,102440.0,24.6058,24.6342,24.5774,24.6247,102440.0
2024-05-10 15:30:00,26.03,26.07,25.99,26.05,476443.0,24.6247,24.6626,24.5869,24.6437,476443.0
2024-05-13 09:30:00,26.0,26.14,25.78,25.85,310466.0,24.5963,24.7288,24.3882,24.4544,310466.0
2024-05-13 10:00:00,25.86,25.98,25.85,25.93,104412.0,24.4639,24.5774,24.4544,24.5301,104412.0
2024-05-13 10:30:00,25.92,25.96,25.89,25.94,72258.0,24.5207,24.5585,24.4923,24.5396,72258.0
2024-05-13 11:00:00,25.94,25.94,25.87,25.88,85999.0,24.5396,24.5396,24.4734,24.4828,85999.0
2024-05-13 11:30:00,25.87,25.88,25.65,25.76,196602.0,24.4734,24.4828,24.2652,24.3693,196602.0
2024-05-13 12:00:00,25.76,25.77,25.7,25.74,281750.0,24.3693,24.3788,24.3125,24.3504,281750.0
2024-05-13 12:30:00,25.75,25.8,25.74,25.77,46811.0,24.3598,24.4071,24.3504,24.3788,46811.0
2024-05-13 13:00:00,25.77,25.77,25.71,25.75,56268.0,24.3788,24.3788,24.322,24.3598,56268.0
2024-05-13 13:30:00,25.75,25.76,25.72,25.73,67673.0,24.3598,24.3693,24.3315,24.3409,67673.0
2024-05-13 14:00:00,25.73,25.75,25.69,25.7,102543.0,24.3409,24.3598,24.3031,24.3125,102543.0
2024-05-13 14:30:00,25.7,25.72,25.67,25.68,65404.0,24.3125,24.3315,24.2842,24.2936,65404.0
2024-05-13 15:00:00,25.68,25.76,25.65,25.76,109705.0,24.2936,24.3693,24.2652,24.3693,109705.0
2024-05-13 15:30:00,25.75,25.75,25.65,25.69,518317.0,24.3598,24.3598,24.2652,24.3031,518317.0
2024-05-14 09:30:00,25.69,25.94,25.69,25.92,144734.0,24.3031,24.5396,24.3031,24.5207,144734.0
2024-05-14 10:00:00,25.92,25.99,25.86,25.89,99323.0,24.5207,24.5869,24.4639,24.4923,99323.0
2024-05-14 10:30:00,25.89,25.94,25.86,25.93,50834.0,24.4923,24.5396,24.4639,24.5301,50834.0
2024-05-14 11:00:00,25.93,25.95,25.9,25.9,64866.0,24.5301,24.549,24.5017,24.5017,64866.0
2024-05-14 11:30:00,25.9,25.96,25.9,25.93,53435.0,24.5017,24.5585,24.5017,24.5301,53435.0
2024-05-14 12:00:00,25.93,25.93,25.84,25.86,68632.0,24.5301,24.5301,24.445,24.4639,68632.0
2024-05-14 12:30:00,25.86,25.92,25.85,25.92,53243.0,24.4639,24.5207,24.4544,24.5207,53243.0
2024-05-14 13:00:00,25.93,25.96,25.9,25.93,76498.0,24.5301,24.5585,24.5017,24.5301,76498.0
2024-05-14 13:30:00,25.93,25.94,25.86,25.89,61246.0,24.5301,24.5396,24.4639,24.4923,61246.0
2024-05-14 14:00:00,25.89,25.96,25.89,25.94,62836.0,24.4923,24.5585,24.4923,24.5396,62836.0
2024-05-14 14:30:00,25.93,26.01,25.92,26.0,119807.0,24.5301,24.6058,24.5207,24.5963,119807.0
2024-05-14 15:00:00,25.99,26.0,25.92,25.93,74148.0,24.5869,24.5963,24.5207,24.5301,74148.0
2024-05-14 15:30:00,25.92,26.05,25.91,26.01,444018.0,24.5207,24.6437,24.5112,24.6058,444018.0
2024-05-15 09:30:00,26.1,26.27,26.1,26.18,145694.0,24.691,24.8518,24.691,24.7666,145694.0
2024-05-15 10:00:00,26.17,26.18,26.09,26.09,55476.0,24.7572,24.7666,24.6815,24.6815,55476.0
2024-05-15 10:30:00,26.09,26.15,26.05,26.05,65319.0,24.6815,24.7383,24.6437,24.6437,65319.0
2024-05-15 11:00:00,26.05,26.1,26.01,26.08,58609.0,24.6437,24.691,24.6058,24.672,58609.0
2024-05-15 11:30:00,26.09,26.11,26.0,26.07,97832.0,24.6815,24.7004,24.5963,24.6626,97832.0
2024-05-15 12:00:00,26.06,26.08,26.03,26.07,45106.0,24.6531,24.672,24.6247,24.6626,45106.0
2024-05-15 12:30:00,26.07,26.17,26.05,26.17,50701.0,24.6626,24.7572,24.6437,24.7572,50701.0
2024-05-15 13:00:00,26.18,26.21,26.16,26.19,56334.0,24.7666,24.795,24.7477,24.7761,56334.0
2024-05-15 13:30:00,26.18,26.23,26.13,26.23,55650.0,24.7666,24.8139,24.7193,24.8139,55650.0
2024-05-15 14:00:00,26.23,26.26,26.2,26.26,60183.0,24.8139,24.8423,24.7856,24.8423,60183.0
2024-05-15 14:30:00,26.25,26.27,26.21,26.22,52389.0,24.8329,24.8518,24.795,24.8045,52389.0
2024-05-15 15:00:00,26.22,26.22,26.13,26.13,92081.0,24.8045,24.8045,24.7193,24.7193,92081.0
2024-05-15 15:30:00,26.12,26.17,26.1,26.14,353332.0,24.7099,24.7572,24.691,24.7288,353332.0
2024-05-16 09:30:00,26.15,26.28,26.12,26.24,117293.0,24.7383,24.8612,24.7099,24.8234,117293.0
2024-05-16 10:00:00,26.23,26.37,26.19,26.36,84771.0,24.8139,24.9464,24.7761,24.9369,84771.0
2024-05-16 10:30:00,26.36,26.39,26.33,26.37,69177.0,24.9369,24.9653,24.9085,24.9464,69177.0
2024-05-16 11:00:00,26.36,26.41,26.32,26.38,77507.0,24.9369,24.9842,24.8991,24.9558,77507.0
2024-05-16 11:30:00,26.38,26.45,26.37,26.44,65000.0,24.9558,25.0221,24.9464,25.0126,65000.0
2024-05-16 12:00:00,26.44,26.45,26.4,26.42,74613.0,25.0126,25.0221,24.9748,24.9937,74613.0
2024-05-16 12:30:00,26.42,26.44,26.39,26.44,88119.0,24.9937,25.0126,24.9653,25.0126,88119.0
2024-05-16 13:00:00,26.44,26.44,26.39,26.41,125838.0,25.0126,25.0126,24.9653,24.9842,125838.0
2024-05-16 13:30:00,26.41,26.43,26.34,26.38,127040.0,24.9842,25.0031,24.918,24.9558,127040.0
2024-05-16 14:00:00,26.38,26.4,26.34,26.36,97510.0,24.9558,24.9748,24.918,24.9369,97510.0
2024-05-16 14:30:00,26.37,26.4,26.36,26.38,72703.0,24.9464,24.9748,24.9369,24.9558,72703.0
2024-05-16 15:00:00,26.38,26.4,26.37,26.38,56963.0,24.9558,24.9748,24.9464,24.9558,56963.0
2024-05-16 15:30:00,26.38,26.42,26.35,26.41,686958.0,24.9558,24.9937,24.9275,24.9842,686958.0
2024-05-17 09:30:00,26.44,26.53,26.31,26.36,138404.0,25.0126,25.0977,24.8896,24.9369,138404.0
2024-05-17 10:00:00,26.36,26.68,26.34,26.68,305335.0,24.9369,25.2396,24.918,25.2396,305335.0
2024-05-17 10:30:00,26.68,26.69,26.55,26.6,95724.0,25.2396,25.2491,25.1167,25.164,95724.0
2024-05-17 11:00:00,26.62,26.68,26.6,26.67,40674.0,25.1829,25.2396,25.164,25.2302,40674.0
2024-05-17 11:30:00,26.66,26.74,26.64,26.74,62283.0,25.2207,25.2964,25.2018,25.2964,62283.0
2024-05-17 12:00:00,26.74,26.8,26.74,26.77,115209.0,25.2964,25.3532,25.2964,25.3248,115209.0
2024-05-17 12:30:00,26.77,26.81,26.73,26.73,73432.0,25.3248,25.3626,25.2869,25.2869,73432.0
2024-05-17 13:00:00,26.73,26.78,26.69,26.76,45635.0,25.2869,25.3342,25.2491,25.3153,45635.0
2024-05-17 13:30:00,26.76,26.77,26.73,26.75,34295.0,25.3153,25.3248,25.2869,25.3059,34295.0
2024-05-17 14:00:00,26.74,26.75,26.66,26.68,46136.0,25.2964,25.3059,25.2207,25.2396,46136.0
2024-05-17 14:30:00,26.68,26.73,26.64,26.69,72571.0,25.2396,25.2869,25.2018,25.2491,72571.0
2024-05-17 15:00:00,26.69,26.73,26.68,26.7,45609.0,25.2491,25.2869,25.2396,25.2586,45609.0
2024-05-17 15:30:00,26.7,26.76,26.66,26.69,347186.0,25.2586,25.3153,25.2207,25.2491,347186.0
2024-05-20 09:30:00,26.64,26.69,26.53,26.58,83162.0,25.2018,25.2491,25.0977,25.145,83162.0
2024-05-20 10:00:00,26.57,26.63,26.54,26.63,38634.0,25.1356,25.1923,25.1072,25.1923,38634.0
2024-05-20 10:30:00,26.62,26.66,26.56,26.63,47525.0,25.1829,25.2207,25.1261,25.1923,47525.0
2024-05-20 11:00:00,26.62,26.67,26.62,26.64,26528.0,25.1829,25.2302,25.1829,25.2018,26528.0
2024-05-20 11:30:00,26.65,26.65,26.57,26.57,26202.0,25.2113,25.2113,25.1356,25.1356,26202.0
2024-05-20 12:00:00,26.58,26.58,26.52,26.55,43825.0,25.145,25.145,25.0883,25.1167,43825.0
2024-05-20 12:30:00,26.54,26.55,26.5,26.52,40282.0,25.1072,25.1167,25.0694,25.0883,40282.0
2024-05-20 13:00:00,26.52,26.52,26.47,26.48,29332.0,25.0883,25.0883,25.041,25.0504,29332.0
2024-05-20 13:30:00,26.48,26.53,26.47,26.52,52025.0,25.0504,25.0977,25.041,25.0883,52025.0
2024-05-20 14:00:00,26.53,26.53,26.41,26.41,118000.0,25.0977,25.0977,24.9842,24.9842,118000.0
2024-05-20 14:30:00,26.42,26.52,26.4,26.52,87113.0,24.9937,25.0883,24.9748,25.0883,87113.0
2024-05-20 15:00:00,26.52,26.54,26.5,26.52,76202.0,25.0883,25.1072,25.0694,25.0883,76202.0
2024-05-20 15:30:00,26.51,26.54,26.43,26.46,652492.0,25.0788,25.1072,25.0031,25.0315,652492.0
2024-05-21 09:30:00,26.24,26.32,26.08,26.09,129820.0,25.1999,25.2768,25.0463,25.0559,129820.0
2024-05-21 10:00:00,26.1,26.27,26.09,26.27,63087.0,25.0655,25.2287,25.0559,25.2287,63087.0
2024-05-21 10:30:00,26.26,26.26,26.19,26.19,72353.0,25.2191,25.2191,25.1519,25.1519,72353.0
2024-05-21 11:00:00,26.18,26.23,26.17,26.19,41059.0,25.1423,25.1903,25.1327,25.1519,41059.0
2024-05-21 11:30:00,26.19,26.22,26.17,26.18,62322.0,25.1519,25.1807,25.1327,25.1423,62322.0
2024-05-21 12:00:00,26.18,26.22,26.16,26.21,98232.0,25.1423,25.1807,25.1231,25.1711,98232.0
2024-05-21 12:30:00,26.21,26.27,26.19,26.27,56907.0,25.1711,25.2287,25.1519,25.2287,56907.0
2024-05-21 13:00:00,26.26,26.28,26.21,26.28,59907.0,25.2191,25.2383,25.1711,25.2383,59907.0
2024-05-21 13:30:00,26.28,26.34,26.27,26.32,80840.0,25.2383,25.296,25.2287,25.2768,80840.0
2024-05-21 14:00:00,26.33,26.33,26.28,26.33,92742.0,25.2864,25.2864,25.2383,25.2864,92742.0
2024-05-21 14:30:00,26.33,26.36,26.31,26.36,80772.0,25.2864,25.3152,25.2672,25.3152,80772.0
2024-05-21 15:00:00,26.36,26.37,26.31,26.37,149763.0,25.3152,25.3248,25.2672,25.3248,149763.0
2024-05-21 15:30:00,26.37,26.41,26.36,26.38,493493.0,25.3248,25.3632,25.3152,25.3344,493493.0
2024-05-22 09:30:00,26.29,26.4,26.19,26.32,159094.0,25.248,25.3536,25.1519,25.2768,159094.0
2024-05-22 10:00:00,26.33,26.39,26.28,26.38,93146.0,25.2864,25.344,25.2383,25.3344,93146.0
2024-05-22 10:30:00,26.38,26.46,26.38,26.4,104197.0,25.3344,25.4112,25.3344,25.3536,104197.0
2024-05-22 11:00:00,26.4,26.41,26.32,26.36,90294.0,25.3536,25.3632,25.2768,25.3152,90294.0
2024-05-22 11:30:00,26.36,26.46,26.35,26.44,125241.0,25.3152,25.4112,25.3056,25.392,125241.0
2024-05-22 12:00:00,26.44,26.51,26.43,26.49,279917.0,25.392,25.4592,25.3824,25.44,279917.0
2024-05-22 12:30:00,26.5,26.52,26.45,26.45,59395.0,25.4496,25.4688,25.4016,25.4016,59395.0
2024-05-22 13:00:00,26.43,26.47,26.43,26.46,78343.0,25.3824,25.4208,25.3824,25.4112,78343.0
2024-05-22 13:30:00,26.46,26.49,26.39,26.46,180001.0,25.4112,25.44,25.344,25.4112,180001.0
2024-05-22 14:00:00,26.45,26.48,26.34,26.34,178152.0,25.4016,25.4304,25.296,25.296,178152.0
2024-05-22 14:30:00,26.34,26.34,26.2,26.23,185875.0,25.296,25.296,25.1615,25.1903,185875.0
2024-05-22 15:00:00,26.23,26.27,26.19,26.19,118133.0,25.1903,25.2287,25.1519,25.1519,118133.0
2024-05-22 15:30:00,26.19,26.35,26.19,26.27,724388.0,25.1519,25.3056,25.1519,25.2287,724388.0
2024-05-23 09:30:00,26.45,26.6,26.3,26.35,440849.0,25.4016,25.5457,25.2576,25.3056,440849.0
2024-05-23 10:00:00,26.35,26.37,26.25,26.25,149321.0,25.3056,25.3248,25.2095,25.2095,149321.0
2024-05-23 10:30:00,26.26,26.27,26.16,26.21,106312.0,25.2191,25.2287,25.1231,25.1711,106312.0
2024-05-23 11:00:00,26.21,26.3,26.21,26.27,104745.0,25.1711,25.2576,25.1711,25.2287,104745.0
2024-05-23 11:30:00,26.27,26.3,26.25,26.3,72830.0,25.2287,25.2576,25.2095,25.2576,72830.0
2024-05-23 12:00:00,26.3,26.35,26.28,26.35,107322.0,25.2576,25.3056,25.2383,25.3056,107322.0
2024-05-23 12:30:00,26.35,26.36,26.28,26.32,104607.0,25.3056,25.3152,25.2383,25.2768,104607.0
2024-05-23 13:00:00,26.32,26.32,26.2,26.23,80128.0,25.2768,25.2768,25.1615,25.1903,80128.0
2024-05-23 13:30:00,26.23,26.23,26.11,26.11,116357.0,25.1903,25.1903,25.0751,25.0751,116357.0
2024-05-23 14:00:00,26.11,26.13,26.02,26.05,147695.0,25.0751,25.0943,24.9887,25.0175,147695.0
2024-05-23 14:30:00,26.05,26.11,26.01,26.04,115557.0,25.0175,25.0751,24.979,25.0079,115557.0
2024-05-23 15:00:00,26.04,26.14,26.03,26.13,184729.0,25.0079,25.1039,24.9983,25.0943,184729.0
2024-05-23 15:30:00,26.14,26.21,26.14,26.15,1135300.0,25.1039,25.1711,25.1039,25.1135,1135300.0
2024-05-24 09:30:00,26.25,26.4,26.21,26.38,86864.0,25.2095,25.3536,25.1711,25.3344,86864.0
2024-05-24 10:00:00,26.39,26.56,26.39,26.51,109371.0,25.344,25.5072,25.344,25.4592,109371.0
2024-05-24 10:30:00,26.52,26.53,26.44,26.52,82234.0,25.4688,25.4784,25.392,25.4688,82234.0
2024-05-24 11:00:00,26.52,26.56,26.51,26.52,66935.0,25.4688,25.5072,25.4592,25.4688,66935.0
2024-05-24 11:30:00,26.52,26.55,26.49,26.53,60374.0,25.4688,25.4976,25.44,25.4784,60374.0
2024-05-24 12:00:00,26.54,26.64,26.54,26.6,127884.0,25.488,25.5841,25.488,25.5457,127884.0
2024-05-24 12:30:00,26.6,26.62,26.51,26.56,145944.0,25.5457,25.5649,25.4592,25.5072,145944.0
2024-05-24 13:00:00,26.56,26.61,26.56,26.61,76345.0,25.5072,25.5553,25.5072,25.5553,76345.0
2024-05-24 13:30:00,26.61,26.64,26.6,26.63,96497.0,25.5553,25.5841,25.5457,25.5745,96497.0
2024-05-24 14:00:00,26.63,26.65,26.57,26.6,76598.0,25.5745,25.5937,25.5169,25.5457,76598.0
2024-05-24 14:30:00,26.59,26.6,26.53,26.54,164751.0,25.5361,25.5457,25.4784,25.488,164751.0
2024-05-24 15:00:00,26.53,26.56,26.51,26.54,107949.0,25.4784,25.5072,25.4592,25.488,107949.0
2024-05-24 15:30:00,26.55,26.57,26.49,26.57,316846.0,25.4976,25.5169,25.44,25.5169,316846.0
2024-05-28 09:30:00,26.52,26.65,26.35,26.36,134586.0,25.4688,25.5937,25.3056,25.3152,134586.0
2024-05-28 10:00:00,26.35,26.41,26.3,26.38,75154.0,25.3056,25.3632,25.2576,25.3344,75154.0
2024-05-28 10:30:00,26.38,26.4,26.31,26.33,83704.0,25.3344,25.3536,25.2672,25.2864,83704.0
2024-05-28 11:00:00,26.33,26.35,26.27,26.28,61703.0,25.2864,25.3056,25.2287,25.2383,61703.0
2024-05-28 11:30:00,26.27,26.34,26.24,26.33,71410.0,25.2287,25.296,25.1999,25.2864,71410.0
2024-05-28 12:00:00,26.33,26.35,26.3,26.31,51570.0,25.2864,25.3056,25.2576,25.2672,51570.0
2024-05-28 12:30:00,26.31,26.32,26.25,26.25,35746.0,25.2672,25.2768,25.2095,25.2095,35746.0
2024-05-28 13:00:00,26.25,26.31,26.21,26.27,55590.0,25.2095,25.2672,25.1711,25.2287,55590.0
2024-05-28 13:30:00,26.26,26.26,26.15,26.17,78992.0,25.2191,25.2191,25.1135,25.1327,78992.0
2024-05-28 14:00:00,26.17,26.22,26.11,26.18,153381.0,25.1327,25.1807,25.0751,25.1423,153381.0
2024-05-28 14:30:00,26.17,26.17,26.06,26.11,83249.0,25.1327,25.1327,25.0271,25.0751,83249.0
2024-05-28 15:00:00,26.12,26.18,26.11,26.15,78570.0,25.0847,25.1423,25.0751,25.1135,78570.0
2024-05-28 15:30:00,26.14,26.23,26.14,26.21,316866.0,25.1039,25.1903,25.1039,25.1711,316866.0
2024-05-29 09:30:00,25.97,25.97,25.65,25.77,91783.0,24.9406,24.9406,24.6333,24.7486,91783.0
2024-05-29 10:00:00,25.77,25.82,25.68,25.69,66770.0,24.7486,24.7966,24.6621,24.6717,66770.0
2024-05-29 10:30:00,25.69,25.75,25.64,25.69,82064.0,24.6717,24.7294,24.6237,24.6717,82064.0
2024-05-29 11:00:00,25.68,25.73,25.64,25.71,68394.0,24.6621,24.7101,24.6237,24.6909,68394.0
2024-05-29 11:30:00,25.71,25.71,25.63,25.65,81415.0,24.6909,24.6909,24.6141,24.6333,81415.0
2024-05-29 12:00:00,25.65,25.73,25.63,25.73,55704.0,24.6333,24.7101,24.6141,24.7101,55704.0
2024-05-29 12:30:00,25.73,25.73,25.68,25.7,50041.0,24.7101,24.7101,24.6621,24.6813,50041.0
2024-05-29 13:00:00,25.7,25.7,25.63,25.68,66524.0,24.6813,24.6813,24.6141,24.6621,66524.0
2024-05-29 13:30:00,25.67,25.67,25.59,25.64,61286.0,24.6525,24.6525,24.5757,24.6237,61286.0
2024-05-29 14:00:00,25.64,25.7,25.63,25.66,77307.0,24.6237,24.6813,24.6141,24.6429,77307.0
2024-05-29 14:30:00,25.66,25.66,25.6,25.62,107771.0,24.6429,24.6429,24.5853,24.6045,107771.0
2024-05-29 15:00:00,25.62,25.68,25.6,25.67,90930.0,24.6045,24.6621,24.5853,24.6525,90930.0
2024-05-29 15:30:00,25.66,25.69,25.61,25.64,267676.0,24.6429,24.6717,24.5949,24.6237,267676.0
2024-05-30 09:30:00,25.66,25.85,25.64,25.81,83643.0,24.6429,24.8254,24.6237,24.787,83643.0
2024-05-30 10:00:00,25.84,25.84,25.74,25.78,39463.0,24.8158,24.8158,24.7198,24.7582,39463.0
2024-05-30 10:30:00,25.78,25.79,25.7,25.75,153799.0,24.7582,24.7678,24.6813,24.7294,153799.0
2024-05-30 11:00:00,25.76,25.8,25.72,25.78,113905.0,24.739,24.7774,24.7005,24.7582,113905.0
2024-05-30 11:30:00,25.77,25.77,25.66,25.68,100254.0,24.7486,24.7486,24.6429,24.6621,100254.0
2024-05-30 12:00:00,25.67,25.76,25.67,25.69,117908.0,24.6525,24.739,24.6525,24.6717,117908.0
2024-05-30 12:30:00,25.69,25.75,25.68,25.74,148750.0,24.6717,24.7294,24.6621,24.7198,148750.0
2024-05-30 13:00:00,25.75,25.78,25.74,25.75,91575.0,24.7294,24.7582,24.7198,24.7294,91575.0
2024-05-30 13:30:00,25.75,25.77,25.72,25.75,166645.0,24.7294,24.7486,24.7005,24.7294,166645.0
2024-05-30 14:00:00,25.75,25.76,25.68,25.74,103505.0,24.7294,24.739,24.6621,24.7198,103505.0
2024-05-30 14:30:00,25.74,25.75,25.69,25.73,119621.0,24.7198,24.7294,24.6717,24.7101,119621.0
2024-05-30 15:00:00,25.73,25.76,25.69,25.74,187948.0,24.7101,24.739,24.6717,24.7198,187948.0
2024-05-30 15:30:00,25.74,25.74,25.58,25.64,775948.0,24.7198,24.7198,24.5661,24.6237,775948.0
2024-05-31 09:30:00,25.79,25.85,25.74,25.79,119391.0,24.7678,24.8254,24.7198,24.7678,119391.0
2024-05-31 10:00:00,25.8,25.8,25.65,25.66,73903.0,24.7774,24.7774,24.6333,24.6429,73903.0
2024-05-31 10:30:00,25.66,25.68,25.6,25.63,61181.0,24.6429,24.6621,24.5853,24.6141,61181.0
2024-05-31 11:00:00,25.62,25.66,25.58,25.63,46798.0,24.6045,24.6429,24.5661,24.6141,46798.0
2024-05-31 11:30:00,25.63,25.63,25.57,25.61,31720.0,24.6141,24.6141,24.5565,24.5949,31720.0
2024-05-31 12:00:00,25.6,25.6,25.53,25.53,45884.0,24.5853,24.5853,24.5181,24.5181,45884.0
2024-05-31 12:30:00,25.54,25.58,25.52,25.57,30955.0,24.5277,24.5661,24.5085,24.5565,30955.0
2024-05-31 13:00:00,25.57,25.64,25.57,25.62,33295.0,24.5565,24.6237,24.5565,24.6045,33295.0
2024-05-31 13:30:00,25.63,25.66,25.59,25.65,55061.0,24.6141,24.6429,24.5757,24.6333,55061.0
2024-05-31 14:00:00,25.66,25.69,25.64,25.67,35292.0,24.6429,24.6717,24.6237,24.6525,35292.0
2024-05-31 14:30:00,25.68,25.7,25.64,25.64,43191.0,24.6621,24.6813,24.6237,24.6237,43191.0
2024-05-31 15:00:00,25.64,25.69,25.64,25.64,64329.0,24.6237,24.6717,24.6237,24.6237,64329.0
2024-05-31 15:30:00,25.64,25.99,25.64,25.99,709166.0,24.6237,24.9598,24.6237,24.9598,709166.0
2024-06-03 09:30:00,25.94,26.03,25.79,25.79,110409.0,24.9118,24.9983,24.7678,24.7678,110409.0
2024-06-03 10:00:00,25.8,25.92,25.79,25.91,144343.0,24.7774,24.8926,24.7678,24.883,144343.0
2024-06-03 10:30:00,25.9,25.9,25.71,25.74,78807.0,24.8734,24.8734,24.6909,24.7198,78807.0
2024-06-03 11:00:00,25.73,25.84,25.73,25.8,48508.0,24.7101,24.8158,24.7101,24.7774,48508.0
2024-06-03 11:30:00,25.8,25.85,25.78,25.82,65930.0,24.7774,24.8254,24.7582,24.7966,65930.0
2024-06-03 12:00:00,25.83,25.85,25.67,25.71,50636.0,24.8062,24.8254,24.6525,24.6909,50636.0
2024-06-03 12:30:00,25.72,25.81,25.7,25.75,80870.0,24.7005,24.787,24.6813,24.7294,80870.0
2024-06-03 13:00:00,25.75,25.76,25.68,25.76,47303.0,24.7294,24.739,24.6621,24.739,47303.0
2024-06-03 13:30:00,25.76,25.78,25.72,25.73,62379.0,24.739,24.7582,24.7005,24.7101,62379.0
2024-06-03 14:00:00,25.73,25.82,25.73,25.77,104786.0,24.7101,24.7966,24.7101,24.7486,104786.0
2024-06-03 14:30:00,25.77,25.82,25.76,25.82,79469.0,24.7486,24.7966,24.739,24.7966,79469.0
2024-06-03 15:00:00,25.82,25.87,25.81,25.84,62091.0,24.7966,24.8446,24.787,24.8158,62091.0
2024-06-03 15:30:00,25.84,25.96,25.83,25.89,337327.0,24.8158,24.931,24.8062,24.8638,337327.0
2024-06-04 09:30:00,25.68,25.87,25.64,25.8,96089.0,24.6621,24.8446,24.6237,24.7774,96089.0
2024-06-04 10:00:00,25.82,25.89,25.78,25.83,73672.0,24.7966,24.8638,24.7582,24.8062,73672.0
2024-06-04 10:30:00,25.83,25.88,25.78,25.78,61798.0,24.8062,24.8542,24.7582,24.7582,61798.0
2024-06-04 11:00:00,25.78,25.81,25.73,25.75,64763.0,24.7582,24.787,24.7101,24.7294,64763.0
2024-06-04 11:30:00,25.75,25.75,25.66,25.67,40131.0,24.7294,24.7294,24.6429,24.6525,40131.0
2024-06-04 12:00:00,25.67,25.69,25.62,25.67,40245.0,24.6525,24.6717,24.6045,24.6525,40245.0
2024-06-04 12:30:00,25.66,25.71,25.63,25.68,79030.0,24.6429,24.6909,24.6141,24.6621,79030.0
2024-06-04 13:00:00,25.68,25.74,25.65,25.73,34465.0,24.6621,24.7198,24.6333,24.7101,34465.0
2024-06-04 13:30:00,25.74,25.75,25.7,25.71,39731.0,24.7198,24.7294,24.6813,24.6909,39731.0
2024-06-04 14:00:00,25.71,25.79,25.68,25.75,62728.0,24.6909,24.7678,24.6621,24.7294,62728.0
2024-06-04 14:30:00,25.75,25.79,25.73,25.74,66326.0,24.7294,24.7678,24.7101,24.7198,66326.0
2024-06-04 15:00:00,25.73,25.75,25.66,25.75,56040.0,24.7101,24.7294,24.6429,24.7294,56040.0
2024-06-04 15:30:00,25.74,25.87,25.73,25.82,502730.0,24.7198,24.8446,24.7101,24.7966,502730.0
2024-06-05 09:30:00,25.86,25.93,25.63,25.66,128965.0,24.835,24.9022,24.6141,24.6429,128965.0
2024-06-05 10:00:00,25.63,25.65,25.5,25.58,83404.0,24.6141,24.6333,24.4893,24.5661,83404.0
2024-06-05 10:30:00,25.59,25.7,25.59,25.61,60974.0,24.5757,24.6813,24.5757,24.5949,60974.0
2024-06-05 11:00:00,25.62,25.71,25.62,25.64,97310.0,24.6045,24.6909,24.6045,24.6237,97310.0
2024-06-05 11:30:00,25.64,25.7,25.6,25.62,62512.0,24.6237,24.6813,24.5853,24.6045,62512.0
2024-06-05 12:00:00,25.63,25.63,25.58,25.61,57277.0,24.6141,24.6141,24.5661,24.5949,57277.0
2024-06-05 12:30:00,25.61,25.64,25.58,25.6,36319.0,24.5949,24.6237,24.5661,24.5853,36319.0
2024-06-05 13:00:00,25.59,25.6,25.56,25.59,37552.0,24.5757,24.5853,24.5469,24.5757,37552.0
2024-06-05 13:30:00,25.59,25.7,25.57,25.69,38322.0,24.5757,24.6813,24.5565,24.6717,38322.0
2024-06-05 14:00:00,25.68,25.69,25.66,25.67,52213.0,24.6621,24.6717,24.6429,24.6525,52213.0
2024-06-05 14:30:00,25.67,25.75,25.67,25.74,42998.0,24.6525,24.7294,24.6525,24.7198,42998.0
2024-06-05 15:00:00,25.73,25.79,25.72,25.77,78493.0,24.7101,24.7678,24.7005,24.7486,78493.0
2024-06-05 15:30:00,25.78,25.84,25.77,25.84,233599.0,24.7582,24.8158,24.7486,24.8158,233599.0
2024-06-06 09:30:00,25.86,25.96,25.82,25.94,67043.0,24.835,24.931,24.7966,24.9118,67043.0
2024-06-06 10:00:00,25.94,25.94,25.8,25.82,104355.0,24.9118,24.9118,24.7774,24.7966,104355.0
2024-06-06 10:30:00,25.83,25.83,25.68,25.69,51890.0,24.8062,24.8062,24.6621,24.6717,51890.0
2024-06-06 11:00:00,25.69,25.77,25.69,25.77,40261.0,24.6717,24.7486,24.6717,24.7486,40261.0
2024-06-06 11:30:00,25.76,25.82,25.74,25.82,39893.0,24.739,24.7966,24.7198,24.7966,39893.0
2024-06-06 12:00:00,25.81,25.83,25.77,25.8,50333.0,24.787,24.8062,24.7486,24.7774,50333.0
2024-06-06 12:30:00,25.8,25.85,25.77,25.84,63465.0,24.7774,24.8254,24.7486,24.8158,63465.0
2024-06-06 13:00:00,25.84,25.91,25.8,25.9,137891.0,24.8158,24.883,24.7774,24.8734,137891.0
2024-06-06 13:30:00,25.91,25.95,25.89,25.91,77944.0,24.883,24.9214,24.8638,24.883,77944.0
2024-06-06 14:00:00,25.91,25.91,25.82,25.88,113788.0,24.883,24.883,24.7966,24.8542,113788.0
2024-06-06 14:30:00,25.88,25.98,25.87,25.96,161681.0,24.8542,24.9502,24.8446,24.931,161681.0
2024-06-06 15:00:00,25.96,26.01,25.95,26.01,185508.0,24.931,24.979,24.9214,24.979,185508.0
2024-06-06 15:30:00,26.01,26.02,25.85,25.88,503621.0,24.979,24.9887,24.8254,24.8542,503621.0
2024-06-07 09:30:00,25.69,25.87,25.64,25.82,72551.0,24.6717,24.8446,24.6237,24.7966,72551.0
2024-06-07 10:00:00,25.83,25.93,25.82,25.91,39938.0,24.8062,24.9022,24.7966,24.883,39938.0
2024-06-07 10:30:00,25.91,25.98,25.89,25.92,55942.0,24.883,24.9502,24.8638,24.8926,55942.0
2024-06-07 11:00:00,25.92,25.95,25.89,25.92,53188.0,24.8926,24.9214,24.8638,24.8926,53188.0
2024-06-07 11:30:00,25.92,25.98,25.91,25.93,61225.0,24.8926,24.9502,24.883,24.9022,61225.0
2024-06-07 12:00:00,25.93,25.97,25.92,25.97,27748.0,24.9022,24.9406,24.8926,24.9406,27748.0
2024-06-07 12:30:00,25.97,25.98,25.92,25.98,39054.0,24.9406,24.9502,24.8926,24.9502,39054.0
2024-06-07 13:00:00,25.99,25.99,25.94,25.95,36178.0,24.9598,24.9598,24.9118,24.9214,36178.0
2024-06-07 13:30:00,25.94,26.0,25.93,25.96,53029.0,24.9118,24.9694,24.9022,24.931,53029.0
2024-06-07 14:00:00,25.96,25.96,25.87,25.9,49108.0,24.931,24.931,24.8446,24.8734,49108.0
2024-06-07 14:30:00,25.89,25.92,25.85,25.87,66462.0,24.8638,24.8926,24.8254,24.8446,66462.0
2024-06-07 15:00:00,25.86,25.88,25.81,25.87,77625.0,24.835,24.8542,24.787,24.8446,77625.0
2024-06-07 15:30:00,25.86,25.92,25.85,25.87,454478.0,24.835,24.8926,24.8254,24.8446,454478.0
2024-06-10 09:30:00,25.76,25.91,25.76,25.88,84986.0,24.739,24.883,24.739,24.8542,84986.0
2024-06-10 10:00:00,25.88,25.93,25.86,25.93,39663.0,24.8542,24.9022,24.835,24.9022,39663.0
2024-06-10 10:30:00,25.92,25.93,25.88,25.91,46494.0,24.8926,24.9022,24.8542,24.883,46494.0
2024-06-10 11:00:00,25.91,26.01,25.88,26.01,103453.0,24.883,24.979,24.8542,24.979,103453.0
2024-06-10 11:30:00,26.01,26.09,25.98,26.09,92564.0,24.979,25.0559,24.9502,25.0559,92564.0
2024-06-10 12:00:00,26.09,26.09,26.03,26.06,66781.0,25.0559,25.0559,24.9983,25.0271,66781.0
2024-06-10 12:30:00,26.06,26.14,26.05,26.14,60104.0,25.0271,25.1039,25.0175,25.1039,60104.0
2024-06-10 13:00:00,26.14,26.16,26.1,26.13,62380.0,25.1039,25.1231,25.0655,25.0943,62380.0
2024-06-10 13:30:00,26.13,26.19,26.13,26.18,34403.0,25.0943,25.1519,25.0943,25.1423,34403.0
2024-06-10 14:00:00,26.19,26.19,26.11,26.11,79451.0,25.1519,25.1519,25.0751,25.0751,79451.0
2024-06-10 14:30:00,26.12,26.21,26.11,26.18,68973.0,25.0847,25.1711,25.0751,25.1423,68973.0
2024-06-10 15:00:00,26.18,26.23,26.17,26.2,109319.0,25.1423,25.1903,25.1327,25.1615,109319.0
2024-06-10 15:30:00,26.2,26.27,26.18,26.24,339961.0,25.1615,25.2287,25.1423,25.1999,339961.0
2024-06-11 09:30:00,26.05,26.12,25.74,25.83,105342.0,25.0175,25.0847,24.7198,24.8062,105342.0
2024-06-11 10:00:00,25.83,25.86,25.76,25.84,97179.0,24.8062,24.835,24.739,24.8158,97179.0
2024-06-11 10:30:00,25.83,25.98,25.81,25.98,108684.0,24.8062,24.9502,24.787,24.9502,108684.0
2024-06-11 11:00:00,25.98,26.01,25.89,25.93,64516.0,24.9502,24.979,24.8638,24.9022,64516.0
2024-06-11 11:30:00,25.93,25.96,25.78,25.81,64169.0,24.9022,24.931,24.7582,24.787,64169.0
2024-06-11 12:00:00,25.81,25.85,25.77,25.79,59760.0,24.787,24.8254,24.7486,24.7678,59760.0
2024-06-11 12:30:00,25.79,25.82,25.72,25.77,66743.0,24.7678,24.7966,24.7005,24.7486,66743.0
2024-06-11 13:00:00,25.77,25.8,25.71,25.74,92797.0,24.7486,24.7774,24.6909,24.7198,92797.0
2024-06-11 13:30:00,25.74,25.75,25.7,25.74,59197.0,24.7198,24.7294,24.6813,24.7198,59197.0
2024-06-11 14:00:00,25.74,25.8,25.72,25.8,69555.0,24.7198,24.7774,24.7005,24.7774,69555.0
2024-06-11 14:30:00,25.8,25.85,25.78,25.85,90792.0,24.7774,24.8254,24.7582,24.8254,90792.0
2024-06-11 15:00:00,25.84,25.86,25.78,25.86,113574.0,24.8158,24.835,24.7582,24.835,113574.0
2024-06-11 15:30:00,25.85,25.86,25.75,25.79,431095.0,24.8254,24.835,24.7294,24.7678,431095.0
2024-06-12 09:30:00,26.14,26.27,26.08,26.22,112121.0,25.1039,25.2287,25.0463,25.1807,112121.0
2024-06-12 10:00:00,26.21,26.26,26.15,26.21,46221.0,25.1711,25.2191,25.1135,25.1711,46221.0
2024-06-12 10:30:00,26.21,26.23,26.1,26.11,58644.0,25.1711,25.1903,25.0655,25.0751,58644.0
2024-06-12 11:00:00,26.1,26.15,26.05,26.08,52420.0,25.0655,25.1135,25.0175,25.0463,52420.0
2024-06-12 11:30:00,26.08,26.2,26.06,26.17,42691.0,25.0463,25.1615,25.0271,25.1327,42691.0
2024-06-12 12:00:00,26.16,26.24,26.15,26.2,26035.0,25.1231,25.1999,25.1135,25.1615,26035.0
2024-06-12 12:30:00,26.2,26.26,26.2,26.23,47353.0,25.1615,25.2191,25.1615,25.1903,47353.0
2024-06-12 13:00:00,26.23,26.24,26.17,26.17,37157.0,25.1903,25.1999,25.1327,25.1327,37157.0
2024-06-12 13:30:00,26.17,26.17,26.07,26.07,62172.0,25.1327,25.1327,25.0367,25.0367,62172.0
2024-06-12 14:00:00,26.06,26.09,25.97,25.98,159358.0,25.0271,25.0559,24.9406,24.9502,159358.0
2024-06-12 14:30:00,25.99,26.05,25.85,25.96,101303.0,24.9598,25.0175,24.8254,24.931,101303.0
2024-06-12 15:00:00,25.95,25.97,25.75,25.76,100098.0,24.9214,24.9406,24.7294,24.739,100098.0
2024-06-12 15:30:00,25.76,25.84,25.72,25.81,387329.0,24.739,24.8158,24.7005,24.787,387329.0
2024-06-13 09:30:00,25.74,25.78,25.3,25.35,287152.0,24.7198,24.7582,24.2972,24.3452,287152.0
2024-06-13 10:00:00,25.36,25.4,25.33,25.36,68836.0,24.3548,24.3932,24.326,24.3548,68836.0
2024-06-13 10:30:00,25.36,25.38,25.29,25.31,50879.0,24.3548,24.374,24.2876,24.3068,50879.0
2024-06-13 11:00:00,25.31,25.31,25.22,25.23,50612.0,24.3068,24.3068,24.2204,24.23,50612.0
2024-06-13 11:30:00,25.22,25.26,25.18,25.2,41894.0,24.2204,24.2588,24.1819,24.2012,41894.0
2024-06-13 12:00:00,25.19,25.2,25.13,25.17,51083.0,24.1916,24.2012,24.1339,24.1723,51083.0
2024-06-13 12:30:00,25.17,25.23,25.16,25.21,33725.0,24.1723,24.23,24.1627,24.2108,33725.0
2024-06-13 13:00:00,25.21,25.23,25.12,25.13,67330.0,24.2108,24.23,24.1243,24.1339,67330.0
2024-06-13 13:30:00,25.12,25.2,25.11,25.18,67361.0,24.1243,24.2012,24.1147,24.1819,67361.0
2024-06-13 14:00:00,25.18,25.29,25.16,25.29,24157.0,24.1819,24.2876,24.1627,24.2876,24157.0
2024-06-13 14:30:00,25.29,25.29,25.22,25.25,59601.0,24.2876,24.2876,24.2204,24.2492,59601.0
2024-06-13 15:00:00,25.25,25.29,25.17,25.18,132441.0,24.2492,24.2876,24.1723,24.1819,132441.0
2024-06-13 15:30:00,25.18,25.2,25.14,25.19,306037.0,24.1819,24.2012,24.1435,24.1916,306037.0
2024-06-14 09:30:00,24.96,25.0,24.82,24.86,80381.0,23.9707,24.0091,23.8362,23.8746,80381.0
2024-06-14 10:00:00,24.85,24.92,24.73,24.92,93073.0,23.865,23.9323,23.7498,23.9323,93073.0
2024-06-14 10:30:00,24.92,24.99,24.82,24.99,73862.0,23.9323,23.9995,23.8362,23.9995,73862.0
2024-06-14 11:00:00,24.99,25.05,24.93,25.02,57601.0,23.9995,24.0571,23.9419,24.0283,57601.0
2024-06-14 11:30:00,25.02,25.04,24.97,25.0,32972.0,24.0283,24.0475,23.9803,24.0091,32972.0
2024-06-14 12:00:00,24.99,25.05,24.96,25.03,37347.0,23.9995,24.0571,23.9707,24.0379,37347.0
2024-06-14 12:30:00,25.04,25.12,25.03,25.09,28580.0,24.0475,24.1243,24.0379,24.0955,28580.0
2024-06-14 13:00:00,25.1,25.18,25.08,25.09,35266.0,24.1051,24.1819,24.0859,24.0955,35266.0
2024-06-14 13:30:00,25.11,25.11,25.03,25.03,31606.0,24.1147,24.1147,24.0379,24.0379,31606.0
2024-06-14 14:00:00,25.03,25.04,24.96,25.01,45512.0,24.0379,24.0475,23.9707,24.0187,45512.0
2024-06-14 14:30:00,25.0,25.06,24.99,25.01,108564.0,24.0091,24.0667,23.9995,24.0187,108564.0
2024-06-14 15:00:00,25.01,25.04,24.95,24.96,83403.0,24.0187,24.0475,23.9611,23.9707,83403.0
2024-06-14 15:30:00,24.96,25.12,24.96,25.11,266658.0,23.9707,24.1243,23.9707,24.1147,266658.0
2024-06-17 09:30:00,25.11,25.23,25.05,25.16,79065.0,24.1147,24.23,24.0571,24.1627,79065.0
2024-06-17 10:00:00,25.16,25.2,25.09,25.09,33731.0,24.1627,24.2012,24.0955,24.0955,33731.0
2024-06-17 10:30:00,25.07,25.09,25.02,25.09,38721.0,24.0763,24.0955,24.0283,24.0955,38721.0
2024-06-17 11:00:00,25.09,25.2,25.08,25.18,38739.0,24.0955,24.2012,24.0859,24.1819,38739.0
2024-06-17 11:30:00,25.17,25.17,25.1,25.13,28283.0,24.1723,24.1723,24.1051,24.1339,28283.0
2024-06-17 12:00:00,25.13,25.26,25.13,25.26,23894.0,24.1339,24.2588,24.1339,24.2588,23894.0
2024-06-17 12:30:00,25.26,25.29,25.23,25.26,29618.0,24.2588,24.2876,24.23,24.2588,29618.0
2024-06-17 13:00:00,25.25,25.31,25.24,25.3,39259.0,24.2492,24.3068,24.2396,24.2972,39259.0
2024-06-17 13:30:00,25.31,25.35,25.29,25.33,43364.0,24.3068,24.3452,24.2876,24.326,43364.0
2024-06-17 14:00:00,25.33,25.46,25.32,25.46,56637.0,24.326,24.4508,24.3164,24.4508,56637.0
2024-06-17 14:30:00,25.45,25.51,25.44,25.5,70138.0,24.4412,24.4989,24.4316,24.4893,70138.0
2024-06-17 15:00:00,25.5,25.51,25.42,25.44,97338.0,24.4893,24.4989,24.4124,24.4316,97338.0
2024-06-17 15:30:00,25.44,25.5,25.43,25.49,415922.0,24.4316,24.4893,24.422,24.4797,415922.0
2024-06-18 09:30:00,25.49,25.67,25.44,25.47,96577.0,24.4797,24.6525,24.4316,24.4605,96577.0
2024-06-18 10:00:00,25.5,25.66,25.45,25.62,104684.0,24.4893,24.6429,24.4412,24.6045,104684.0
2024-06-18 10:30:00,25.62,25.63,25.54,25.55,54026.0,24.6045,24.6141,24.5277,24.5373,54026.0
2024-06-18 11:00:00,25.55,25.69,25.53,25.67,72742.0,24.5373,24.6717,24.5181,24.6525,72742.0
2024-06-18 11:30:00,25.67,25.71,25.65,25.68,35472.0,24.6525,24.6909,24.6333,24.6621,35472.0
2024-06-18 12:00:00,25.69,25.79,25.68,25.69,82977.0,24.6717,24.7678,24.6621,24.6717,82977.0
2024-06-18 12:30:00,25.7,25.73,25.68,25.73,43259.0,24.6813,24.7101,24.6621,24.7101,43259.0
2024-06-18 13:00:00,25.72,25.75,25.7,25.72,37313.0,24.7005,24.7294,24.6813,24.7005,37313.0
2024-06-18 13:30:00,25.72,25.76,25.69,25.72,66681.0,24.7005,24.739,24.6717,24.7005,66681.0
2024-06-18 14:00:00,25.71,25.72,25.66,25.68,48450.0,24.6909,24.7005,24.6429,24.6621,48450.0
2024-06-18 14:30:00,25.68,25.71,25.61,25.61,70839.0,24.6621,24.6909,24.5949,24.5949,70839.0
2024-06-18 15:00:00,25.61,25.63,25.5,25.5,174416.0,24.5949,24.6141,24.4893,24.4893,174416.0
2024-06-18 15:30:00,25.51,25.56,25.49,25.54,354871.0,24.4989,24.5469,24.4797,24.5277,354871.0
2024-06-20 09:30:00,25.55,25.83,25.55,25.74,89079.0,24.5373,24.8062,24.5373,24.7198,89079.0
2024-06-20 10:00:00,25.74,25.94,25.74,25.89,177708.0,24.7198,24.9118,24.7198,24.8638,177708.0
2024-06-20 10:30:00,25.89,25.91,25.82,25.88,144301.0,24.8638,24.883,24.7966,24.8542,144301.0
2024-06-20 11:00:00,25.89,25.95,25.77,25.78,113399.0,24.8638,24.9214,24.7486,24.7582,113399.0
2024-06-20 11:30:00,25.77,25.87,25.76,25.78,112054.0,24.7486,24.8446,24.739,24.7582,112054.0
2024-06-20 12:00:00,25.78,25.83,25.73,25.74,55378.0,24.7582,24.8062,24.7101,24.7198,55378.0
2024-06-20 12:30:00,25.73,25.81,25.71,25.8,58791.0,24.7101,24.787,24.6909,24.7774,58791.0
2024-06-20 13:00:00,25.8,25.8,25.71,25.72,32371.0,24.7774,24.7774,24.6909,24.7005,32371.0
2024-06-20 13:30:00,25.73,25.79,25.7,25.79,36950.0,24.7101,24.7678,24.6813,24.7678,36950.0
2024-06-20 14:00:00,25.79,25.84,25.79,25.82,30784.0,24.7678,24.8158,24.7678,24.7966,30784.0
2024-06-20 14:30:00,25.81,25.87,25.73,25.84,112352.0,24.787,24.8446,24.7101,24.8158,112352.0
2024-06-20 15:00:00,25.84,25.84,25.69,25.77,190029.0,24.8158,24.8158,24.6717,24.7486,190029.0
2024-06-20 15:30:00,25.76,25.77,25.69,25.74,345456.0,24.739,24.7486,24.6717,24.7198,345456.0
2024-06-21 09:30:00,25.73,25.89,25.67,25.86,106888.0,24.7101,24.8638,24.6525,24.835,106888.0
2024-06-21 10:00:00,25.86,25.88,25.79,25.82,69397.0,24.835,24.8542,24.7678,24.7966,69397.0
2024-06-21 10:30:00,25.82,25.85,25.77,25.82,48402.0,24.7966,24.8254,24.7486,24.7966,48402.0
2024-06-21 11:00:00,25.81,25.82,25.75,25.78,39773.0,24.787,24.7966,24.7294,24.7582,39773.0
2024-06-21 11:30:00,25.77,25.79,25.73,25.73,68281.0,24.7486,24.7678,24.7101,24.7101,68281.0
2024-06-21 12:00:00,25.73,25.77,25.7,25.71,54832.0,24.7101,24.7486,24.6813,24.6909,54832.0
2024-06-21 12:30:00,25.71,25.76,25.7,25.75,29537.0,24.6909,24.739,24.6813,24.7294,29537.0
2024-06-21 13:00:00,25.75,25.8,25.74,25.79,37308.0,24.7294,24.7774,24.7198,24.7678,37308.0
2024-06-21 13:30:00,25.78,25.81,25.74,25.75,68816.0,24.7582,24.787,24.7198,24.7294,68816.0
2024-06-21 14:00:00,25.74,25.74,25.66,25.69,64484.0,24.7198,24.7198,24.6429,24.6717,64484.0
2024-06-21 14:30:00,25.7,25.79,25.69,25.77,85569.0,24.6813,24.7678,24.6717,24.7486,85569.0
2024-06-21 15:00:00,25.76,25.79,25.69,25.69,103990.0,24.739,24.7678,24.6717,24.6717,103990.0
2024-06-21 15:30:00,25.69,25.7,25.63,25.68,352007.0,24.6717,24.6813,24.6141,24.6621,352007.0
2024-06-24 09:30:00,25.81,26.28,25.78,26.26,129767.0,24.787,25.2383,24.7582,25.2191,129767.0
2024-06-24 10:00:00,26.27,26.3,26.18,26.2,100187.0,25.2287,25.2576,25.1423,25.1615,100187.0
2024-06-24 10:30:00,26.2,26.27,26.18,26.19,55743.0,25.1615,25.2287,25.1423,25.1519,55743.0
2024-06-24 11:00:00,26.19,26.29,26.18,26.29,48068.0,25.1519,25.248,25.1423,25.248,48068.0
2024-06-24 11:30:00,26.29,26.3,26.15,26.19,42161.0,25.248,25.2576,25.1135,25.1519,42161.0
2024-06-24 12:00:00,26.19,26.3,26.18,26.29,109491.0,25.1519,25.2576,25.1423,25.248,109491.0
2024-06-24 12:30:00,26.29,26.31,26.27,26.29,68616.0,25.248,25.2672,25.2287,25.248,68616.0
2024-06-24 13:00:00,26.28,26.28,26.19,26.25,52654.0,25.2383,25.2383,25.1519,25.2095,52654.0
2024-06-24 13:30:00,26.25,26.26,26.19,26.21,51231.0,25.2095,25.2191,25.1519,25.1711,51231.0
2024-06-24 14:00:00,26.2,26.21,26.14,26.18,67272.0,25.1615,25.1711,25.1039,25.1423,67272.0
2024-06-24 14:30:00,26.18,26.25,26.17,26.23,56148.0,25.1423,25.2095,25.1327,25.1903,56148.0
2024-06-24 15:00:00,26.23,26.3,26.2,26.25,84419.0,25.1903,25.2576,25.1615,25.2095,84419.0
2024-06-24 15:30:00,26.25,26.31,26.18,26.19,379698.0,25.2095,25.2672,25.1423,25.1519,379698.0
2024-06-25 09:30:00,26.18,26.62,26.18,26.37,384708.0,25.1423,25.5649,25.1423,25.3248,384708.0
2024-06-25 10:00:00,26.38,26.58,26.34,26.5,218477.0,25.3344,25.5265,25.296,25.4496,218477.0
2024-06-25 10:30:00,26.5,26.51,26.42,26.49,64892.0,25.4496,25.4592,25.3728,25.44,64892.0
2024-06-25 11:00:00,26.5,26.56,26.46,26.53,146096.0,25.4496,25.5072,25.4112,25.4784,146096.0
2024-06-25 11:30:00,26.53,26.56,26.51,26.54,47146.0,25.4784,25.5072,25.4592,25.488,47146.0
2024-06-25 12:00:00,26.53,26.57,26.48,26.48,55641.0,25.4784,25.5169,25.4304,25.4304,55641.0
2024-06-25 12:30:00,26.48,26.48,26.36,26.41,37295.0,25.4304,25.4304,25.3152,25.3632,37295.0
2024-06-25 13:00:00,26.42,26.44,26.39,26.44,41124.0,25.3728,25.392,25.344,25.392,41124.0
2024-06-25 13:30:00,26.44,26.47,26.4,26.4,62754.0,25.392,25.4208,25.3536,25.3536,62754.0
2024-06-25 14:00:00,26.39,26.45,26.38,26.45,82439.0,25.344,25.4016,25.3344,25.4016,82439.0
2024-06-25 14:30:00,26.44,26.44,26.38,26.39,42918.0,25.392,25.392,25.3344,25.344,42918.0
2024-06-25 15:00:00,26.38,26.44,26.35,26.44,43393.0,25.3344,25.392,25.3056,25.392,43393.0
2024-06-25 15:30:00,26.44,26.55,26.43,26.49,324565.0,25.392,25.4976,25.3824,25.44,324565.0
2024-06-26 09:30:00,26.14,26.25,25.69,25.86,244308.0,25.1039,25.2095,24.6717,24.835,244308.0
2024-06-26 10:00:00,25.87,25.88,25.71,25.73,87805.0,24.8446,24.8542,24.6909,24.7101,87805.0
2024-06-26 10:30:00,25.74,25.79,25.7,25.78,56395.0,24.7198,24.7678,24.6813,24.7582,56395.0
2024-06-26 11:00:00,25.78,25.8,25.69,25.74,49153.0,24.7582,24.7774,24.6717,24.7198,49153.0
2024-06-26 11:30:00,25.74,25.82,25.68,25.81,46341.0,24.7198,24.7966,24.6621,24.787,46341.0
2024-06-26 12:00:00,25.8,25.85,25.78,25.82,44559.0,24.7774,24.8254,24.7582,24.7966,44559.0
2024-06-26 12:30:00,25.82,25.86,25.8,25.81,38082.0,24.7966,24.835,24.7774,24.787,38082.0
2024-06-26 13:00:00,25.8,25.81,25.7,25.75,50377.0,24.7774,24.787,24.6813,24.7294,50377.0
2024-06-26 13:30:00,25.74,25.81,25.74,25.8,62524.0,24.7198,24.787,24.7198,24.7774,62524.0
2024-06-26 14:00:00,25.8,25.85,25.75,25.84,81825.0,24.7774,24.8254,24.7294,24.8158,81825.0
2024-06-26 14:30:00,25.84,25.86,25.81,25.83,59349.0,24.8158,24.835,24.787,24.8062,59349.0
2024-06-26 15:00:00,25.83,25.83,25.77,25.79,49044.0,24.8062,24.8062,24.7486,24.7678,49044.0
2024-06-26 15:30:00,25.78,25.94,25.77,25.89,309504.0,24.7582,24.9118,24.7486,24.8638,309504.0
2024-06-27 09:30:00,25.9,26.09,25.81,26.05,87726.0,24.8734,25.0559,24.787,25.0175,87726.0
2024-06-27 10:00:00,26.05,26.18,26.02,26.17,96208.0,25.0175,25.1423,24.9887,25.1327,96208.0
2024-06-27 10:30:00,26.18,26.18,26.08,26.11,98350.0,25.1423,25.1423,25.0463,25.0751,98350.0
2024-06-27 11:00:00,26.1,26.16,26.07,26.13,72559.0,25.0655,25.1231,25.0367,25.0943,72559.0
2024-06-27 11:30:00,26.14,26.17,26.1,26.17,80833.0,25.1039,25.1327,25.0655,25.1327,80833.0
2024-06-27 12:00:00,26.17,26.24,26.15,26.24,233690.0,25.1327,25.1999,25.1135,25.1999,233690.0
2024-06-27 12:30:00,26.24,26.3,26.22,26.29,103744.0,25.1999,25.2576,25.1807,25.248,103744.0
2024-06-27 13:00:00,26.29,26.39,26.28,26.39,143492.0,25.248,25.344,25.2383,25.344,143492.0
2024-06-27 13:30:00,26.39,26.41,26.35,26.36,176356.0,25.344,25.3632,25.3056,25.3152,176356.0
2024-06-27 14:00:00,26.36,26.38,26.3,26.37,183411.0,25.3152,25.3344,25.2576,25.3248,183411.0
2024-06-27 14:30:00,26.36,26.44,26.35,26.44,134746.0,25.3152,25.392,25.3056,25.392,134746.0
2024-06-27 15:00:00,26.44,26.49,26.43,26.46,169178.0,25.392,25.44,25.3824,25.4112,169178.0
2024-06-27 15:30:00,26.46,26.51,26.44,26.5,755851.0,25.4112,25.4592,25.392,25.4496,755851.0
2024-06-28 09:30:00,26.5,26.77,26.5,26.63,81459.0,25.4496,25.7089,25.4496,25.5745,81459.0
2024-06-28 10:00:00,26.63,26.71,26.62,26.66,97343.0,25.5745,25.6513,25.5649,25.6033,97343.0
2024-06-28 10:30:00,26.67,26.73,26.61,26.72,76401.0,25.6129,25.6705,25.5553,25.6609,76401.0
2024-06-28 11:00:00,26.72,26.74,26.65,26.68,101079.0,25.6609,25.6801,25.5937,25.6225,101079.0
2024-06-28 11:30:00,26.68,26.74,26.67,26.68,68282.0,25.6225,25.6801,25.6129,25.6225,68282.0
2024-06-28 12:00:00,26.67,26.7,26.63,26.68,121280.0,25.6129,25.6417,25.5745,25.6225,121280.0
2024-06-28 12:30:00,26.69,26.71,26.63,26.69,88344.0,25.6321,25.6513,25.5745,25.6321,88344.0
2024-06-28 13:00:00,26.7,26.75,26.68,26.71,64747.0,25.6417,25.6897,25.6225,25.6513,64747.0
2024-06-28 13:30:00,26.71,26.72,26.68,26.7,62840.0,25.6513,25.6609,25.6225,25.6417,62840.0
2024-06-28 14:00:00,26.69,26.73,26.67,26.68,102139.0,25.6321,25.6705,25.6129,25.6225,102139.0
2024-06-28 14:30:00,26.68,26.68,26.62,26.63,75747.0,25.6225,25.6225,25.5649,25.5745,75747.0
2024-06-28 15:00:00,26.63,26.64,26.59,26.62,121367.0,25.5745,25.5841,25.5361,25.5649,121367.0
2024-06-28 15:30:00,26.63,26.7,26.55,26.62,582533.0,25.5745,25.6417,25.4976,25.5649,582533.0
2024-07-01 09:30:00,26.71,26.89,26.71,26.75,71174.0,25.6513,25.8242,25.6513,25.6897,71174.0
2024-07-01 10:00:00,26.75,26.76,26.46,26.46,47865.0,25.6897,25.6993,25.4112,25.4112,47865.0
2024-07-01 10:30:00,26.46,26.46,26.33,26.35,34733.0,25.4112,25.4112,25.2864,25.3056,34733.0
2024-07-01 11:00:00,26.33,26.38,26.27,26.29,39067.0,25.2864,25.3344,25.2287,25.248,39067.0
2024-07-01 11:30:00,26.29,26.29,26.24,26.26,34612.0,25.248,25.248,25.1999,25.2191,34612.0
2024-07-01 12:00:00,26.26,26.26,26.18,26.24,63598.0,25.2191,25.2191,25.1423,25.1999,63598.0
2024-07-01 12:30:00,26.24,26.28,26.23,26.24,26960.0,25.1999,25.2383,25.1903,25.1999,26960.0
2024-07-01 13:00:00,26.25,26.32,26.24,26.31,24409.0,25.2095,25.2768,25.1999,25.2672,24409.0
2024-07-01 13:30:00,26.31,26.38,26.29,26.34,40446.0,25.2672,25.3344,25.248,25.296,40446.0
2024-07-01 14:00:00,26.33,26.34,26.28,26.3,28977.0,25.2864,25.296,25.2383,25.2576,28977.0
2024-07-01 14:30:00,26.29,26.33,26.26,26.28,65732.0,25.248,25.2864,25.2191,25.2383,65732.0
2024-07-01 15:00:00,26.27,26.33,26.27,26.32,60405.0,25.2287,25.2864,25.2287,25.2768,60405.0
2024-07-01 15:30:00,26.32,26.37,26.31,26.32,275625.0,25.2768,25.3248,25.2672,25.2768,275625.0
2024-07-02 09:30:00,26.33,26.57,26.2,26.56,70827.0,25.2864,25.5169,25.1615,25.5072,70827.0
2024-07-02 10:00:00,26.57,26.58,26.26,26.28,81478.0,25.5169,25.5265,25.2191,25.2383,81478.0
2024-07-02 10:30:00,26.28,26.28,26.18,26.21,88674.0,25.2383,25.2383,25.1423,25.1711,88674.0
2024-07-02 11:00:00,26.21,26.28,26.21,26.26,44359.0,25.1711,25.2383,25.1711,25.2191,44359.0
2024-07-02 11:30:00,26.26,26.27,26.11,26.16,144544.0,25.2191,25.2287,25.0751,25.1231,144544.0
2024-07-02 12:00:00,26.16,26.32,26.15,26.31,41469.0,25.1231,25.2768,25.1135,25.2672,41469.0
2024-07-02 12:30:00,26.3,26.31,26.23,26.28,42344.0,25.2576,25.2672,25.1903,25.2383,42344.0
2024-07-02 13:00:00,26.28,26.34,26.27,26.33,74719.0,25.2383,25.296,25.2287,25.2864,74719.0
2024-07-02 13:30:00,26.32,26.41,26.3,26.38,56912.0,25.2768,25.3632,25.2576,25.3344,56912.0
2024-07-02 14:00:00,26.38,26.39,26.33,26.34,40001.0,25.3344,25.344,25.2864,25.296,40001.0
2024-07-02 14:30:00,26.34,26.39,26.33,26.39,64828.0,25.296,25.344,25.2864,25.344,64828.0
2024-07-02 15:00:00,26.38,26.42,26.37,26.42,77503.0,25.3344,25.3728,25.3248,25.3728,77503.0
2024-07-02 15:30:00,26.41,26.5,26.41,26.45,266013.0,25.3632,25.4496,25.3632,25.4016,266013.0
2024-07-03 09:30:00,26.58,26.84,26.57,26.82,145025.0,25.5265,25.7762,25.5169,25.7569,145025.0
2024-07-03 10:00:00,26.82,26.97,26.82,26.91,64722.0,25.7569,25.901,25.7569,25.8434,64722.0
2024-07-03 10:30:00,26.89,26.94,26.87,26.92,142186.0,25.8242,25.8722,25.805,25.853,142186.0
2024-07-03 11:00:00,26.92,26.93,26.85,26.88,79879.0,25.853,25.8626,25.7858,25.8146,79879.0
2024-07-03 11:30:00,26.88,26.91,26.83,26.89,48742.0,25.8146,25.8434,25.7665,25.8242,48742.0
2024-07-03 12:00:00,26.88,26.94,26.84,26.87,109247.0,25.8146,25.8722,25.7762,25.805,109247.0
2024-07-03 12:30:00,26.86,26.9,26.78,26.85,266517.0,25.7954,25.8338,25.7185,25.7858,266517.0
2024-07-05 09:30:00,26.95,27.03,26.73,26.78,67816.0,25.8818,25.9586,25.6705,25.7185,67816.0
2024-07-05 10:00:00,26.77,26.78,26.64,26.65,53136.0,25.7089,25.7185,25.5841,25.5937,53136.0
2024-07-05 10:30:00,26.65,26.77,26.65,26.76,40954.0,25.5937,25.7089,25.5937,25.6993,40954.0
2024-07-05 11:00:00,26.76,26.81,26.72,26.8,60281.0,25.6993,25.7473,25.6609,25.7377,60281.0
2024-07-05 11:30:00,26.79,26.79,26.73,26.76,27132.0,25.7281,25.7281,25.6705,25.6993,27132.0
2024-07-05 12:00:00,26.75,26.8,26.74,26.78,63626.0,25.6897,25.7377,25.6801,25.7185,63626.0
2024-07-05 12:30:00,26.77,26.83,26.77,26.8,52400.0,25.7089,25.7665,25.7089,25.7377,52400.0
2024-07-05 13:00:00,26.8,26.83,26.79,26.82,45767.0,25.7377,25.7665,25.7281,25.7569,45767.0
2024-07-05 13:30:00,26.82,26.84,26.79,26.84,54922.0,25.7569,25.7762,25.7281,25.7762,54922.0
2024-07-05 14:00:00,26.84,26.85,26.77,26.81,109347.0,25.7762,25.7858,25.7089,25.7473,109347.0
2024-07-05 14:30:00,26.82,26.86,26.81,26.82,52560.0,25.7569,25.7954,25.7473,25.7569,52560.0
2024-07-05 15:00:00,26.82,26.83,26.7,26.72,71198.0,25.7569,25.7665,25.6417,25.6609,71198.0
2024-07-05 15:30:00,26.71,26.75,26.64,26.64,399503.0,25.6513,25.6897,25.5841,25.5841,399503.0
2024-07-08 09:30:00,26.71,26.99,26.71,26.95,70014.0,25.6513,25.9202,25.6513,25.8818,70014.0
2024-07-08 10:00:00,26.95,27.0,26.92,26.95,50491.0,25.8818,25.9298,25.853,25.8818,50491.0
2024-07-08 10:30:00,26.95,26.97,26.94,26.97,48121.0,25.8818,25.901,25.8722,25.901,48121.0
2024-07-08 11:00:00,26.96,26.97,26.92,26.95,32518.0,25.8914,25.901,25.853,25.8818,32518.0
2024-07-08 11:30:00,26.96,26.96,26.91,26.95,47925.0,25.8914,25.8914,25.8434,25.8818,47925.0
2024-07-08 12:00:00,26.95,26.98,26.91,26.98,82172.0,25.8818,25.9106,25.8434,25.9106,82172.0
2024-07-08 12:30:00,26.99,27.03,26.98,27.01,94012.0,25.9202,25.9586,25.9106,25.9394,94012.0
2024-07-08 13:00:00,27.02,27.08,26.99,27.04,129233.0,25.949,26.0066,25.9202,25.9682,129233.0
2024-07-08 13:30:00,27.04,27.05,26.99,27.03,76667.0,25.9682,25.9778,25.9202,25.9586,76667.0
2024-07-08 14:00:00,27.02,27.03,26.99,27.0,24737.0,25.949,25.9586,25.9202,25.9298,24737.0
2024-07-08 14:30:00,27.0,27.01,26.96,27.01,77159.0,25.9298,25.9394,25.8914,25.9394,77159.0
2024-07-08 15:00:00,27.01,27.03,27.0,27.03,66673.0,25.9394,25.9586,25.9298,25.9586,66673.0
2024-07-08 15:30:00,27.03,27.08,27.0,27.0,442369.0,25.9586,26.0066,25.9298,25.9298,442369.0
2024-07-09 09:30:00,26.96,27.09,26.95,27.05,79470.0,25.8914,26.0162,25.8818,25.9778,79470.0
2024-07-09 10:00:00,27.05,27.08,26.98,27.02,48718.0,25.9778,26.0066,25.9106,25.949,48718.0
2024-07-09 10:30:00,27.01,27.08,26.98,27.05,67408.0,25.9394,26.0066,25.9106,25.9778,67408.0
2024-07-09 11:00:00,27.05,27.11,27.03,27.06,46560.0,25.9778,26.0354,25.9586,25.9874,46560.0
2024-07-09 11:30:00,27.06,27.19,27.04,27.19,45715.0,25.9874,26.1123,25.9682,26.1123,45715.0
2024-07-09 12:00:00,27.19,27.26,27.18,27.25,56497.0,26.1123,26.1795,26.1027,26.1699,56497.0
2024-07-09 12:30:00,27.25,27.27,27.17,27.19,134734.0,26.1699,26.1891,26.0931,26.1123,134734.0
2024-07-09 13:00:00,27.19,27.24,27.13,27.14,206259.0,26.1123,26.1603,26.0547,26.0643,206259.0
2024-07-09 13:30:00,27.13,27.16,27.08,27.09,70734.0,26.0547,26.0835,26.0066,26.0162,70734.0
2024-07-09 14:00:00,27.09,27.09,27.04,27.06,83683.0,26.0162,26.0162,25.9682,25.9874,83683.0
2024-07-09 14:30:00,27.06,27.09,27.02,27.04,89344.0,25.9874,26.0162,25.949,25.9682,89344.0
2024-07-09 15:00:00,27.04,27.04,26.97,26.98,105492.0,25.9682,25.9682,25.901,25.9106,105492.0
2024-07-09 15:30:00,26.98,26.99,26.92,26.96,215392.0,25.9106,25.9202,25.853,25.8914,215392.0
2024-07-10 09:30:00,27.04,27.13,27.02,27.05,59187.0,25.9682,26.0547,25.949,25.9778,59187.0
2024-07-10 10:00:00,27.04,27.16,27.01,27.13,56224.0,25.9682,26.0835,25.9394,26.0547,56224.0
2024-07-10 10:30:00,27.14,27.16,27.05,27.1,52398.0,26.0643,26.0835,25.9778,26.0258,52398.0
2024-07-10 11:00:00,27.1,27.22,27.08,27.22,69334.0,26.0258,26.1411,26.0066,26.1411,69334.0
2024-07-10 11:30:00,27.23,27.24,27.15,27.17,78781.0,26.1507,26.1603,26.0739,26.0931,78781.0
2024-07-10 12:00:00,27.16,27.18,27.11,27.17,94919.0,26.0835,26.1027,26.0354,26.0931,94919.0
2024-07-10 12:30:00,27.18,27.18,27.12,27.14,61895.0,26.1027,26.1027,26.0451,26.0643,61895.0
2024-07-10 13:00:00,27.14,27.15,27.06,27.07,82734.0,26.0643,26.0739,25.9874,25.997,82734.0
2024-07-10 13:30:00,27.07,27.1,27.07,27.08,39374.0,25.997,26.0258,25.997,26.0066,39374.0
2024-07-10 14:00:00,27.08,27.1,27.05,27.09,39462.0,26.0066,26.0258,25.9778,26.0162,39462.0
2024-07-10 14:30:00,27.09,27.17,27.08,27.16,79886.0,26.0162,26.0931,26.0066,26.0835,79886.0
2024-07-10 15:00:00,27.16,27.16,27.1,27.12,85799.0,26.0835,26.0835,26.0258,26.0451,85799.0
2024-07-10 15:30:00,27.12,27.18,27.07,27.17,461985.0,26.0451,26.1027,25.997,26.0931,461985.0
2024-07-11 09:30:00,27.27,27.39,27.23,27.38,64665.0,26.1891,26.3044,26.1507,26.2947,64665.0
2024-07-11 10:00:00,27.39,27.46,27.35,27.36,67447.0,26.3044,26.3716,26.2659,26.2755,67447.0
2024-07-11 10:30:00,27.36,27.42,27.33,27.38,109712.0,26.2755,26.3332,26.2467,26.2947,109712.0
2024-07-11 11:00:00,27.38,27.41,27.33,27.39,45155.0,26.2947,26.3236,26.2467,26.3044,45155.0
2024-07-11 11:30:00,27.39,27.45,27.38,27.41,50173.0,26.3044,26.362,26.2947,26.3236,50173.0
2024-07-11 12:00:00,27.41,27.41,27.37,27.38,33416.0,26.3236,26.3236,26.2851,26.2947,33416.0
2024-07-11 12:30:00,27.38,27.39,27.35,27.36,52317.0,26.2947,26.3044,26.2659,26.2755,52317.0
2024-07-11 13:00:00,27.37,27.39,27.32,27.37,68043.0,26.2851,26.3044,26.2371,26.2851,68043.0
2024-07-11 13:30:00,27.37,27.41,27.34,27.34,74829.0,26.2851,26.3236,26.2563,26.2563,74829.0
2024-07-11 14:00:00,27.35,27.36,27.3,27.31,88749.0,26.2659,26.2755,26.2179,26.2275,88749.0
2024-07-11 14:30:00,27.32,27.34,27.28,27.28,109294.0,26.2371,26.2563,26.1987,26.1987,109294.0
2024-07-11 15:00:00,27.28,27.28,27.23,27.23,72495.0,26.1987,26.1987,26.1507,26.1507,72495.0
2024-07-11 15:30:00,27.24,27.29,27.18,27.19,388583.0,26.1603,26.2083,26.1027,26.1123,388583.0
2024-07-12 09:30:00,27.22,27.3,27.16,27.2,121245.0,26.1411,26.2179,26.0835,26.1219,121245.0
2024-07-12 10:00:00,27.2,27.41,27.2,27.35,138043.0,26.1219,26.3236,26.1219,26.2659,138043.0
2024-07-12 10:30:00,27.35,27.39,27.3,27.37,72328.0,26.2659,26.3044,26.2179,26.2851,72328.0
2024-07-12 11:00:00,27.37,27.47,27.36,27.46,48470.0,26.2851,26.3812,26.2755,26.3716,48470.0
2024-07-12 11:30:00,27.46,27.51,27.4,27.4,66220.0,26.3716,26.4196,26.314,26.314,66220.0
2024-07-12 12:00:00,27.4,27.41,27.31,27.39,42378.0,26.314,26.3236,26.2275,26.3044,42378.0
2024-07-12 12:30:00,27.39,27.44,27.37,27.43,29151.0,26.3044,26.3524,26.2851,26.3428,29151.0
2024-07-12 13:00:00,27.42,27.43,27.39,27.42,34976.0,26.3332,26.3428,26.3044,26.3332,34976.0
2024-07-12 13:30:00,27.41,27.45,27.4,27.41,33114.0,26.3236,26.362,26.314,26.3236,33114.0
2024-07-12 14:00:00,27.4,27.41,27.29,27.3,158995.0,26.314,26.3236,26.2083,26.2179,158995.0
2024-07-12 14:30:00,27.3,27.32,27.28,27.3,45789.0,26.2179,26.2371,26.1987,26.2179,45789.0
2024-07-12 15:00:00,27.29,27.3,27.24,27.26,128894.0,26.2083,26.2179,26.1603,26.1795,128894.0
2024-07-12 15:30:00,27.25,27.26,27.13,27.14,499313.0,26.1699,26.1795,26.0547,26.0643,499313.0
2024-07-15 09:30:00,27.13,27.27,27.11,27.25,84846.0,26.0547,26.1891,26.0354,26.1699,84846.0
2024-07-15 10:00:00,27.24,27.26,27.14,27.14,46805.0,26.1603,26.1795,26.0643,26.0643,46805.0
2024-07-15 10:30:00,27.14,27.23,27.14,27.17,53611.0,26.0643,26.1507,26.0643,26.0931,53611.0
2024-07-15 11:00:00,27.19,27.21,27.09,27.1,23750.0,26.1123,26.1315,26.0162,26.0258,23750.0
2024-07-15 11:30:00,27.1,27.12,27.06,27.09,113311.0,26.0258,26.0451,25.9874,26.0162,113311.0
2024-07-15 12:00:00,27.08,27.08,27.04,27.05,38736.0,26.0066,26.0066,25.9682,25.9778,38736.0
2024-07-15 12:30:00,27.05,27.05,26.97,26.98,63037.0,25.9778,25.9778,25.901,25.9106,63037.0
2024-07-15 13:00:00,26.97,26.98,26.9,26.91,76309.0,25.901,25.9106,25.8338,25.8434,76309.0
2024-07-15 13:30:00,26.92,26.99,26.88,26.98,58956.0,25.853,25.9202,25.8146,25.9106,58956.0
2024-07-15 14:00:00,26.98,27.09,26.96,27.08,161430.0,25.9106,26.0162,25.8914,26.0066,161430.0
2024-07-15 14:30:00,27.09,27.13,27.07,27.13,66741.0,26.0162,26.0547,25.997,26.0547,66741.0
2024-07-15 15:00:00,27.13,27.13,27.06,27.07,89769.0,26.0547,26.0547,25.9874,25.997,89769.0
2024-07-15 15:30:00,27.07,27.09,27.02,27.09,406390.0,25.997,26.0162,25.949,26.0162,406390.0
2024-07-16 09:30:00,27.09,27.09,26.96,27.03,50360.0,26.0162,26.0162,25.8914,25.9586,50360.0
2024-07-16 10:00:00,27.04,27.1,27.01,27.02,58288.0,25.9682,26.0258,25.9394,25.949,58288.0
2024-07-16 10:30:00,27.01,27.05,27.0,27.04,32711.0,25.9394,25.9778,25.9298,25.9682,32711.0
2024-07-16 11:00:00,27.04,27.06,26.96,27.02,76535.0,25.9682,25.9874,25.8914,25.949,76535.0
2024-07-16 11:30:00,27.01,27.02,26.96,27.01,63219.0,25.9394,25.949,25.8914,25.9394,63219.0
2024-07-16 12:00:00,27.01,27.06,26.99,27.04,31859.0,25.9394,25.9874,25.9202,25.9682,31859.0
2024-07-16 12:30:00,27.04,27.05,27.01,27.04,26578.0,25.9682,25.9778,25.9394,25.9682,26578.0
2024-07-16 13:00:00,27.04,27.04,26.96,26.96,47524.0,25.9682,25.9682,25.8914,25.8914,47524.0
2024-07-16 13:30:00,26.96,26.97,26.89,26.9,37438.0,25.8914,25.901,25.8242,25.8338,37438.0
2024-07-16 14:00:00,26.89,26.91,26.8,26.86,153116.0,25.8242,25.8434,25.7377,25.7954,153116.0
2024-07-16 14:30:00,26.87,26.88,26.79,26.81,58088.0,25.805,25.8146,25.7281,25.7473,58088.0
2024-07-16 15:00:00,26.8,26.8,26.72,26.73,160590.0,25.7377,25.7377,25.6609,25.6705,160590.0
2024-07-16 15:30:00,26.73,26.82,26.7,26.75,652339.0,25.6705,25.7569,25.6417,25.6897,652339.0
2024-07-17 09:30:00,26.54,26.61,26.41,26.58,164348.0,25.488,25.5553,25.3632,25.5265,164348.0
2024-07-17 10:00:00,26.57,26.57,26.44,26.46,159946.0,25.5169,25.5169,25.392,25.4112,159946.0
2024-07-17 10:30:00,26.46,26.52,26.42,26.49,92375.0,25.4112,25.4688,25.3728,25.44,92375.0
2024-07-17 11:00:00,26.49,26.52,26.44,26.51,75066.0,25.44,25.4688,25.392,25.4592,75066.0
2024-07-17 11:30:00,26.51,26.53,26.48,26.5,82866.0,25.4592,25.4784,25.4304,25.4496,82866.0
2024-07-17 12:00:00,26.5,26.5,26.42,26.42,72951.0,25.4496,25.4496,25.3728,25.3728,72951.0
2024-07-17 12:30:00,26.42,26.45,26.39,26.43,60031.0,25.3728,25.4016,25.344,25.3824,60031.0
2024-07-17 13:00:00,26.43,26.43,26.35,26.41,50566.0,25.3824,25.3824,25.3056,25.3632,50566.0
2024-07-17 13:30:00,26.41,26.45,26.41,26.44,35881.0,25.3632,25.4016,25.3632,25.392,35881.0
2024-07-17 14:00:00,26.44,26.5,26.41,26.48,63452.0,25.392,25.4496,25.3632,25.4304,63452.0
2024-07-17 14:30:00,26.47,26.5,26.45,26.47,76744.0,25.4208,25.4496,25.4016,25.4208,76744.0
2024-07-17 15:00:00,26.47,26.5,26.43,26.44,134684.0,25.4208,25.4496,25.3824,25.392,134684.0
2024-07-17 15:30:00,26.43,26.47,26.4,26.46,401975.0,25.3824,25.4208,25.3536,25.4112,401975.0
2024-07-18 09:30:00,26.51,26.64,26.44,26.61,77459.0,25.4592,25.5841,25.392,25.5553,77459.0
2024-07-18 10:00:00,26.6,26.66,26.54,26.65,35584.0,25.5457,25.6033,25.488,25.5937,35584.0
2024-07-18 10:30:00,26.64,26.69,26.49,26.49,79306.0,25.5841,25.6321,25.44,25.44,79306.0
2024-07-18 11:00:00,26.49,26.55,26.4,26.42,66272.0,25.44,25.4976,25.3536,25.3728,66272.0
2024-07-18 11:30:00,26.41,26.46,26.36,26.4,71812.0,25.3632,25.4112,25.3152,25.3536,71812.0
2024-07-18 12:00:00,26.39,26.45,26.32,26.35,82524.0,25.344,25.4016,25.2768,25.3056,82524.0
2024-07-18 12:30:00,26.35,26.38,26.33,26.38,50045.0,25.3056,25.3344,25.2864,25.3344,50045.0
2024-07-18 13:00:00,26.4,26.47,26.4,26.44,68035.0,25.3536,25.4208,25.3536,25.392,68035.0
2024-07-18 13:30:00,26.45,26.45,26.39,26.4,72812.0,25.4016,25.4016,25.344,25.3536,72812.0
2024-07-18 14:00:00,26.4,26.4,26.22,26.22,148900.0,25.3536,25.3536,25.1807,25.1807,148900.0
2024-07-18 14:30:00,26.21,26.23,26.13,26.14,78125.0,25.1711,25.1903,25.0943,25.1039,78125.0
2024-07-18 15:00:00,26.14,26.17,25.95,26.0,243032.0,25.1039,25.1327,24.9214,24.9694,243032.0
2024-07-18 15:30:00,25.99,26.17,25.98,26.13,573821.0,24.9598,25.1327,24.9502,25.0943,573821.0
2024-07-19 09:30:00,26.03,26.11,25.88,26.1,50908.0,24.9983,25.0751,24.8542,25.0655,50908.0
2024-07-19 10:00:00,26.11,26.14,26.05,26.06,62422.0,25.0751,25.1039,25.0175,25.0271,62422.0
2024-07-19 10:30:00,26.05,26.09,25.93,25.99,65199.0,25.0175,25.0559,24.9022,24.9598,65199.0
2024-07-19 11:00:00,26.01,26.03,25.85,25.86,73719.0,24.979,24.9983,24.8254,24.835,73719.0
2024-07-19 11:30:00,25.86,25.98,25.83,25.98,89327.0,24.835,24.9502,24.8062,24.9502,89327.0
2024-07-19 12:00:00,25.98,26.0,25.94,25.94,61854.0,24.9502,24.9694,24.9118,24.9118,61854.0
2024-07-19 12:30:00,25.93,25.94,25.9,25.93,42716.0,24.9022,24.9118,24.8734,24.9022,42716.0
2024-07-19 13:00:00,25.92,25.93,25.87,25.93,42498.0,24.8926,24.9022,24.8446,24.9022,42498.0
2024-07-19 13:30:00,25.93,26.03,25.91,25.99,79980.0,24.9022,24.9983,24.883,24.9598,79980.0
2024-07-19 14:00:00,26.0,26.02,25.96,25.98,39926.0,24.9694,24.9887,24.931,24.9502,39926.0
2024-07-19 14:30:00,25.98,25.99,25.94,25.97,42977.0,24.9502,24.9598,24.9118,24.9406,42977.0
2024-07-19 15:00:00,25.97,26.02,25.97,26.0,97720.0,24.9406,24.9887,24.9406,24.9694,97720.0
2024-07-19 15:30:00,25.99,25.99,25.92,25.95,364397.0,24.9598,24.9598,24.8926,24.9214,364397.0
2024-07-22 09:30:00,25.99,26.2,25.93,25.94,93763.0,24.9598,25.1615,24.9022,24.9118,93763.0
2024-07-22 10:00:00,25.93,26.03,25.88,26.03,39751.0,24.9022,24.9983,24.8542,24.9983,39751.0
2024-07-22 10:30:00,26.03,26.15,26.02,26.14,65297.0,24.9983,25.1135,24.9887,25.1039,65297.0
2024-07-22 11:00:00,26.13,26.17,26.11,26.12,35827.0,25.0943,25.1327,25.0751,25.0847,35827.0
2024-07-22 11:30:00,26.12,26.15,26.1,26.14,46899.0,25.0847,25.1135,25.0655,25.1039,46899.0
2024-07-22 12:00:00,26.14,26.25,26.14,26.21,88540.0,25.1039,25.2095,25.1039,25.1711,88540.0
2024-07-22 12:30:00,26.21,26.23,26.18,26.21,41077.0,25.1711,25.1903,25.1423,25.1711,41077.0
2024-07-22 13:00:00,26.21,26.27,26.21,26.21,26006.0,25.1711,25.2287,25.1711,25.1711,26006.0
2024-07-22 13:30:00,26.21,26.22,26.17,26.2,18716.0,25.1711,25.1807,25.1327,25.1615,18716.0
2024-07-22 14:00:00,26.2,26.2,26.06,26.09,92473.0,25.1615,25.1615,25.0271,25.0559,92473.0
2024-07-22 14:30:00,26.09,26.22,26.08,26.18,75086.0,25.0559,25.1807,25.0463,25.1423,75086.0
2024-07-22 15:00:00,26.17,26.17,26.13,26.13,70881.0,25.1327,25.1327,25.0943,25.0943,70881.0
2024-07-22 15:30:00,26.14,26.24,26.12,26.24,446742.0,25.1039,25.1999,25.0847,25.1999,446742.0
2024-07-23 09:30:00,26.12,26.18,26.0,26.01,115815.0,25.0847,25.1423,24.9694,24.979,115815.0
2024-07-23 10:00:00,26.01,26.14,26.0,26.08,57307.0,24.979,25.1039,24.9694,25.0463,57307.0
2024-07-23 10:30:00,26.07,26.12,26.05,26.11,49154.0,25.0367,25.0847,25.0175,25.0751,49154.0
2024-07-23 11:00:00,26.11,26.17,26.09,26.11,49805.0,25.0751,25.1327,25.0559,25.0751,49805.0
2024-07-23 11:30:00,26.11,26.22,26.1,26.21,35262.0,25.0751,25.1807,25.0655,25.1711,35262.0
2024-07-23 12:00:00,26.2,26.22,26.13,26.13,42711.0,25.1615,25.1807,25.0943,25.0943,42711.0
2024-07-23 12:30:00,26.13,26.17,26.11,26.13,53048.0,25.0943,25.1327,25.0751,25.0943,53048.0
2024-07-23 13:00:00,26.13,26.15,26.09,26.12,32172.0,25.0943,25.1135,25.0559,25.0847,32172.0
2024-07-23 13:30:00,26.13,26.16,26.1,26.16,30185.0,25.0943,25.1231,25.0655,25.1231,30185.0
2024-07-23 14:00:00,26.16,26.19,26.09,26.11,52661.0,25.1231,25.1519,25.0559,25.0751,52661.0
2024-07-23 14:30:00,26.11,26.14,26.1,26.12,52561.0,25.0751,25.1039,25.0655,25.0847,52561.0
2024-07-23 15:00:00,26.12,26.14,26.09,26.13,89081.0,25.0847,25.1039,25.0559,25.0943,89081.0
2024-07-23 15:30:00,26.13,26.16,26.09,26.14,352124.0,25.0943,25.1231,25.0559,25.1039,352124.0
2024-07-24 09:30:00,26.04,26.1,25.83,25.86,57320.0,25.0079,25.0655,24.8062,24.835,57320.0
2024-07-24 10:00:00,25.87,25.94,25.85,25.94,44287.0,24.8446,24.9118,24.8254,24.9118,44287.0
2024-07-24 10:30:00,25.93,26.03,25.93,25.98,46423.0,24.9022,24.9983,24.9022,24.9502,46423.0
2024-07-24 11:00:00,25.98,25.99,25.93,25.95,33218.0,24.9502,24.9598,24.9022,24.9214,33218.0
2024-07-24 11:30:00,25.96,26.04,25.96,26.02,49839.0,24.931,25.0079,24.931,24.9887,49839.0
2024-07-24 12:00:00,26.03,26.12,25.99,26.08,44720.0,24.9983,25.0847,24.9598,25.0463,44720.0
2024-07-24 12:30:00,26.08,26.08,25.93,25.94,37990.0,25.0463,25.0463,24.9022,24.9118,37990.0
2024-07-24 13:00:00,25.94,25.98,25.9,25.91,51142.0,24.9118,24.9502,24.8734,24.883,51142.0
2024-07-24 13:30:00,25.9,25.94,25.86,25.88,41397.0,24.8734,24.9118,24.835,24.8542,41397.0
2024-07-24 14:00:00,25.87,25.88,25.73,25.76,65631.0,24.8446,24.8542,24.7101,24.739,65631.0
2024-07-24 14:30:00,25.76,25.78,25.68,25.72,95960.0,24.739,24.7582,24.6621,24.7005,95960.0
2024-07-24 15:00:00,25.72,25.76,25.7,25.73,126992.0,24.7005,24.739,24.6813,24.7101,126992.0
2024-07-24 15:30:00,25.74,25.75,25.63,25.67,243783.0,24.7198,24.7294,24.6141,24.6525,243783.0
2024-07-25 09:30:00,25.63,25.88,25.6,25.84,64194.0,24.6141,24.8542,24.5853,24.8158,64194.0
2024-07-25 10:00:00,25.81,25.81,25.64,25.7,70522.0,24.787,24.787,24.6237,24.6813,70522.0
2024-07-25 10:30:00,25.7,25.89,25.7,25.89,63407.0,24.6813,24.8638,24.6813,24.8638,63407.0
2024-07-25 11:00:00,25.89,25.95,25.88,25.9,69630.0,24.8638,24.9214,24.8542,24.8734,69630.0
2024-07-25 11:30:00,25.9,26.03,25.9,26.01,56207.0,24.8734,24.9983,24.8734,24.979,56207.0
2024-07-25 12:00:00,26.01,26.04,25.99,26.04,42437.0,24.979,25.0079,24.9598,25.0079,42437.0
2024-07-25 12:30:00,26.03,26.06,25.99,26.05,66630.0,24.9983,25.0271,24.9598,25.0175,66630.0
2024-07-25 13:00:00,26.06,26.09,25.92,25.93,137452.0,25.0271,25.0559,24.8926,24.9022,137452.0
2024-07-25 13:30:00,25.92,25.95,25.86,25.95,136038.0,24.8926,24.9214,24.835,24.9214,136038.0
2024-07-25 14:00:00,25.95,25.95,25.89,25.92,54497.0,24.9214,24.9214,24.8638,24.8926,54497.0
2024-07-25 14:30:00,25.93,25.96,25.85,25.87,79179.0,24.9022,24.931,24.8254,24.8446,79179.0
2024-07-25 15:00:00,25.87,25.96,25.86,25.93,64338.0,24.8446,24.931,24.835,24.9022,64338.0
2024-07-25 15:30:00,25.94,25.94,25.79,25.81,258909.0,24.9118,24.9118,24.7678,24.787,258909.0
2024-07-26 09:30:00,25.97,26.15,25.97,26.07,58400.0,24.9406,25.1135,24.9406,25.0367,58400.0
2024-07-26 10:00:00,26.06,26.11,26.02,26.03,51466.0,25.0271,25.0751,24.9887,24.9983,51466.0
2024-07-26 10:30:00,26.03,26.05,25.92,25.99,107730.0,24.9983,25.0175,24.8926,24.9598,107730.0
2024-07-26 11:00:00,25.99,25.99,25.9,25.93,45199.0,24.9598,24.9598,24.8734,24.9022,45199.0
2024-07-26 11:30:00,25.93,26.05,25.88,26.05,53682.0,24.9022,25.0175,24.8542,25.0175,53682.0
2024-07-26 12:00:00,26.05,26.08,26.01,26.07,28938.0,25.0175,25.0463,24.979,25.0367,28938.0
2024-07-26 12:30:00,26.07,26.16,26.06,26.15,58374.0,25.0367,25.1231,25.0271,25.1135,58374.0
2024-07-26 13:00:00,26.15,26.15,26.1,26.11,32009.0,25.1135,25.1135,25.0655,25.0751,32009.0
2024-07-26 13:30:00,26.11,26.12,25.95,25.97,46510.0,25.0751,25.0847,24.9214,24.9406,46510.0
2024-07-26 14:00:00,25.98,26.07,25.97,26.05,28607.0,24.9502,25.0367,24.9406,25.0175,28607.0
2024-07-26 14:30:00,26.05,26.06,26.0,26.01,48945.0,25.0175,25.0271,24.9694,24.979,48945.0
2024-07-26 15:00:00,26.0,26.04,25.99,26.02,64135.0,24.9694,25.0079,24.9598,24.9887,64135.0
2024-07-26 15:30:00,26.02,26.02,25.95,26.0,286396.0,24.9887,24.9887,24.9214,24.9694,286396.0
2024-07-29 09:30:00,26.0,26.12,25.92,26.03,72593.0,24.9694,25.0847,24.8926,24.9983,72593.0
2024-07-29 10:00:00,26.04,26.06,25.9,25.91,44689.0,25.0079,25.0271,24.8734,24.883,44689.0
2024-07-29 10:30:00,25.89,25.9,25.8,25.83,53604.0,24.8638,24.8734,24.7774,24.8062,53604.0
2024-07-29 11:00:00,25.84,25.88,25.81,25.85,44470.0,24.8158,24.8542,24.787,24.8254,44470.0
2024-07-29 11:30:00,25.85,25.93,25.8,25.86,113738.0,24.8254,24.9022,24.7774,24.835,113738.0
2024-07-29 12:00:00,25.86,25.87,25.81,25.81,49508.0,24.835,24.8446,24.787,24.787,49508.0
2024-07-29 12:30:00,25.81,25.83,25.76,25.77,38842.0,24.787,24.8062,24.739,24.7486,38842.0
2024-07-29 13:00:00,25.77,25.84,25.75,25.76,38489.0,24.7486,24.8158,24.7294,24.739,38489.0
2024-07-29 13:30:00,25.76,25.81,25.75,25.77,27284.0,24.739,24.787,24.7294,24.7486,27284.0
2024-07-29 14:00:00,25.77,25.84,25.75,25.84,109230.0,24.7486,24.8158,24.7294,24.8158,109230.0
2024-07-29 14:30:00,25.85,25.89,25.84,25.89,28603.0,24.8254,24.8638,24.8158,24.8638,28603.0
2024-07-29 15:00:00,25.88,25.89,25.84,25.88,56570.0,24.8542,24.8638,24.8158,24.8542,56570.0
2024-07-29 15:30:00,25.88,25.94,25.87,25.9,201584.0,24.8542,24.9118,24.8446,24.8734,201584.0
2024-07-30 09:30:00,25.95,26.08,25.84,26.04,46208.0,24.9214,25.0463,24.8158,25.0079,46208.0
2024-07-30 10:00:00,26.04,26.09,25.98,26.09,31410.0,25.0079,25.0559,24.9502,25.0559,31410.0
2024-07-30 10:30:00,26.09,26.2,26.07,26.18,62404.0,25.0559,25.1615,25.0367,25.1423,62404.0
2024-07-30 11:00:00,26.18,26.31,26.13,26.28,86347.0,25.1423,25.2672,25.0943,25.2383,86347.0
2024-07-30 11:30:00,26.26,26.31,26.19,26.22,62648.0,25.2191,25.2672,25.1519,25.1807,62648.0
2024-07-30 12:00:00,26.23,26.26,26.18,26.26,41898.0,25.1903,25.2191,25.1423,25.2191,41898.0
2024-07-30 12:30:00,26.27,26.31,26.24,26.25,41066.0,25.2287,25.2672,25.1999,25.2095,41066.0
2024-07-30 13:00:00,26.25,26.25,26.11,26.13,70389.0,25.2095,25.2095,25.0751,25.0943,70389.0
2024-07-30 13:30:00,26.13,26.22,26.1,26.21,37901.0,25.0943,25.1807,25.0655,25.1711,37901.0
2024-07-30 14:00:00,26.21,26.27,26.17,26.2,38780.0,25.1711,25.2287,25.1327,25.1615,38780.0
2024-07-30 14:30:00,26.19,26.2,26.15,26.17,58749.0,25.1519,25.1615,25.1135,25.1327,58749.0
2024-07-30 15:00:00,26.17,26.22,26.15,26.2,48189.0,25.1327,25.1807,25.1135,25.1615,48189.0
2024-07-30 15:30:00,26.18,26.23,26.08,26.09,379747.0,25.1423,25.1903,25.0463,25.0559,379747.0
2024-07-31 09:30:00,26.33,26.67,26.32,26.43,122648.0,25.2864,25.6129,25.2768,25.3824,122648.0
2024-07-31 10:00:00,26.44,26.49,26.41,26.44,51693.0,25.392,25.44,25.3632,25.392,51693.0
2024-07-31 10:30:00,26.42,26.5,26.4,26.45,47769.0,25.3728,25.4496,25.3536,25.4016,47769.0
2024-07-31 11:00:00,26.45,26.54,26.44,26.46,35340.0,25.4016,25.488,25.392,25.4112,35340.0
2024-07-31 11:30:00,26.47,26.49,26.42,26.45,46839.0,25.4208,25.44,25.3728,25.4016,46839.0
2024-07-31 12:00:00,26.45,26.5,26.43,26.49,30743.0,25.4016,25.4496,25.3824,25.44,30743.0
2024-07-31 12:30:00,26.49,26.58,26.49,26.55,74993.0,25.44,25.5265,25.44,25.4976,74993.0
2024-07-31 13:00:00,26.54,26.56,26.48,26.5,41847.0,25.488,25.5072,25.4304,25.4496,41847.0
2024-07-31 13:30:00,26.49,26.54,26.47,26.53,42732.0,25.44,25.488,25.4208,25.4784,42732.0
2024-07-31 14:00:00,26.52,26.62,26.5,26.59,52663.0,25.4688,25.5649,25.4496,25.5361,52663.0
2024-07-31 14:30:00,26.59,26.71,26.58,26.69,72455.0,25.5361,25.6513,25.5265,25.6321,72455.0
2024-07-31 15:00:00,26.69,26.7,26.56,26.59,167794.0,25.6321,25.6417,25.5072,25.5361,167794.0
2024-07-31 15:30:00,26.59,26.71,26.56,26.64,365764.0,25.5361,25.6513,25.5072,25.5841,365764.0
2024-08-01 09:30:00,26.67,26.67,26.35,26.35,99045.0,25.6129,25.6129,25.3056,25.3056,99045.0
2024-08-01 10:00:00,26.34,26.36,26.2,26.23,107226.0,25.296,25.3152,25.1615,25.1903,107226.0
2024-08-01 10:30:00,26.22,26.24,25.99,25.99,69816.0,25.1807,25.1999,24.9598,24.9598,69816.0
2024-08-01 11:00:00,25.99,26.02,25.88,25.88,64832.0,24.9598,24.9887,24.8542,24.8542,64832.0
2024-08-01 11:30:00,25.88,25.91,25.82,25.86,50082.0,24.8542,24.883,24.7966,24.835,50082.0
2024-08-01 12:00:00,25.86,25.93,25.8,25.88,69072.0,24.835,24.9022,24.7774,24.8542,69072.0
2024-08-01 12:30:00,25.87,25.92,25.79,25.92,79786.0,24.8446,24.8926,24.7678,24.8926,79786.0
2024-08-01 13:00:00,25.92,25.93,25.72,25.73,65476.0,24.8926,24.9022,24.7005,24.7101,65476.0
2024-08-01 13:30:00,25.71,25.76,25.64,25.76,71576.0,24.6909,24.739,24.6237,24.739,71576.0
2024-08-01 14:00:00,25.76,25.77,25.59,25.62,64181.0,24.739,24.7486,24.5757,24.6045,64181.0
2024-08-01 14:30:00,25.61,25.65,25.56,25.57,120112.0,24.5949,24.6333,24.5469,24.5565,120112.0
2024-08-01 15:00:00,25.57,25.75,25.55,25.75,97275.0,24.5565,24.7294,24.5373,24.7294,97275.0
2024-08-01 15:30:00,25.75,25.76,25.64,25.68,299617.0,24.7294,24.739,24.6237,24.6621,299617.0
2024-08-02 09:30:00,25.3,25.3,24.91,25.0,140761.0,24.2972,24.2972,23.9226,24.0091,140761.0
2024-08-02 10:00:00,25.0,25.09,24.77,24.81,98177.0,24.0091,24.0955,23.7882,23.8266,98177.0
2024-08-02 10:30:00,24.81,24.86,24.69,24.72,114379.0,23.8266,23.8746,23.7114,23.7402,114379.0
2024-08-02 11:00:00,24.73,24.75,24.51,24.57,121556.0,23.7498,23.769,23.5385,23.5961,121556.0
2024-08-02 11:30:00,24.58,24.7,24.58,24.67,65181.0,23.6057,23.721,23.6057,23.6922,65181.0
2024-08-02 12:00:00,24.66,24.81,24.62,24.76,76636.0,23.6826,23.8266,23.6441,23.7786,76636.0
2024-08-02 12:30:00,24.75,24.78,24.64,24.68,65020.0,23.769,23.7978,23.6634,23.7018,65020.0
2024-08-02 13:00:00,24.68,24.68,24.55,24.63,92909.0,23.7018,23.7018,23.5769,23.6537,92909.0
2024-08-02 13:30:00,24.63,24.63,24.46,24.46,82796.0,23.6537,23.6537,23.4905,23.4905,82796.0
2024-08-02 14:00:00,24.46,24.52,24.42,24.5,60271.0,23.4905,23.5481,23.4521,23.5289,60271.0
2024-08-02 14:30:00,24.5,24.55,24.46,24.52,132937.0,23.5289,23.5769,23.4905,23.5481,132937.0
2024-08-02 15:00:00,24.53,24.65,24.52,24.63,121337.0,23.5577,23.673,23.5481,23.6537,121337.0
2024-08-02 15:30:00,24.63,24.77,24.57,24.73,413927.0,23.6537,23.7882,23.5961,23.7498,413927.0
2024-08-05 09:30:00,23.63,23.71,23.3,23.4,167253.0,22.6934,22.7702,22.3765,22.4725,167253.0
2024-08-05 10:00:00,23.41,23.92,23.41,23.73,255403.0,22.4821,22.9719,22.4821,22.7894,255403.0
2024-08-05 10:30:00,23.72,23.83,23.65,23.71,78176.0,22.7798,22.8855,22.7126,22.7702,78176.0
2024-08-05 11:00:00,23.7,23.99,23.68,23.95,145025.0,22.7606,23.0391,22.7414,23.0007,145025.0
2024-08-05 11:30:00,23.94,24.14,23.92,24.13,119038.0,22.9911,23.1832,22.9719,23.1736,119038.0
2024-08-05 12:00:00,24.13,24.28,24.11,24.25,51994.0,23.1736,23.3176,23.1544,23.2888,51994.0
2024-08-05 12:30:00,24.24,24.31,24.13,24.18,104555.0,23.2792,23.3464,23.1736,23.2216,104555.0
2024-08-05 13:00:00,24.17,24.32,24.13,24.27,78595.0,23.212,23.356,23.1736,23.308,78595.0
2024-08-05 13:30:00,24.28,24.33,24.26,24.27,50751.0,23.3176,23.3656,23.2984,23.308,50751.0
2024-08-05 14:00:00,24.26,24.29,24.22,24.29,82275.0,23.2984,23.3272,23.26,23.3272,82275.0
2024-08-05 14:30:00,24.28,24.37,24.22,24.31,154366.0,23.3176,23.4041,23.26,23.3464,154366.0
2024-08-05 15:00:00,24.31,24.34,24.21,24.27,184157.0,23.3464,23.3752,23.2504,23.308,184157.0
2024-08-05 15:30:00,24.27,24.29,24.15,24.21,329990.0,23.308,23.3272,23.1928,23.2504,329990.0
2024-08-06 09:30:00,24.16,24.58,23.97,24.56,139540.0,23.2024,23.6057,23.0199,23.5865,139540.0
2024-08-06 10:00:00,24.57,24.68,24.48,24.52,115779.0,23.5961,23.7018,23.5097,23.5481,115779.0
2024-08-06 10:30:00,24.53,24.65,24.5,24.62,96725.0,23.5577,23.673,23.5289,23.6441,96725.0
2024-08-06 11:00:00,24.61,24.62,24.38,24.41,87382.0,23.6345,23.6441,23.4137,23.4425,87382.0
2024-08-06 11:30:00,24.4,24.49,24.39,24.48,100888.0,23.4329,23.5193,23.4233,23.5097,100888.0
2024-08-06 12:00:00,24.47,24.55,24.47,24.55,61386.0,23.5001,23.5769,23.5001,23.5769,61386.0
2024-08-06 12:30:00,24.54,24.62,24.51,24.6,70035.0,23.5673,23.6441,23.5385,23.6249,70035.0
2024-08-06 13:00:00,24.61,24.66,24.53,24.66,152060.0,23.6345,23.6826,23.5577,23.6826,152060.0
2024-08-06 13:30:00,24.66,24.7,24.57,24.68,129941.0,23.6826,23.721,23.5961,23.7018,129941.0
2024-08-06 14:00:00,24.69,24.8,24.68,24.79,133492.0,23.7114,23.817,23.7018,23.8074,133492.0
2024-08-06 14:30:00,24.78,24.81,24.71,24.71,66916.0,23.7978,23.8266,23.7306,23.7306,66916.0
2024-08-06 15:00:00,24.71,24.81,24.66,24.76,99893.0,23.7306,23.8266,23.6826,23.7786,99893.0
2024-08-06 15:30:00,24.76,24.78,24.64,24.64,268056.0,23.7786,23.7978,23.6634,23.6634,268056.0
2024-08-07 09:30:00,24.97,24.98,24.66,24.68,177856.0,23.9803,23.9899,23.6826,23.7018,177856.0
2024-08-07 10:00:00,24.69,24.69,24.52,24.55,161810.0,23.7114,23.7114,23.5481,23.5769,161810.0
2024-08-07 10:30:00,24.54,24.64,24.47,24.56,155337.0,23.5673,23.6634,23.5001,23.5865,155337.0
2024-08-07 11:00:00,24.57,24.66,24.55,24.64,124744.0,23.5961,23.6826,23.5769,23.6634,124744.0
2024-08-07 11:30:00,24.64,24.64,24.38,24.44,99444.0,23.6634,23.6634,23.4137,23.4713,99444.0
2024-08-07 12:00:00,24.44,24.48,24.34,24.46,81913.0,23.4713,23.5097,23.3752,23.4905,81913.0
2024-08-07 12:30:00,24.47,24.5,24.3,24.35,85358.0,23.5001,23.5289,23.3368,23.3848,85358.0
2024-08-07 13:00:00,24.34,24.38,24.22,24.25,160695.0,23.3752,23.4137,23.26,23.2888,160695.0
2024-08-07 13:30:00,24.25,24.32,24.14,24.17,243444.0,23.2888,23.356,23.1832,23.212,243444.0
2024-08-07 14:00:00,24.17,24.17,23.97,24.01,181580.0,23.212,23.212,23.0199,23.0583,181580.0
2024-08-07 14:30:00,24.0,24.01,23.91,23.95,238895.0,23.0487,23.0583,22.9623,23.0007,238895.0
2024-08-07 15:00:00,23.95,24.13,23.93,24.13,160592.0,23.0007,23.1736,22.9815,23.1736,160592.0
2024-08-07 15:30:00,24.12,24.17,24.05,24.12,483482.0,23.164,23.212,23.0967,23.164,483482.0
2024-08-08 09:30:00,24.54,24.6,24.14,24.55,107205.0,23.5673,23.6249,23.1832,23.5769,107205.0
2024-08-08 10:00:00,24.56,24.72,24.52,24.71,89438.0,23.5865,23.7402,23.5481,23.7306,89438.0
2024-08-08 10:30:00,24.7,24.77,24.61,24.75,59369.0,23.721,23.7882,23.6345,23.769,59369.0
2024-08-08 11:00:00,24.75,24.85,24.72,24.81,55460.0,23.769,23.865,23.7402,23.8266,55460.0
2024-08-08 11:30:00,24.8,24.83,24.72,24.73,37398.0,23.817,23.8458,23.7402,23.7498,37398.0
2024-08-08 12:00:00,24.74,24.79,24.69,24.71,48747.0,23.7594,23.8074,23.7114,23.7306,48747.0
2024-08-08 12:30:00,24.71,24.72,24.65,24.66,57097.0,23.7306,23.7402,23.673,23.6826,57097.0
2024-08-08 13:00:00,24.66,24.83,24.58,24.82,86136.0,23.6826,23.8458,23.6057,23.8362,86136.0
2024-08-08 13:30:00,24.82,24.85,24.77,24.83,36379.0,23.8362,23.865,23.7882,23.8458,36379.0
2024-08-08 14:00:00,24.82,24.89,24.81,24.89,74021.0,23.8362,23.9034,23.8266,23.9034,74021.0
2024-08-08 14:30:00,24.89,24.91,24.84,24.89,56288.0,23.9034,23.9226,23.8554,23.9034,56288.0
2024-08-08 15:00:00,24.89,24.93,24.85,24.92,90008.0,23.9034,23.9419,23.865,23.9323,90008.0
2024-08-08 15:30:00,24.92,24.92,24.73,24.75,300122.0,23.9323,23.9323,23.7498,23.769,300122.0
2024-08-09 09:30:00,24.86,24.95,24.77,24.89,58448.0,23.8746,23.9611,23.7882,23.9034,58448.0
2024-08-09 10:00:00,24.89,25.07,24.88,24.99,46995.0,23.9034,24.0763,23.8938,23.9995,46995.0
2024-08-09 10:30:00,24.98,25.11,24.95,25.05,56875.0,23.9899,24.1147,23.9611,24.0571,56875.0
2024-08-09 11:00:00,25.05,25.09,24.97,24.97,33117.0,24.0571,24.0955,23.9803,23.9803,33117.0
2024-08-09 11:30:00,24.97,25.02,24.96,24.97,48536.0,23.9803,24.0283,23.9707,23.9803,48536.0
2024-08-09 12:00:00,24.97,25.0,24.94,25.0,54437.0,23.9803,24.0091,23.9515,24.0091,54437.0
2024-08-09 12:30:00,25.0,25.04,24.96,24.99,57343.0,24.0091,24.0475,23.9707,23.9995,57343.0
2024-08-09 13:00:00,24.98,25.04,24.97,25.03,42151.0,23.9899,24.0475,23.9803,24.0379,42151.0
2024-08-09 13:30:00,25.04,25.1,25.03,25.05,83581.0,24.0475,24.1051,24.0379,24.0571,83581.0
2024-08-09 14:00:00,25.05,25.07,24.98,25.06,62857.0,24.0571,24.0763,23.9899,24.0667,62857.0
2024-08-09 14:30:00,25.06,25.12,25.04,25.12,84615.0,24.0667,24.1243,24.0475,24.1243,84615.0
2024-08-09 15:00:00,25.11,25.12,25.05,25.06,113771.0,24.1147,24.1243,24.0571,24.0667,113771.0
2024-08-09 15:30:00,25.06,25.1,24.99,25.09,363890.0,24.0667,24.1051,23.9995,24.0955,363890.0
2024-08-12 09:30:00,25.07,25.32,25.04,25.14,63142.0,24.0763,24.3164,24.0475,24.1435,63142.0
2024-08-12 10:00:00,25.14,25.25,25.06,25.22,43414.0,24.1435,24.2492,24.0667,24.2204,43414.0
2024-08-12 10:30:00,25.23,25.26,25.2,25.25,43610.0,24.23,24.2588,24.2012,24.2492,43610.0
2024-08-12 11:00:00,25.25,25.25,25.08,25.13,52650.0,24.2492,24.2492,24.0859,24.1339,52650.0
2024-08-12 11:30:00,25.13,25.16,25.06,25.16,39363.0,24.1339,24.1627,24.0667,24.1627,39363.0
2024-08-12 12:00:00,25.15,25.19,25.09,25.18,61821.0,24.1531,24.1916,24.0955,24.1819,61821.0
2024-08-12 12:30:00,25.18,25.18,25.07,25.08,65751.0,24.1819,24.1819,24.0763,24.0859,65751.0
2024-08-12 13:00:00,25.07,25.13,25.03,25.12,60371.0,24.0763,24.1339,24.0379,24.1243,60371.0
2024-08-12 13:30:00,25.12,25.16,25.09,25.12,40015.0,24.1243,24.1627,24.0955,24.1243,40015.0
2024-08-12 14:00:00,25.12,25.16,25.09,25.1,47132.0,24.1243,24.1627,24.0955,24.1051,47132.0
2024-08-12 14:30:00,25.09,25.1,25.06,25.09,38539.0,24.0955,24.1051,24.0667,24.0955,38539.0
2024-08-12 15:00:00,25.09,25.09,25.03,25.03,54623.0,24.0955,24.0955,24.0379,24.0379,54623.0
2024-08-12 15:30:00,25.03,25.04,24.94,24.96,258281.0,24.0379,24.0475,23.9515,23.9707,258281.0
2024-08-13 09:30:00,25.17,25.32,25.1,25.22,70378.0,24.1723,24.3164,24.1051,24.2204,70378.0
2024-08-13 10:00:00,25.17,25.2,25.09,25.18,47717.0,24.1723,24.2012,24.0955,24.1819,47717.0
2024-08-13 10:30:00,25.16,25.24,25.1,25.23,55812.0,24.1627,24.2396,24.1051,24.23,55812.0
2024-08-13 11:00:00,25.22,25.27,25.19,25.26,48464.0,24.2204,24.2684,24.1916,24.2588,48464.0
2024-08-13 11:30:00,25.26,25.35,25.25,25.34,63890.0,24.2588,24.3452,24.2492,24.3356,63890.0
2024-08-13 12:00:00,25.34,25.38,25.31,25.33,39770.0,24.3356,24.374,24.3068,24.326,39770.0
2024-08-13 12:30:00,25.33,25.4,25.32,25.36,75777.0,24.326,24.3932,24.3164,24.3548,75777.0
2024-08-13 13:00:00,25.36,25.36,25.3,25.33,45129.0,24.3548,24.3548,24.2972,24.326,45129.0
2024-08-13 13:30:00,25.33,25.33,25.23,25.28,40424.0,24.326,24.326,24.23,24.278,40424.0
2024-08-13 14:00:00,25.28,25.3,25.25,25.3,39902.0,24.278,24.2972,24.2492,24.2972,39902.0
2024-08-13 14:30:00,25.3,25.39,25.3,25.38,70511.0,24.2972,24.3836,24.2972,24.374,70511.0
2024-08-13 15:00:00,25.39,25.41,25.32,25.37,89944.0,24.3836,24.4028,24.3164,24.3644,89944.0
2024-08-13 15:30:00,25.37,25.47,25.35,25.46,294689.0,24.3644,24.4605,24.3452,24.4508,294689.0
2024-08-14 09:30:00,25.45,25.72,25.45,25.6,78449.0,24.4412,24.7005,24.4412,24.5853,78449.0
2024-08-14 10:00:00,25.59,25.71,25.57,25.71,91501.0,24.5757,24.6909,24.5565,24.6909,91501.0
2024-08-14 10:30:00,25.73,25.73,25.57,25.71,40231.0,24.7101,24.7101,24.5565,24.6909,40231.0
2024-08-14 11:00:00,25.71,25.74,25.67,25.71,29869.0,24.6909,24.7198,24.6525,24.6909,29869.0
2024-08-14 11:30:00,25.71,25.75,25.69,25.71,52068.0,24.6909,24.7294,24.6717,24.6909,52068.0
2024-08-14 12:00:00,25.71,25.76,25.66,25.69,46154.0,24.6909,24.739,24.6429,24.6717,46154.0
2024-08-14 12:30:00,25.69,25.75,25.68,25.75,36830.0,24.6717,24.7294,24.6621,24.7294,36830.0
2024-08-14 13:00:00,25.75,25.76,25.69,25.69,51115.0,24.7294,24.739,24.6717,24.6717,51115.0
2024-08-14 13:30:00,25.69,25.73,25.67,25.72,31387.0,24.6717,24.7101,24.6525,24.7005,31387.0
2024-08-14 14:00:00,25.71,25.71,25.66,25.71,28903.0,24.6909,24.6909,24.6429,24.6909,28903.0
2024-08-14 14:30:00,25.71,25.84,25.7,25.83,72986.0,24.6909,24.8158,24.6813,24.8062,72986.0
2024-08-14 15:00:00,25.83,25.84,25.78,25.83,135576.0,24.8062,24.8158,24.7582,24.8062,135576.0
2024-08-14 15:30:00,25.84,25.89,25.8,25.87,364336.0,24.8158,24.8638,24.7774,24.8446,364336.0
2024-08-15 09:30:00,26.04,26.1,25.78,25.82,67619.0,25.0079,25.0655,24.7582,24.7966,67619.0
2024-08-15 10:00:00,25.81,25.98,25.72,25.97,43752.0,24.787,24.9502,24.7005,24.9406,43752.0
2024-08-15 10:30:00,25.97,26.08,25.97,26.05,34751.0,24.9406,25.0463,24.9406,25.0175,34751.0
2024-08-15 11:00:00,26.05,26.13,26.02,26.06,58775.0,25.0175,25.0943,24.9887,25.0271,58775.0
2024-08-15 11:30:00,26.07,26.17,26.05,26.13,111433.0,25.0367,25.1327,25.0175,25.0943,111433.0
2024-08-15 12:00:00,26.13,26.14,26.09,26.09,27527.0,25.0943,25.1039,25.0559,25.0559,27527.0
2024-08-15 12:30:00,26.09,26.18,26.09,26.16,41194.0,25.0559,25.1423,25.0559,25.1231,41194.0
2024-08-15 13:00:00,26.16,26.18,26.11,26.15,82600.0,25.1231,25.1423,25.0751,25.1135,82600.0
2024-08-15 13:30:00,26.16,26.18,26.14,26.16,43452.0,25.1231,25.1423,25.1039,25.1231,43452.0
2024-08-15 14:00:00,26.16,26.16,26.11,26.16,48561.0,25.1231,25.1231,25.0751,25.1231,48561.0
2024-08-15 14:30:00,26.15,26.16,26.11,26.13,29665.0,25.1135,25.1231,25.0751,25.0943,29665.0
2024-08-15 15:00:00,26.12,26.14,26.06,26.07,37540.0,25.0847,25.1039,25.0271,25.0367,37540.0
2024-08-15 15:30:00,26.06,26.08,25.98,26.01,187580.0,25.0271,25.0463,24.9502,24.979,187580.0
2024-08-16 09:30:00,26.1,26.17,26.0,26.12,50930.0,25.0655,25.1327,24.9694,25.0847,50930.0
2024-08-16 10:00:00,26.14,26.17,26.11,26.12,53517.0,25.1039,25.1327,25.0751,25.0847,53517.0
2024-08-16 10:30:00,26.11,26.12,26.04,26.08,33440.0,25.0751,25.0847,25.0079,25.0463,33440.0
2024-08-16 11:00:00,26.09,26.12,26.07,26.1,24401.0,25.0559,25.0847,25.0367,25.0655,24401.0
2024-08-16 11:30:00,26.1,26.16,26.08,26.16,46156.0,25.0655,25.1231,25.0463,25.1231,46156.0
2024-08-16 12:00:00,26.15,26.2,26.14,26.18,39132.0,25.1135,25.1615,25.1039,25.1423,39132.0
2024-08-16 12:30:00,26.18,26.22,26.17,26.2,26178.0,25.1423,25.1807,25.1327,25.1615,26178.0
2024-08-16 13:00:00,26.2,26.21,26.17,26.19,16687.0,25.1615,25.1711,25.1327,25.1519,16687.0
2024-08-16 13:30:00,26.19,26.22,26.18,26.2,38345.0,25.1519,25.1807,25.1423,25.1615,38345.0
2024-08-16 14:00:00,26.2,26.21,26.17,26.18,31796.0,25.1615,25.1711,25.1327,25.1423,31796.0
2024-08-16 14:30:00,26.18,26.22,26.17,26.2,61067.0,25.1423,25.1807,25.1327,25.1615,61067.0
2024-08-16 15:00:00,26.21,26.23,26.15,26.15,49161.0,25.1711,25.1903,25.1135,25.1135,49161.0
2024-08-16 15:30:00,26.16,26.18,26.09,26.14,280227.0,25.1231,25.1423,25.0559,25.1039,280227.0
2024-08-19 09:30:00,26.18,26.33,26.11,26.3,71682.0,25.1423,25.2864,25.0751,25.2576,71682.0
2024-08-19 10:00:00,26.3,26.44,26.3,26.44,123138.0,25.2576,25.392,25.2576,25.392,123138.0
2024-08-19 10:30:00,26.43,26.47,26.39,26.41,65236.0,25.3824,25.4208,25.344,25.3632,65236.0
2024-08-19 11:00:00,26.39,26.39,26.3,26.33,34991.0,25.344,25.344,25.2576,25.2864,34991.0
2024-08-19 11:30:00,26.33,26.34,26.24,26.26,63494.0,25.2864,25.296,25.1999,25.2191,63494.0
2024-08-19 12:00:00,26.25,26.32,26.24,26.32,43660.0,25.2095,25.2768,25.1999,25.2768,43660.0
2024-08-19 12:30:00,26.32,26.32,26.25,26.27,83853.0,25.2768,25.2768,25.2095,25.2287,83853.0
2024-08-19 13:00:00,26.27,26.32,26.26,26.31,31760.0,25.2287,25.2768,25.2191,25.2672,31760.0
2024-08-19 13:30:00,26.3,26.34,26.28,26.31,31798.0,25.2576,25.296,25.2383,25.2672,31798.0
2024-08-19 14:00:00,26.3,26.31,26.25,26.28,35982.0,25.2576,25.2672,25.2095,25.2383,35982.0
2024-08-19 14:30:00,26.28,26.34,26.27,26.33,39872.0,25.2383,25.296,25.2287,25.2864,39872.0
2024-08-19 15:00:00,26.33,26.33,26.25,26.26,49977.0,25.2864,25.2864,25.2095,25.2191,49977.0
2024-08-19 15:30:00,26.25,26.32,26.24,26.31,175312.0,25.2095,25.2768,25.1999,25.2672,175312.0
2024-08-20 09:30:00,26.25,26.27,26.05,26.06,47899.0,25.2095,25.2287,25.0175,25.0271,47899.0
2024-08-20 10:00:00,26.06,26.1,25.91,25.94,80645.0,25.0271,25.0655,24.883,24.9118,80645.0
2024-08-20 10:30:00,25.93,25.99,25.89,25.93,81678.0,24.9022,24.9598,24.8638,24.9022,81678.0
2024-08-20 11:00:00,25.92,25.95,25.84,25.92,123285.0,24.8926,24.9214,24.8158,24.8926,123285.0
2024-08-20 11:30:00,25.92,26.01,25.9,25.98,104591.0,24.8926,24.979,24.8734,24.9502,104591.0
2024-08-20 12:00:00,25.98,25.99,25.94,25.98,28064.0,24.9502,24.9598,24.9118,24.9502,28064.0
2024-08-20 12:30:00,25.98,26.03,25.95,26.01,53424.0,24.9502,24.9983,24.9214,24.979,53424.0
2024-08-20 13:00:00,26.01,26.01,25.93,26.0,75682.0,24.979,24.979,24.9022,24.9694,75682.0
2024-08-20 13:30:00,26.0,26.04,25.97,26.01,100174.0,24.9694,25.0079,24.9406,24.979,100174.0
2024-08-20 14:00:00,26.01,26.1,25.99,26.08,59779.0,24.979,25.0655,24.9598,25.0463,59779.0
2024-08-20 14:30:00,26.07,26.17,26.06,26.14,94076.0,25.0367,25.1327,25.0271,25.1039,94076.0
2024-08-20 15:00:00,26.13,26.17,26.1,26.11,92146.0,25.0943,25.1327,25.0655,25.0751,92146.0
2024-08-20 15:30:00,26.11,26.15,26.07,26.09,306590.0,25.0751,25.1135,25.0367,25.0559,306590.0
2024-08-21 09:30:00,25.81,25.93,25.75,25.79,92864.0,25.0663,25.1828,25.008,25.0469,92864.0
2024-08-21 10:00:00,25.79,25.81,25.72,25.81,60849.0,25.0469,25.0663,24.9789,25.0663,60849.0
2024-08-21 10:30:00,25.81,25.96,25.78,25.85,85980.0,25.0663,25.212,25.0372,25.1051,85980.0
2024-08-21 11:00:00,25.84,25.98,25.81,25.97,78072.0,25.0954,25.2314,25.0663,25.2217,78072.0
2024-08-21 11:30:00,25.97,26.05,25.97,25.98,125950.0,25.2217,25.2994,25.2217,25.2314,125950.0
2024-08-21 12:00:00,25.98,26.02,25.93,26.01,70847.0,25.2314,25.2702,25.1828,25.2605,70847.0
2024-08-21 12:30:00,26.01,26.06,26.0,26.05,66791.0,25.2605,25.3091,25.2508,25.2994,66791.0
2024-08-21 13:00:00,26.05,26.06,25.99,26.03,34597.0,25.2994,25.3091,25.2411,25.28,34597.0
2024-08-21 13:30:00,26.03,26.07,26.02,26.05,30705.0,25.28,25.3188,25.2702,25.2994,30705.0
2024-08-21 14:00:00,26.06,26.12,26.06,26.1,59981.0,25.3091,25.3674,25.3091,25.3479,59981.0
2024-08-21 14:30:00,26.09,26.14,26.07,26.12,47024.0,25.3382,25.3868,25.3188,25.3674,47024.0
2024-08-21 15:00:00,26.12,26.12,26.04,26.07,69225.0,25.3674,25.3674,25.2897,25.3188,69225.0
2024-08-21 15:30:00,26.07,26.11,26.04,26.09,219593.0,25.3188,25.3576,25.2897,25.3382,219593.0
2024-08-22 09:30:00,26.11,26.28,26.0,26.25,63263.0,25.3576,25.5228,25.2508,25.4936,63263.0
2024-08-22 10:00:00,26.24,26.25,26.11,26.16,44138.0,25.4839,25.4936,25.3576,25.4062,44138.0
2024-08-22 10:30:00,26.14,26.28,26.14,26.27,66326.0,25.3868,25.5228,25.3868,25.513,66326.0
2024-08-22 11:00:00,26.26,26.27,26.17,26.2,48975.0,25.5033,25.513,25.4159,25.4451,48975.0
2024-08-22 11:30:00,26.2,26.24,26.18,26.2,52301.0,25.4451,25.4839,25.4256,25.4451,52301.0
2024-08-22 12:00:00,26.21,26.26,26.2,26.25,41128.0,25.4548,25.5033,25.4451,25.4936,41128.0
2024-08-22 12:30:00,26.25,26.29,26.24,26.26,51928.0,25.4936,25.5325,25.4839,25.5033,51928.0
2024-08-22 13:00:00,26.26,26.26,26.19,26.2,25491.0,25.5033,25.5033,25.4353,25.4451,25491.0
2024-08-22 13:30:00,26.2,26.2,26.11,26.13,26006.0,25.4451,25.4451,25.3576,25.3771,26006.0
2024-08-22 14:00:00,26.12,26.2,26.1,26.18,97021.0,25.3674,25.4451,25.3479,25.4256,97021.0
2024-08-22 14:30:00,26.18,26.22,26.16,26.2,40930.0,25.4256,25.4645,25.4062,25.4451,40930.0
2024-08-22 15:00:00,26.21,26.26,26.2,26.22,47112.0,25.4548,25.5033,25.4451,25.4645,47112.0
2024-08-22 15:30:00,26.22,26.23,26.17,26.21,183674.0,25.4645,25.4742,25.4159,25.4548,183674.0
2024-08-23 09:30:00,26.33,26.48,26.27,26.48,68512.0,25.5713,25.717,25.513,25.717,68512.0
2024-08-23 10:00:00,26.49,26.7,26.49,26.69,103748.0,25.7267,25.9306,25.7267,25.9209,103748.0
2024-08-23 10:30:00,26.69,26.8,26.68,26.78,77709.0,25.9209,26.0278,25.9112,26.0083,77709.0
2024-08-23 11:00:00,26.78,26.94,26.76,26.94,63262.0,26.0083,26.1637,25.9889,26.1637,63262.0
2024-08-23 11:30:00,26.93,26.98,26.92,26.94,147873.0,26.154,26.2026,26.1443,26.1637,147873.0
2024-08-23 12:00:00,26.94,26.96,26.9,26.93,212452.0,26.1637,26.1832,26.1249,26.154,212452.0
2024-08-23 12:30:00,26.93,26.99,26.91,26.98,123810.0,26.154,26.2123,26.1346,26.2026,123810.0
2024-08-23 13:00:00,26.98,27.07,26.97,27.05,88107.0,26.2026,26.29,26.1929,26.2706,88107.0
2024-08-23 13:30:00,27.04,27.16,27.02,27.14,77276.0,26.2609,26.3774,26.2414,26.358,77276.0
2024-08-23 14:00:00,27.14,27.18,27.12,27.16,124039.0,26.358,26.3968,26.3385,26.3774,124039.0
2024-08-23 14:30:00,27.16,27.22,27.16,27.2,146674.0,26.3774,26.4357,26.3774,26.4162,146674.0
2024-08-23 15:00:00,27.2,27.24,27.15,27.17,107048.0,26.4162,26.4551,26.3677,26.3871,107048.0
2024-08-23 15:30:00,27.16,27.24,27.14,27.16,412400.0,26.3774,26.4551,26.358,26.3774,412400.0
2024-08-26 09:30:00,27.22,27.34,27.18,27.3,69280.0,26.4357,26.5522,26.3968,26.5134,69280.0
2024-08-26 10:00:00,27.31,27.41,27.28,27.41,60992.0,26.5231,26.6202,26.4939,26.6202,60992.0
2024-08-26 10:30:00,27.41,27.43,27.3,27.31,44931.0,26.6202,26.6396,26.5134,26.5231,44931.0
2024-08-26 11:00:00,27.3,27.31,27.23,27.27,43927.0,26.5134,26.5231,26.4454,26.4842,43927.0
2024-08-26 11:30:00,27.26,27.3,27.24,27.29,98809.0,26.4745,26.5134,26.4551,26.5036,98809.0
2024-08-26 12:00:00,27.28,27.35,27.28,27.34,37188.0,26.4939,26.5619,26.4939,26.5522,37188.0
2024-08-26 12:30:00,27.34,27.39,27.33,27.39,67620.0,26.5522,26.6008,26.5425,26.6008,67620.0
2024-08-26 13:00:00,27.39,27.41,27.38,27.39,24332.0,26.6008,26.6202,26.5911,26.6008,24332.0
2024-08-26 13:30:00,27.39,27.4,27.33,27.36,47756.0,26.6008,26.6105,26.5425,26.5716,47756.0
2024-08-26 14:00:00,27.35,27.36,27.32,27.35,62698.0,26.5619,26.5716,26.5328,26.5619,62698.0
2024-08-26 14:30:00,27.34,27.37,27.32,27.33,42246.0,26.5522,26.5813,26.5328,26.5425,42246.0
2024-08-26 15:00:00,27.33,27.33,27.27,27.28,42649.0,26.5425,26.5425,26.4842,26.4939,42649.0
2024-08-26 15:30:00,27.27,27.28,27.17,27.19,267609.0,26.4842,26.4939,26.3871,26.4065,267609.0
2024-08-27 09:30:00,27.17,27.25,27.1,27.15,69254.0,26.3871,26.4648,26.3191,26.3677,69254.0
2024-08-27 10:00:00,27.16,27.37,27.15,27.36,69724.0,26.3774,26.5813,26.3677,26.5716,69724.0
2024-08-27 10:30:00,27.37,27.46,27.35,27.46,76864.0,26.5813,26.6687,26.5619,26.6687,76864.0
2024-08-27 11:00:00,27.46,27.49,27.39,27.44,80248.0,26.6687,26.6979,26.6008,26.6493,80248.0
2024-08-27 11:30:00,27.43,27.45,27.37,27.45,52399.0,26.6396,26.659,26.5813,26.659,52399.0
2024-08-27 12:00:00,27.44,27.44,27.4,27.41,43800.0,26.6493,26.6493,26.6105,26.6202,43800.0
2024-08-27 12:30:00,27.42,27.45,27.37,27.39,88380.0,26.6299,26.659,26.5813,26.6008,88380.0
2024-08-27 13:00:00,27.39,27.46,27.35,27.46,58821.0,26.6008,26.6687,26.5619,26.6687,58821.0
2024-08-27 13:30:00,27.46,27.5,27.45,27.48,84548.0,26.6687,26.7076,26.659,26.6882,84548.0
2024-08-27 14:00:00,27.48,27.5,27.44,27.45,40223.0,26.6882,26.7076,26.6493,26.659,40223.0
2024-08-27 14:30:00,27.45,27.49,27.44,27.45,50223.0,26.659,26.6979,26.6493,26.659,50223.0
2024-08-27 15:00:00,27.45,27.46,27.42,27.44,45058.0,26.659,26.6687,26.6299,26.6493,45058.0
2024-08-27 15:30:00,27.45,27.45,27.38,27.41,261685.0,26.659,26.659,26.5911,26.6202,261685.0
2024-08-28 09:30:00,27.37,27.62,27.33,27.61,56681.0,26.5813,26.8241,26.5425,26.8144,56681.0
2024-08-28 10:00:00,27.62,27.69,27.6,27.64,59729.0,26.8241,26.8921,26.8047,26.8436,59729.0
2024-08-28 10:30:00,27.64,27.72,27.63,27.67,61223.0,26.8436,26.9213,26.8339,26.8727,61223.0
2024-08-28 11:00:00,27.66,27.75,27.65,27.65,45041.0,26.863,26.9504,26.8533,26.8533,45041.0
2024-08-28 11:30:00,27.66,27.66,27.57,27.6,46179.0,26.863,26.863,26.7756,26.8047,46179.0
2024-08-28 12:00:00,27.59,27.59,27.48,27.5,58056.0,26.795,26.795,26.6882,26.7076,58056.0
2024-08-28 12:30:00,27.49,27.54,27.45,27.45,55361.0,26.6979,26.7464,26.659,26.659,55361.0
2024-08-28 13:00:00,27.46,27.48,27.39,27.42,51628.0,26.6687,26.6882,26.6008,26.6299,51628.0
2024-08-28 13:30:00,27.42,27.43,27.33,27.33,51103.0,26.6299,26.6396,26.5425,26.5425,51103.0
2024-08-28 14:00:00,27.34,27.34,27.27,27.27,43278.0,26.5522,26.5522,26.4842,26.4842,43278.0
2024-08-28 14:30:00,27.27,27.38,27.25,27.36,43085.0,26.4842,26.5911,26.4648,26.5716,43085.0
2024-08-28 15:00:00,27.35,27.37,27.3,27.32,92371.0,26.5619,26.5813,26.5134,26.5328,92371.0
2024-08-28 15:30:00,27.32,27.35,27.24,27.3,464955.0,26.5328,26.5619,26.4551,26.5134,464955.0
2024-08-29 09:30:00,27.38,27.42,27.28,27.33,61617.0,26.5911,26.6299,26.4939,26.5425,61617.0
2024-08-29 10:00:00,27.33,27.49,27.33,27.47,66287.0,26.5425,26.6979,26.5425,26.6785,66287.0
2024-08-29 10:30:00,27.46,27.51,27.43,27.51,65983.0,26.6687,26.7173,26.6396,26.7173,65983.0
2024-08-29 11:00:00,27.52,27.53,27.47,27.52,48205.0,26.727,26.7367,26.6785,26.727,48205.0
2024-08-29 11:30:00,27.52,27.61,27.49,27.58,59427.0,26.727,26.8144,26.6979,26.7853,59427.0
2024-08-29 12:00:00,27.58,27.63,27.57,27.6,43075.0,26.7853,26.8339,26.7756,26.8047,43075.0
2024-08-29 12:30:00,27.59,27.59,27.54,27.58,29802.0,26.795,26.795,26.7464,26.7853,29802.0
2024-08-29 13:00:00,27.58,27.59,27.51,27.52,36619.0,26.7853,26.795,26.7173,26.727,36619.0
2024-08-29 13:30:00,27.52,27.57,27.47,27.56,192683.0,26.727,26.7756,26.6785,26.7659,192683.0
2024-08-29 14:00:00,27.56,27.57,27.53,27.53,75379.0,26.7659,26.7756,26.7367,26.7367,75379.0
2024-08-29 14:30:00,27.53,27.54,27.45,27.48,57551.0,26.7367,26.7464,26.659,26.6882,57551.0
2024-08-29 15:00:00,27.48,27.51,27.46,27.5,55905.0,26.6882,26.7173,26.6687,26.7076,55905.0
2024-08-29 15:30:00,27.51,27.52,27.35,27.37,334272.0,26.7173,26.727,26.5619,26.5813,334272.0
2024-08-30 09:30:00,27.36,27.53,27.33,27.5,71032.0,26.5716,26.7367,26.5425,26.7076,71032.0
2024-08-30 10:00:00,27.51,27.52,27.42,27.46,20511.0,26.7173,26.727,26.6299,26.6687,20511.0
2024-08-30 10:30:00,27.46,27.48,27.42,27.43,26741.0,26.6687,26.6882,26.6299,26.6396,26741.0
2024-08-30 11:00:00,27.42,27.44,27.33,27.35,32274.0,26.6299,26.6493,26.5425,26.5619,32274.0
2024-08-30 11:30:00,27.35,27.46,27.28,27.45,36498.0,26.5619,26.6687,26.4939,26.659,36498.0
2024-08-30 12:00:00,27.44,27.44,27.33,27.33,33595.0,26.6493,26.6493,26.5425,26.5425,33595.0
2024-08-30 12:30:00,27.34,27.36,27.29,27.36,33680.0,26.5522,26.5716,26.5036,26.5716,33680.0
2024-08-30 13:00:00,27.35,27.38,27.34,27.36,20128.0,26.5619,26.5911,26.5522,26.5716,20128.0
2024-08-30 13:30:00,27.36,27.39,27.35,27.38,17380.0,26.5716,26.6008,26.5619,26.5911,17380.0
2024-08-30 14:00:00,27.38,27.53,27.38,27.52,58100.0,26.5911,26.7367,26.5911,26.727,58100.0
2024-08-30 14:30:00,27.52,27.53,27.49,27.52,31027.0,26.727,26.7367,26.6979,26.727,31027.0
2024-08-30 15:00:00,27.53,27.58,27.51,27.55,61035.0,26.7367,26.7853,26.7173,26.7562,61035.0
2024-08-30 15:30:00,27.56,27.66,27.54,27.61,287654.0,26.7659,26.863,26.7464,26.8144,287654.0
2024-09-03 09:30:00,27.34,27.59,27.25,27.49,109886.0,26.5522,26.795,26.4648,26.6979,109886.0
2024-09-03 10:00:00,27.47,27.48,27.27,27.37,106403.0,26.6785,26.6882,26.4842,26.5813,106403.0
2024-09-03 10:30:00,27.37,27.46,27.33,27.39,115572.0,26.5813,26.6687,26.5425,26.6008,115572.0
2024-09-03 11:00:00,27.39,27.53,27.39,27.52,38454.0,26.6008,26.7367,26.6008,26.727,38454.0
2024-09-03 11:30:00,27.53,27.59,27.5,27.57,68167.0,26.7367,26.795,26.7076,26.7756,68167.0
2024-09-03 12:00:00,27.57,27.58,27.51,27.55,49000.0,26.7756,26.7853,26.7173,26.7562,49000.0
2024-09-03 12:30:00,27.55,27.56,27.49,27.5,47630.0,26.7562,26.7659,26.6979,26.7076,47630.0
2024-09-03 13:00:00,27.5,27.5,27.45,27.49,57894.0,26.7076,26.7076,26.659,26.6979,57894.0
2024-09-03 13:30:00,27.49,27.49,27.41,27.42,31826.0,26.6979,26.6979,26.6202,26.6299,31826.0
2024-09-03 14:00:00,27.42,27.45,27.39,27.42,28846.0,26.6299,26.659,26.6008,26.6299,28846.0
2024-09-03 14:30:00,27.42,27.5,27.39,27.43,69280.0,26.6299,26.7076,26.6008,26.6396,69280.0
2024-09-03 15:00:00,27.43,27.48,27.43,27.44,67948.0,26.6396,26.6882,26.6396,26.6493,67948.0
2024-09-03 15:30:00,27.44,27.45,27.33,27.42,347967.0,26.6493,26.659,26.5425,26.6299,347967.0
2024-09-04 09:30:00,27.36,27.57,27.3,27.53,127489.0,26.5716,26.7756,26.5134,26.7367,127489.0
2024-09-04 10:00:00,27.52,27.63,27.44,27.63,55305.0,26.727,26.8339,26.6493,26.8339,55305.0
2024-09-04 10:30:00,27.64,27.7,27.59,27.64,51409.0,26.8436,26.9018,26.795,26.8436,51409.0
2024-09-04 11:00:00,27.64,27.66,27.56,27.57,50142.0,26.8436,26.863,26.7659,26.7756,50142.0
2024-09-04 11:30:00,27.57,27.61,27.54,27.6,59913.0,26.7756,26.8144,26.7464,26.8047,59913.0
2024-09-04 12:00:00,27.6,27.62,27.55,27.57,44308.0,26.8047,26.8241,26.7562,26.7756,44308.0
2024-09-04 12:30:00,27.57,27.67,27.57,27.66,39178.0,26.7756,26.8727,26.7756,26.863,39178.0
2024-09-04 13:00:00,27.65,27.67,27.61,27.63,26628.0,26.8533,26.8727,26.8144,26.8339,26628.0
2024-09-04 13:30:00,27.63,27.63,27.57,27.59,34303.0,26.8339,26.8339,26.7756,26.795,34303.0
2024-09-04 14:00:00,27.59,27.63,27.56,27.59,63323.0,26.795,26.8339,26.7659,26.795,63323.0
2024-09-04 14:30:00,27.58,27.6,27.55,27.55,39202.0,26.7853,26.8047,26.7562,26.7562,39202.0
2024-09-04 15:00:00,27.55,27.58,27.52,27.58,34204.0,26.7562,26.7853,26.727,26.7853,34204.0
2024-09-04 15:30:00,27.58,27.65,27.53,27.59,168974.0,26.7853,26.8533,26.7367,26.795,168974.0
2024-09-05 09:30:00,27.64,27.8,27.64,27.72,82848.0,26.8436,26.999,26.8436,26.9213,82848.0
2024-09-05 10:00:00,27.72,27.82,27.7,27.71,104017.0,26.9213,27.0184,26.9018,26.9115,104017.0
2024-09-05 10:30:00,27.71,27.73,27.57,27.61,40167.0,26.9115,26.931,26.7756,26.8144,40167.0
2024-09-05 11:00:00,27.62,27.62,27.44,27.45,50143.0,26.8241,26.8241,26.6493,26.659,50143.0
2024-09-05 11:30:00,27.46,27.46,27.4,27.44,38946.0,26.6687,26.6687,26.6105,26.6493,38946.0
2024-09-05 12:00:00,27.45,27.5,27.4,27.42,65094.0,26.659,26.7076,26.6105,26.6299,65094.0
2024-09-05 12:30:00,27.42,27.45,27.39,27.45,21334.0,26.6299,26.659,26.6008,26.659,21334.0
2024-09-05 13:00:00,27.44,27.45,27.4,27.41,43096.0,26.6493,26.659,26.6105,26.6202,43096.0
2024-09-05 13:30:00,27.42,27.57,27.41,27.57,66489.0,26.6299,26.7756,26.6202,26.7756,66489.0
2024-09-05 14:00:00,27.57,27.59,27.55,27.55,39529.0,26.7756,26.795,26.7562,26.7562,39529.0
2024-09-05 14:30:00,27.55,27.61,27.54,27.59,75807.0,26.7562,26.8144,26.7464,26.795,75807.0
2024-09-05 15:00:00,27.59,27.6,27.51,27.56,69451.0,26.795,26.8047,26.7173,26.7659,69451.0
2024-09-05 15:30:00,27.55,27.61,27.54,27.57,273817.0,26.7562,26.8144,26.7464,26.7756,273817.0
2024-09-06 09:30:00,27.61,27.78,27.51,27.69,65664.0,26.8144,26.9795,26.7173,26.8921,65664.0
2024-09-06 10:00:00,27.67,27.7,27.48,27.49,54604.0,26.8727,26.9018,26.6882,26.6979,54604.0
2024-09-06 10:30:00,27.5,27.51,27.3,27.31,55282.0,26.7076,26.7173,26.5134,26.5231,55282.0
2024-09-06 11:00:00,27.32,27.51,27.16,27.18,88331.0,26.5328,26.7173,26.3774,26.3968,88331.0
2024-09-06 11:30:00,27.18,27.24,27.13,27.15,66049.0,26.3968,26.4551,26.3483,26.3677,66049.0
2024-09-06 12:00:00,27.14,27.16,26.96,26.98,45262.0,26.358,26.3774,26.1832,26.2026,45262.0
2024-09-06 12:30:00,26.98,27.06,26.92,27.0,46310.0,26.2026,26.2803,26.1443,26.222,46310.0
2024-09-06 13:00:00,27.0,27.15,26.97,27.11,74304.0,26.222,26.3677,26.1929,26.3288,74304.0
2024-09-06 13:30:00,27.1,27.14,27.01,27.13,52060.0,26.3191,26.358,26.2317,26.3483,52060.0
2024-09-06 14:00:00,27.13,27.13,27.01,27.08,320884.0,26.3483,26.3483,26.2317,26.2997,320884.0
2024-09-06 14:30:00,27.08,27.08,27.0,27.05,76595.0,26.2997,26.2997,26.222,26.2706,76595.0
2024-09-06 15:00:00,27.05,27.14,27.05,27.09,57346.0,26.2706,26.358,26.2706,26.3094,57346.0
2024-09-06 15:30:00,27.08,27.12,27.05,27.07,158832.0,26.2997,26.3385,26.2706,26.29,158832.0
2024-09-09 09:30:00,27.22,27.39,27.22,27.34,72378.0,26.4357,26.6008,26.4357,26.5522,72378.0
2024-09-09 10:00:00,27.34,27.45,27.33,27.39,54563.0,26.5522,26.659,26.5425,26.6008,54563.0
2024-09-09 10:30:00,27.39,27.41,27.32,27.35,25715.0,26.6008,26.6202,26.5328,26.5619,25715.0
2024-09-09 11:00:00,27.34,27.34,27.23,27.27,38927.0,26.5522,26.5522,26.4454,26.4842,38927.0
2024-09-09 11:30:00,27.27,27.33,27.25,27.32,43855.0,26.4842,26.5425,26.4648,26.5328,43855.0
2024-09-09 12:00:00,27.32,27.37,27.3,27.37,75650.0,26.5328,26.5813,26.5134,26.5813,75650.0
2024-09-09 12:30:00,27.37,27.47,27.36,27.44,61644.0,26.5813,26.6785,26.5716,26.6493,61644.0
2024-09-09 13:00:00,27.43,27.47,27.4,27.46,31988.0,26.6396,26.6785,26.6105,26.6687,31988.0
2024-09-09 13:30:00,27.46,27.48,27.4,27.41,57008.0,26.6687,26.6882,26.6105,26.6202,57008.0
2024-09-09 14:00:00,27.41,27.45,27.4,27.44,51930.0,26.6202,26.659,26.6105,26.6493,51930.0
2024-09-09 14:30:00,27.43,27.45,27.39,27.45,66176.0,26.6396,26.659,26.6008,26.659,66176.0
2024-09-09 15:00:00,27.45,27.47,27.35,27.39,43806.0,26.659,26.6785,26.5619,26.6008,43806.0
2024-09-09 15:30:00,27.39,27.42,27.32,27.36,200894.0,26.6008,26.6299,26.5328,26.5716,200894.0
2024-09-10 09:30:00,27.46,27.46,27.1,27.14,53099.0,26.6687,26.6687,26.3191,26.358,53099.0
2024-09-10 10:00:00,27.13,27.14,26.92,26.99,66175.0,26.3483,26.358,26.1443,26.2123,66175.0
2024-09-10 10:30:00,26.99,27.09,26.95,27.09,62355.0,26.2123,26.3094,26.1734,26.3094,62355.0
2024-09-10 11:00:00,27.09,27.21,27.08,27.18,61898.0,26.3094,26.426,26.2997,26.3968,61898.0
2024-09-10 11:30:00,27.19,27.19,27.07,27.07,57349.0,26.4065,26.4065,26.29,26.29,57349.0
2024-09-10 12:00:00,27.06,27.07,27.0,27.01,37219.0,26.2803,26.29,26.222,26.2317,37219.0
2024-09-10 12:30:00,27.0,27.06,26.99,27.03,55863.0,26.222,26.2803,26.2123,26.2511,55863.0
2024-09-10 13:00:00,27.03,27.12,27.03,27.11,34778.0,26.2511,26.3385,26.2511,26.3288,34778.0
2024-09-10 13:30:00,27.11,27.18,27.1,27.16,67569.0,26.3288,26.3968,26.3191,26.3774,67569.0
2024-09-10 14:00:00,27.16,27.21,27.15,27.2,35310.0,26.3774,26.426,26.3677,26.4162,35310.0
2024-09-10 14:30:00,27.2,27.33,27.2,27.32,61242.0,26.4162,26.5425,26.4162,26.5328,61242.0
2024-09-10 15:00:00,27.33,27.4,27.32,27.39,171364.0,26.5425,26.6105,26.5328,26.6008,171364.0
2024-09-10 15:30:00,27.39,27.47,27.34,27.47,508294.0,26.6008,26.6785,26.5522,26.6785,508294.0
2024-09-11 09:30:00,27.39,27.46,27.28,27.34,35676.0,26.6008,26.6687,26.4939,26.5522,35676.0
2024-09-11 10:00:00,27.34,27.34,27.09,27.1,62222.0,26.5522,26.5522,26.3094,26.3191,62222.0
2024-09-11 10:30:00,27.09,27.17,27.06,27.17,38715.0,26.3094,26.3871,26.2803,26.3871,38715.0
2024-09-11 11:00:00,27.17,27.31,27.17,27.29,40423.0,26.3871,26.5231,26.3871,26.5036,40423.0
2024-09-11 11:30:00,27.29,27.38,27.28,27.38,51480.0,26.5036,26.5911,26.4939,26.5911,51480.0
2024-09-11 12:00:00,27.38,27.46,27.36,27.39,34550.0,26.5911,26.6687,26.5716,26.6008,34550.0
2024-09-11 12:30:00,27.39,27.46,27.38,27.42,19563.0,26.6008,26.6687,26.5911,26.6299,19563.0
2024-09-11 13:00:00,27.43,27.51,27.43,27.5,33353.0,26.6396,26.7173,26.6396,26.7076,33353.0
2024-09-11 13:30:00,27.5,27.57,27.5,27.54,32413.0,26.7076,26.7756,26.7076,26.7464,32413.0
2024-09-11 14:00:00,27.54,27.57,27.52,27.56,24110.0,26.7464,26.7756,26.727,26.7659,24110.0
2024-09-11 14:30:00,27.56,27.63,27.55,27.58,33437.0,26.7659,26.8339,26.7562,26.7853,33437.0
2024-09-11 15:00:00,27.57,27.63,27.56,27.63,30718.0,26.7756,26.8339,26.7659,26.8339,30718.0
2024-09-11 15:30:00,27.63,27.67,27.58,27.66,400997.0,26.8339,26.8727,26.7853,26.863,400997.0
2024-09-12 09:30:00,27.75,27.75,27.53,27.62,78258.0,26.9504,26.9504,26.7367,26.8241,78258.0
2024-09-12 10:00:00,27.6,27.74,27.57,27.74,32881.0,26.8047,26.9407,26.7756,26.9407,32881.0
2024-09-12 10:30:00,27.75,27.85,27.72,27.77,49599.0,26.9504,27.0475,26.9213,26.9698,49599.0
2024-09-12 11:00:00,27.76,27.82,27.74,27.8,23301.0,26.9601,27.0184,26.9407,26.999,23301.0
2024-09-12 11:30:00,27.79,27.82,27.66,27.66,70261.0,26.9892,27.0184,26.863,26.863,70261.0
2024-09-12 12:00:00,27.65,27.77,27.64,27.71,68023.0,26.8533,26.9698,26.8436,26.9115,68023.0
2024-09-12 12:30:00,27.7,27.88,27.7,27.87,65573.0,26.9018,27.0766,26.9018,27.0669,65573.0
2024-09-12 13:00:00,27.87,27.87,27.81,27.84,57430.0,27.0669,27.0669,27.0087,27.0378,57430.0
2024-09-12 13:30:00,27.84,27.92,27.84,27.89,27644.0,27.0378,27.1155,27.0378,27.0864,27644.0
2024-09-12 14:00:00,27.9,27.91,27.83,27.89,25517.0,27.0961,27.1058,27.0281,27.0864,25517.0
2024-09-12 14:30:00,27.89,27.91,27.77,27.87,196265.0,27.0864,27.1058,26.9698,27.0669,196265.0
2024-09-12 15:00:00,27.87,27.91,27.86,27.88,40486.0,27.0669,27.1058,27.0572,27.0766,40486.0
2024-09-12 15:30:00,27.87,27.95,27.86,27.95,258794.0,27.0669,27.1446,27.0572,27.1446,258794.0
2024-09-13 09:30:00,28.0,28.17,27.95,28.15,41986.0,27.1932,27.3583,27.1446,27.3389,41986.0
2024-09-13 10:00:00,28.16,28.17,28.09,28.11,28873.0,27.3486,27.3583,27.2806,27.3,28873.0
2024-09-13 10:30:00,28.1,28.13,28.0,28.03,44206.0,27.2903,27.3194,27.1932,27.2223,44206.0
2024-09-13 11:00:00,28.02,28.06,27.98,28.04,36657.0,27.2126,27.2515,27.1738,27.232,36657.0
2024-09-13 11:30:00,28.03,28.06,28.02,28.04,18899.0,27.2223,27.2515,27.2126,27.232,18899.0
2024-09-13 12:00:00,28.05,28.05,27.93,27.94,23197.0,27.2417,27.2417,27.1252,27.1349,23197.0
2024-09-13 12:30:00,27.93,27.96,27.9,27.93,13159.0,27.1252,27.1543,27.0961,27.1252,13159.0
2024-09-13 13:00:00,27.93,28.0,27.92,28.0,18124.0,27.1252,27.1932,27.1155,27.1932,18124.0
2024-09-13 13:30:00,27.99,27.99,27.94,27.96,27813.0,27.1835,27.1835,27.1349,27.1543,27813.0
2024-09-13 14:00:00,27.96,28.01,27.92,28.0,35101.0,27.1543,27.2029,27.1155,27.1932,35101.0
2024-09-13 14:30:00,28.01,28.04,28.0,28.04,38596.0,27.2029,27.232,27.1932,27.232,38596.0
2024-09-13 15:00:00,28.04,28.09,28.03,28.03,41994.0,27.232,27.2806,27.2223,27.2223,41994.0
2024-09-13 15:30:00,28.04,28.09,28.03,28.09,163895.0,27.232,27.2806,27.2223,27.2806,163895.0
2024-09-16 09:30:00,28.19,28.3,28.06,28.13,67284.0,27.3777,27.4845,27.2515,27.3194,67284.0
2024-09-16 10:00:00,28.14,28.16,28.06,28.08,53881.0,27.3292,27.3486,27.2515,27.2709,53881.0
2024-09-16 10:30:00,28.07,28.07,27.98,28.03,47716.0,27.2612,27.2612,27.1738,27.2223,47716.0
2024-09-16 11:00:00,28.01,28.03,27.94,27.96,50054.0,27.2029,27.2223,27.1349,27.1543,50054.0
2024-09-16 11:30:00,27.96,28.06,27.95,28.04,23166.0,27.1543,27.2515,27.1446,27.232,23166.0
2024-09-16 12:00:00,28.05,28.11,28.03,28.1,74155.0,27.2417,27.3,27.2223,27.2903,74155.0
2024-09-16 12:30:00,28.11,28.11,28.06,28.11,36967.0,27.3,27.3,27.2515,27.3,36967.0
2024-09-16 13:00:00,28.11,28.16,28.1,28.13,39216.0,27.3,27.3486,27.2903,27.3194,39216.0
2024-09-16 13:30:00,28.13,28.2,28.1,28.2,92077.0,27.3194,27.3874,27.2903,27.3874,92077.0
2024-09-16 14:00:00,28.19,28.25,28.19,28.25,31927.0,27.3777,27.436,27.3777,27.436,31927.0
2024-09-16 14:30:00,28.25,28.27,28.23,28.26,28926.0,27.436,27.4554,27.4166,27.4457,28926.0
2024-09-16 15:00:00,28.25,28.26,28.19,28.23,59081.0,27.436,27.4457,27.3777,27.4166,59081.0
2024-09-16 15:30:00,28.24,28.33,28.23,28.3,193808.0,27.4263,27.5137,27.4166,27.4845,193808.0
2024-09-17 09:30:00,28.33,28.39,28.25,28.33,27652.0,27.5137,27.572,27.436,27.5137,27652.0
2024-09-17 10:00:00,28.33,28.5,28.3,28.46,34214.0,27.5137,27.6788,27.4845,27.6399,34214.0
2024-09-17 10:30:00,28.46,28.48,28.4,28.4,37513.0,27.6399,27.6594,27.5817,27.5817,37513.0
2024-09-17 11:00:00,28.41,28.42,28.32,28.33,45420.0,27.5914,27.6011,27.504,27.5137,45420.0
2024-09-17 11:30:00,28.32,28.38,28.28,28.31,45688.0,27.504,27.5622,27.4651,27.4943,45688.0
2024-09-17 12:00:00,28.3,28.32,28.25,28.29,32013.0,27.4845,27.504,27.436,27.4748,32013.0
2024-09-17 12:30:00,28.29,28.33,28.19,28.27,103741.0,27.4748,27.5137,27.3777,27.4554,103741.0
2024-09-17 13:00:00,28.27,28.35,28.22,28.33,277627.0,27.4554,27.5331,27.4069,27.5137,277627.0
2024-09-17 13:30:00,28.32,28.36,28.26,28.28,346799.0,27.504,27.5428,27.4457,27.4651,346799.0
2024-09-17 14:00:00,28.27,28.33,28.23,28.24,199938.0,27.4554,27.5137,27.4166,27.4263,199938.0
2024-09-17 14:30:00,28.24,28.25,28.16,28.21,124433.0,27.4263,27.436,27.3486,27.3971,124433.0
2024-09-17 15:00:00,28.22,28.27,28.21,28.24,30436.0,27.4069,27.4554,27.3971,27.4263,30436.0
2024-09-17 15:30:00,28.24,28.3,28.23,28.26,231093.0,27.4263,27.4845,27.4166,27.4457,231093.0
2024-09-18 09:30:00,28.32,28.42,28.15,28.17,42820.0,27.504,27.6011,27.3389,27.3583,42820.0
2024-09-18 10:00:00,28.16,28.19,28.13,28.18,24859.0,27.3486,27.3777,27.3194,27.368,24859.0
2024-09-18 10:30:00,28.18,28.21,28.12,28.15,33055.0,27.368,27.3971,27.3097,27.3389,33055.0
2024-09-18 11:00:00,28.16,28.25,28.15,28.21,21612.0,27.3486,27.436,27.3389,27.3971,21612.0
2024-09-18 11:30:00,28.21,28.31,28.2,28.24,80394.0,27.3971,27.4943,27.3874,27.4263,80394.0
2024-09-18 12:00:00,28.24,28.33,28.23,28.29,72568.0,27.4263,27.5137,27.4166,27.4748,72568.0
2024-09-18 12:30:00,28.29,28.35,28.28,28.31,42016.0,27.4748,27.5331,27.4651,27.4943,42016.0
2024-09-18 13:00:00,28.31,28.33,28.28,28.31,17131.0,27.4943,27.5137,27.4651,27.4943,17131.0
2024-09-18 13:30:00,28.3,28.35,28.3,28.35,29187.0,27.4845,27.5331,27.4845,27.5331,29187.0
2024-09-18 14:00:00,28.34,28.56,28.3,28.45,227736.0,27.5234,27.7371,27.4845,27.6302,227736.0
2024-09-18 14:30:00,28.45,28.51,28.33,28.37,151520.0,27.6302,27.6885,27.5137,27.5525,151520.0
2024-09-18 15:00:00,28.35,28.43,28.22,28.41,87412.0,27.5331,27.6108,27.4069,27.5914,87412.0
2024-09-18 15:30:00,28.42,28.44,28.22,28.27,210663.0,27.6011,27.6205,27.4069,27.4554,210663.0
2024-09-19 09:30:00,28.56,28.73,28.32,28.5,113590.0,27.7371,27.9022,27.504,27.6788,113590.0
2024-09-19 10:00:00,28.5,28.66,28.48,28.66,117343.0,27.6788,27.8342,27.6594,27.8342,117343.0
2024-09-19 10:30:00,28.67,28.72,28.62,28.71,43020.0,27.8439,27.8924,27.7953,27.8827,43020.0
2024-09-19 11:00:00,28.71,28.8,28.68,28.8,47546.0,27.8827,27.9701,27.8536,27.9701,47546.0
2024-09-19 11:30:00,28.79,28.88,28.78,28.82,69643.0,27.9604,28.0478,27.9507,27.9896,69643.0
2024-09-19 12:00:00,28.82,28.85,28.78,28.81,26797.0,27.9896,28.0187,27.9507,27.9798,26797.0
2024-09-19 12:30:00,28.82,28.84,28.78,28.8,36278.0,27.9896,28.009,27.9507,27.9701,36278.0
2024-09-19 13:00:00,28.82,28.85,28.8,28.83,28702.0,27.9896,28.0187,27.9701,27.9993,28702.0
2024-09-19 13:30:00,28.83,28.85,28.75,28.78,53946.0,27.9993,28.0187,27.9216,27.9507,53946.0
2024-09-19 14:00:00,28.78,28.83,28.73,28.83,68053.0,27.9507,27.9993,27.9022,27.9993,68053.0
2024-09-19 14:30:00,28.83,28.85,28.78,28.85,87401.0,27.9993,28.0187,27.9507,28.0187,87401.0
2024-09-19 15:00:00,28.85,28.89,28.77,28.8,66636.0,28.0187,28.0575,27.941,27.9701,66636.0
2024-09-19 15:30:00,28.8,28.89,28.79,28.88,460130.0,27.9701,28.0575,27.9604,28.0478,460130.0
2024-09-20 09:30:00,28.78,28.86,28.72,28.78,69887.0,27.9507,28.0284,27.8924,27.9507,69887.0
2024-09-20 10:00:00,28.78,28.81,28.7,28.78,65916.0,27.9507,27.9798,27.873,27.9507,65916.0
2024-09-20 10:30:00,28.79,28.81,28.74,28.77,104294.0,27.9604,27.9798,27.9119,27.941,104294.0
2024-09-20 11:00:00,28.78,28.79,28.62,28.65,60244.0,27.9507,27.9604,27.7953,27.8245,60244.0
2024-09-20 11:30:00,28.64,28.72,28.59,28.69,62318.0,27.8147,27.8924,27.7662,27.8633,62318.0
2024-09-20 12:00:00,28.69,28.75,28.66,28.73,68047.0,27.8633,27.9216,27.8342,27.9022,68047.0
2024-09-20 12:30:00,28.75,28.87,28.75,28.86,85287.0,27.9216,28.0381,27.9216,28.0284,85287.0
2024-09-20 13:00:00,28.86,28.86,28.8,28.84,55078.0,28.0284,28.0284,27.9701,28.009,55078.0
2024-09-20 13:30:00,28.85,28.89,28.83,28.89,124349.0,28.0187,28.0575,27.9993,28.0575,124349.0
2024-09-20 14:00:00,28.89,28.9,28.84,28.87,105400.0,28.0575,28.0673,28.009,28.0381,105400.0
2024-09-20 14:30:00,28.87,28.97,28.85,28.96,103675.0,28.0381,28.1352,28.0187,28.1255,103675.0
2024-09-20 15:00:00,28.96,28.96,28.9,28.92,130175.0,28.1255,28.1255,28.0673,28.0867,130175.0
2024-09-20 15:30:00,28.93,28.94,28.75,28.77,314248.0,28.0964,28.1061,27.9216,27.941,314248.0
2024-09-23 09:30:00,28.86,29.02,28.79,28.94,85316.0,28.0284,28.1838,27.9604,28.1061,85316.0
2024-09-23 10:00:00,28.94,29.06,28.93,29.02,45184.0,28.1061,28.2226,28.0964,28.1838,45184.0
2024-09-23 10:30:00,29.02,29.04,28.95,28.96,39569.0,28.1838,28.2032,28.1158,28.1255,39569.0
2024-09-23 11:00:00,28.96,28.97,28.84,28.96,34316.0,28.1255,28.1352,28.009,28.1255,34316.0
2024-09-23 11:30:00,28.96,28.99,28.9,28.91,31030.0,28.1255,28.1547,28.0673,28.077,31030.0
2024-09-23 12:00:00,28.89,28.91,28.83,28.84,28160.0,28.0575,28.077,27.9993,28.009,28160.0
2024-09-23 12:30:00,28.84,28.88,28.79,28.87,29996.0,28.009,28.0478,27.9604,28.0381,29996.0
2024-09-23 13:00:00,28.87,28.88,28.85,28.88,21225.0,28.0381,28.0478,28.0187,28.0478,21225.0
2024-09-23 13:30:00,28.89,28.93,28.83,28.88,152410.0,28.0575,28.0964,27.9993,28.0478,152410.0
2024-09-23 14:00:00,28.89,28.92,28.87,28.92,33955.0,28.0575,28.0867,28.0381,28.0867,33955.0
2024-09-23 14:30:00,28.91,28.94,28.87,28.88,43276.0,28.077,28.1061,28.0381,28.0478,43276.0
2024-09-23 15:00:00,28.87,28.91,28.87,28.91,22951.0,28.0381,28.077,28.0381,28.077,22951.0
2024-09-23 15:30:00,28.91,28.96,28.82,28.84,293462.0,28.077,28.1255,27.9896,28.009,293462.0
2024-09-24 09:30:00,28.92,29.04,28.88,29.03,40481.0,28.0867,28.2032,28.0478,28.1935,40481.0
2024-09-24 10:00:00,29.02,29.11,28.95,29.07,43609.0,28.1838,28.2712,28.1158,28.2324,43609.0
2024-09-24 10:30:00,29.08,29.13,29.01,29.12,76324.0,28.2421,28.2906,28.1741,28.2809,76324.0
2024-09-24 11:00:00,29.12,29.16,29.09,29.14,51621.0,28.2809,28.3198,28.2518,28.3003,51621.0
2024-09-24 11:30:00,29.15,29.19,29.12,29.15,56432.0,28.3101,28.3489,28.2809,28.3101,56432.0
2024-09-24 12:00:00,29.15,29.2,29.13,29.16,94438.0,28.3101,28.3586,28.2906,28.3198,94438.0
2024-09-24 12:30:00,29.17,29.25,29.14,29.22,60931.0,28.3295,28.4072,28.3003,28.378,60931.0
2024-09-24 13:00:00,29.22,29.27,29.2,29.2,58505.0,28.378,28.4266,28.3586,28.3586,58505.0
2024-09-24 13:30:00,29.21,29.21,29.14,29.19,41236.0,28.3683,28.3683,28.3003,28.3489,41236.0
2024-09-24 14:00:00,29.19,29.24,29.18,29.24,78792.0,28.3489,28.3975,28.3392,28.3975,78792.0
2024-09-24 14:30:00,29.24,29.26,29.21,29.22,63763.0,28.3975,28.4169,28.3683,28.378,63763.0
2024-09-24 15:00:00,29.22,29.26,29.22,29.24,61587.0,28.378,28.4169,28.378,28.3975,61587.0
2024-09-24 15:30:00,29.24,29.25,29.17,29.22,345187.0,28.3975,28.4072,28.3295,28.378,345187.0
2024-09-25 09:30:00,29.13,29.28,29.12,29.16,53037.0,28.2906,28.4363,28.2809,28.3198,53037.0
2024-09-25 10:00:00,29.17,29.26,29.17,29.25,33572.0,28.3295,28.4169,28.3295,28.4072,33572.0
2024-09-25 10:30:00,29.25,29.35,29.24,29.27,230403.0,28.4072,28.5043,28.3975,28.4266,230403.0
2024-09-25 11:00:00,29.27,29.3,29.24,29.3,222231.0,28.4266,28.4557,28.3975,28.4557,222231.0
2024-09-25 11:30:00,29.3,29.39,29.29,29.34,218071.0,28.4557,28.5431,28.446,28.4946,218071.0
2024-09-25 12:00:00,29.34,29.35,29.23,29.26,75638.0,28.4946,28.5043,28.3877,28.4169,75638.0
2024-09-25 12:30:00,29.25,29.28,29.18,29.19,53478.0,28.4072,28.4363,28.3392,28.3489,53478.0
2024-09-25 13:00:00,29.19,29.23,29.13,29.14,49542.0,28.3489,28.3877,28.2906,28.3003,49542.0
2024-09-25 13:30:00,29.14,29.19,29.09,29.18,41782.0,28.3003,28.3489,28.2518,28.3392,41782.0
2024-09-25 14:00:00,29.18,29.2,29.14,29.2,58495.0,28.3392,28.3586,28.3003,28.3586,58495.0
2024-09-25 14:30:00,29.2,29.24,29.15,29.21,83710.0,28.3586,28.3975,28.3101,28.3683,83710.0
2024-09-25 15:00:00,29.21,29.25,29.19,29.2,63977.0,28.3683,28.4072,28.3489,28.3586,63977.0
2024-09-25 15:30:00,29.2,29.21,29.12,29.13,324311.0,28.3586,28.3683,28.2809,28.2906,324311.0
2024-09-26 09:30:00,29.25,29.58,29.21,29.58,98526.0,28.4072,28.7277,28.3683,28.7277,98526.0
2024-09-26 10:00:00,29.58,29.67,29.58,29.64,96621.0,28.7277,28.8151,28.7277,28.7859,96621.0
2024-09-26 10:30:00,29.64,29.68,29.6,29.67,60927.0,28.7859,28.8248,28.7471,28.8151,60927.0
2024-09-26 11:00:00,29.67,29.84,29.64,29.83,115926.0,28.8151,28.9802,28.7859,28.9705,115926.0
2024-09-26 11:30:00,29.82,29.88,29.77,29.84,52909.0,28.9607,29.019,28.9122,28.9802,52909.0
2024-09-26 12:00:00,29.83,29.83,29.7,29.78,51808.0,28.9705,28.9705,28.8442,28.9219,51808.0
2024-09-26 12:30:00,29.77,29.83,29.76,29.79,28377.0,28.9122,28.9705,28.9025,28.9316,28377.0
2024-09-26 13:00:00,29.79,29.83,29.73,29.8,40450.0,28.9316,28.9705,28.8733,28.9413,40450.0
2024-09-26 13:30:00,29.8,29.81,29.72,29.77,52584.0,28.9413,28.951,28.8636,28.9122,52584.0
2024-09-26 14:00:00,29.76,29.79,29.72,29.75,42185.0,28.9025,28.9316,28.8636,28.8928,42185.0
2024-09-26 14:30:00,29.74,29.75,29.65,29.65,150028.0,28.8831,28.8928,28.7956,28.7956,150028.0
2024-09-26 15:00:00,29.65,29.66,29.57,29.61,83129.0,28.7956,28.8054,28.718,28.7568,83129.0
2024-09-26 15:30:00,29.61,29.66,29.57,29.63,224644.0,28.7568,28.8054,28.718,28.7762,224644.0
2024-09-27 09:30:00,29.65,29.83,29.64,29.7,55526.0,28.7956,28.9705,28.7859,28.8442,55526.0
2024-09-27 10:00:00,29.7,29.82,29.64,29.8,43562.0,28.8442,28.9607,28.7859,28.9413,43562.0
2024-09-27 10:30:00,29.8,29.8,29.74,29.79,29450.0,28.9413,28.9413,28.8831,28.9316,29450.0
2024-09-27 11:00:00,29.79,29.82,29.74,29.82,24476.0,28.9316,28.9607,28.8831,28.9607,24476.0
2024-09-27 11:30:00,29.81,29.84,29.69,29.73,35415.0,28.951,28.9802,28.8345,28.8733,35415.0
2024-09-27 12:00:00,29.71,29.74,29.65,29.73,37086.0,28.8539,28.8831,28.7956,28.8733,37086.0
2024-09-27 12:30:00,29.72,29.74,29.68,29.71,66853.0,28.8636,28.8831,28.8248,28.8539,66853.0
2024-09-27 13:00:00,29.71,29.72,29.56,29.6,29977.0,28.8539,28.8636,28.7082,28.7471,29977.0
2024-09-27 13:30:00,29.61,29.63,29.56,29.61,39886.0,28.7568,28.7762,28.7082,28.7568,39886.0
2024-09-27 14:00:00,29.6,29.63,29.58,29.58,19254.0,28.7471,28.7762,28.7277,28.7277,19254.0
2024-09-27 14:30:00,29.56,29.63,29.53,29.62,34824.0,28.7082,28.7762,28.6791,28.7665,34824.0
2024-09-27 15:00:00,29.61,29.62,29.57,29.58,46425.0,28.7568,28.7665,28.718,28.7277,46425.0
2024-09-27 15:30:00,29.58,29.6,29.52,29.53,303953.0,28.7277,28.7471,28.6694,28.6791,303953.0
2024-09-30 09:30:00,29.41,29.52,29.3,29.38,62678.0,28.5626,28.6694,28.4557,28.5334,62678.0
2024-09-30 10:00:00,29.37,29.46,29.35,29.38,45683.0,28.5237,28.6111,28.5043,28.5334,45683.0
2024-09-30 10:30:00,29.39,29.5,29.38,29.43,34582.0,28.5431,28.65,28.5334,28.582,34582.0
2024-09-30 11:00:00,29.43,29.51,29.42,29.44,54613.0,28.582,28.6597,28.5723,28.5917,54613.0
2024-09-30 11:30:00,29.44,29.44,29.34,29.39,34818.0,28.5917,28.5917,28.4946,28.5431,34818.0
2024-09-30 12:00:00,29.38,29.42,29.35,29.42,29886.0,28.5334,28.5723,28.5043,28.5723,29886.0
2024-09-30 12:30:00,29.41,29.44,29.38,29.42,31319.0,28.5626,28.5917,28.5334,28.5723,31319.0
2024-09-30 13:00:00,29.42,29.51,29.41,29.46,46673.0,28.5723,28.6597,28.5626,28.6111,46673.0
2024-09-30 13:30:00,29.46,29.49,29.44,29.45,39632.0,28.6111,28.6403,28.5917,28.6014,39632.0
2024-09-30 14:00:00,29.45,29.45,29.24,29.33,88123.0,28.6014,28.6014,28.3975,28.4849,88123.0
2024-09-30 14:30:00,29.34,29.44,29.29,29.42,33011.0,28.4946,28.5917,28.446,28.5723,33011.0
2024-09-30 15:00:00,29.41,29.47,29.38,29.44,42556.0,28.5626,28.6208,28.5334,28.5917,42556.0
2024-09-30 15:30:00,29.44,29.63,29.41,29.55,310469.0,28.5917,28.7762,28.5626,28.6985,310469.0
2024-10-01 09:30:00,29.48,29.54,29.32,29.36,83652.0,28.6305,28.6888,28.4752,28.514,83652.0
2024-10-01 10:00:00,29.35,29.43,29.22,29.26,70283.0,28.5043,28.582,28.378,28.4169,70283.0
2024-10-01 10:30:00,29.26,29.39,29.23,29.34,69990.0,28.4169,28.5431,28.3877,28.4946,69990.0
2024-10-01 11:00:00,29.33,29.45,29.22,29.45,87388.0,28.4849,28.6014,28.378,28.6014,87388.0
2024-10-01 11:30:00,29.45,29.51,29.44,29.48,43114.0,28.6014,28.6597,28.5917,28.6305,43114.0
2024-10-01 12:00:00,29.48,29.55,29.47,29.53,47498.0,28.6305,28.6985,28.6208,28.6791,47498.0
2024-10-01 12:30:00,29.51,29.53,29.41,29.47,67996.0,28.6597,28.6791,28.5626,28.6208,67996.0
2024-10-01 13:00:00,29.47,29.47,29.33,29.34,42888.0,28.6208,28.6208,28.4849,28.4946,42888.0
2024-10-01 13:30:00,29.35,29.48,29.35,29.47,36561.0,28.5043,28.6305,28.5043,28.6208,36561.0
2024-10-01 14:00:00,29.48,29.56,29.48,29.55,60235.0,28.6305,28.7082,28.6305,28.6985,60235.0
2024-10-01 14:30:00,29.55,29.59,29.53,29.56,73775.0,28.6985,28.7374,28.6791,28.7082,73775.0
2024-10-01 15:00:00,29.56,29.58,29.51,29.57,55043.0,28.7082,28.7277,28.6597,28.718,55043.0
2024-10-01 15:30:00,29.56,29.56,29.48,29.53,331488.0,28.7082,28.7082,28.6305,28.6791,331488.0
2024-10-02 09:30:00,29.39,29.78,29.33,29.75,125737.0,28.5431,28.9219,28.4849,28.8928,125737.0
2024-10-02 10:00:00,29.74,29.82,29.69,29.76,53070.0,28.8831,28.9607,28.8345,28.9025,53070.0
2024-10-02 10:30:00,29.76,29.82,29.7,29.71,86936.0,28.9025,28.9607,28.8442,28.8539,86936.0
2024-10-02 11:00:00,29.7,29.78,29.7,29.73,59571.0,28.8442,28.9219,28.8442,28.8733,59571.0
2024-10-02 11:30:00,29.73,29.76,29.7,29.76,42841.0,28.8733,28.9025,28.8442,28.9025,42841.0
2024-10-02 12:00:00,29.76,29.8,29.75,29.79,41085.0,28.9025,28.9413,28.8928,28.9316,41085.0
2024-10-02 12:30:00,29.78,29.78,29.69,29.69,34919.0,28.9219,28.9219,28.8345,28.8345,34919.0
2024-10-02 13:00:00,29.69,29.72,29.63,29.66,49634.0,28.8345,28.8636,28.7762,28.8054,49634.0
2024-10-02 13:30:00,29.66,29.69,29.6,29.68,43865.0,28.8054,28.8345,28.7471,28.8248,43865.0
2024-10-02 14:00:00,29.68,29.69,29.6,29.62,45722.0,28.8248,28.8345,28.7471,28.7665,45722.0
2024-10-02 14:30:00,29.61,29.63,29.57,29.6,41462.0,28.7568,28.7762,28.718,28.7471,41462.0
2024-10-02 15:00:00,29.59,29.6,29.54,29.55,48294.0,28.7374,28.7471,28.6888,28.6985,48294.0
2024-10-02 15:30:00,29.55,29.71,29.53,29.67,509933.0,28.6985,28.8539,28.6791,28.8151,509933.0
2024-10-03 09:30:00,29.49,29.52,29.21,29.38,65207.0,28.6403,28.6694,28.3683,28.5334,65207.0
2024-10-03 10:00:00,29.39,29.57,29.38,29.47,61993.0,28.5431,28.718,28.5334,28.6208,61993.0
2024-10-03 10:30:00,29.44,29.52,29.38,29.39,65482.0,28.5917,28.6694,28.5334,28.5431,65482.0
2024-10-03 11:00:00,29.39,29.48,29.36,29.43,46708.0,28.5431,28.6305,28.514,28.582,46708.0
2024-10-03 11:30:00,29.45,29.57,29.43,29.53,53273.0,28.6014,28.718,28.582,28.6791,53273.0
2024-10-03 12:00:00,29.53,29.66,29.52,29.64,36890.0,28.6791,28.8054,28.6694,28.7859,36890.0
2024-10-03 12:30:00,29.63,29.66,29.51,29.52,84986.0,28.7762,28.8054,28.6597,28.6694,84986.0
2024-10-03 13:00:00,29.51,29.51,29.43,29.44,98994.0,28.6597,28.6597,28.582,28.5917,98994.0
2024-10-03 13:30:00,29.42,29.6,29.42,29.59,175125.0,28.5723,28.7471,28.5723,28.7374,175125.0
2024-10-03 14:00:00,29.6,29.6,29.46,29.54,66804.0,28.7471,28.7471,28.6111,28.6888,66804.0
2024-10-03 14:30:00,29.54,29.58,29.52,29.52,59570.0,28.6888,28.7277,28.6694,28.6694,59570.0
2024-10-03 15:00:00,29.52,29.61,29.51,29.59,104006.0,28.6694,28.7568,28.6597,28.7374,104006.0
2024-10-03 15:30:00,29.59,29.67,29.58,29.63,305412.0,28.7374,28.8151,28.7277,28.7762,305412.0
2024-10-04 09:30:00,29.76,30.15,29.76,30.1,80872.0,28.9025,29.2812,28.9025,29.2327,80872.0
2024-10-04 10:00:00,30.1,30.15,30.01,30.07,98265.0,29.2327,29.2812,29.1453,29.2035,98265.0
2024-10-04 10:30:00,30.06,30.11,29.96,30.1,84575.0,29.1938,29.2424,29.0967,29.2327,84575.0
2024-10-04 11:00:00,30.11,30.25,30.1,30.14,44046.0,29.2424,29.3784,29.2327,29.2715,44046.0
2024-10-04 11:30:00,30.14,30.23,30.12,30.21,76731.0,29.2715,29.3589,29.2521,29.3395,76731.0
2024-10-04 12:00:00,30.21,30.21,30.15,30.16,96041.0,29.3395,29.3395,29.2812,29.2909,96041.0
2024-10-04 12:30:00,30.16,30.24,30.15,30.21,190875.0,29.2909,29.3686,29.2812,29.3395,190875.0
2024-10-04 13:00:00,30.21,30.22,30.18,30.19,99613.0,29.3395,29.3492,29.3104,29.3201,99613.0
2024-10-04 13:30:00,30.19,30.21,30.11,30.12,60591.0,29.3201,29.3395,29.2424,29.2521,60591.0
2024-10-04 14:00:00,30.11,30.19,30.08,30.19,108827.0,29.2424,29.3201,29.2133,29.3201,108827.0
2024-10-04 14:30:00,30.18,30.25,30.18,30.19,111635.0,29.3104,29.3784,29.3104,29.3201,111635.0
2024-10-04 15:00:00,30.19,30.24,30.18,30.21,205715.0,29.3201,29.3686,29.3104,29.3395,205715.0
2024-10-04 15:30:00,30.2,30.25,30.17,30.24,617012.0,29.3298,29.3784,29.3007,29.3686,617012.0
2024-10-07 09:30:00,30.18,30.22,30.07,30.09,111819.0,29.3104,29.3492,29.2035,29.223,111819.0
2024-10-07 10:00:00,30.08,30.11,30.03,30.07,114470.0,29.2133,29.2424,29.1647,29.2035,114470.0
2024-10-07 10:30:00,30.06,30.09,30.02,30.05,69958.0,29.1938,29.223,29.155,29.1841,69958.0
2024-10-07 11:00:00,30.04,30.11,30.03,30.1,103803.0,29.1744,29.2424,29.1647,29.2327,103803.0
2024-10-07 11:30:00,30.11,30.16,30.03,30.08,33857.0,29.2424,29.2909,29.1647,29.2133,33857.0
2024-10-07 12:00:00,30.08,30.1,30.03,30.07,63090.0,29.2133,29.2327,29.1647,29.2035,63090.0
2024-10-07 12:30:00,30.06,30.11,30.05,30.11,24600.0,29.1938,29.2424,29.1841,29.2424,24600.0
2024-10-07 13:00:00,30.1,30.13,30.07,30.09,91661.0,29.2327,29.2618,29.2035,29.223,91661.0
2024-10-07 13:30:00,30.09,30.09,29.97,29.98,216236.0,29.223,29.223,29.1064,29.1161,216236.0
2024-10-07 14:00:00,29.98,29.98,29.89,29.93,69042.0,29.1161,29.1161,29.0287,29.0676,69042.0
2024-10-07 14:30:00,29.93,29.94,29.71,29.72,184018.0,29.0676,29.0773,28.8539,28.8636,184018.0
2024-10-07 15:00:00,29.73,29.83,29.71,29.82,156506.0,28.8733,28.9705,28.8539,28.9607,156506.0
2024-10-07 15:30:00,29.82,29.96,29.77,29.9,421219.0,28.9607,29.0967,28.9122,29.0384,421219.0
2024-10-08 09:30:00,29.85,30.0,29.76,29.93,81078.0,28.9899,29.1356,28.9025,29.0676,81078.0
2024-10-08 10:00:00,29.92,29.95,29.69,29.7,39880.0,29.0579,29.087,28.8345,28.8442,39880.0
2024-10-08 10:30:00,29.69,29.76,29.66,29.75,59090.0,28.8345,28.9025,28.8054,28.8928,59090.0
2024-10-08 11:00:00,29.75,29.76,29.68,29.68,38099.0,28.8928,28.9025,28.8248,28.8248,38099.0
2024-10-08 11:30:00,29.69,29.73,29.62,29.7,28050.0,28.8345,28.8733,28.7665,28.8442,28050.0
2024-10-08 12:00:00,29.7,29.73,29.65,29.72,104868.0,28.8442,28.8733,28.7956,28.8636,104868.0
2024-10-08 12:30:00,29.72,29.74,29.67,29.68,44627.0,28.8636,28.8831,28.8151,28.8248,44627.0
2024-10-08 13:00:00,29.67,29.7,29.6,29.69,22453.0,28.8151,28.8442,28.7471,28.8345,22453.0
2024-10-08 13:30:00,29.69,29.71,29.64,29.69,44688.0,28.8345,28.8539,28.7859,28.8345,44688.0
2024-10-08 14:00:00,29.69,29.71,29.68,29.69,26144.0,28.8345,28.8539,28.8248,28.8345,26144.0
2024-10-08 14:30:00,29.69,29.75,29.69,29.73,43771.0,28.8345,28.8928,28.8345,28.8733,43771.0
2024-10-08 15:00:00,29.72,29.79,29.68,29.78,81928.0,28.8636,28.9316,28.8248,28.9219,81928.0
2024-10-08 15:30:00,29.78,29.87,29.75,29.84,460636.0,28.9219,29.0093,28.8928,28.9802,460636.0
2024-10-09 09:30:00,29.68,29.94,29.65,29.93,60379.0,28.8248,29.0773,28.7956,29.0676,60379.0
2024-10-09 10:00:00,29.93,29.93,29.82,29.86,19327.0,29.0676,29.0676,28.9607,28.9996,19327.0
2024-10-09 10:30:00,29.86,29.9,29.81,29.88,17856.0,28.9996,29.0384,28.951,29.019,17856.0
2024-10-09 11:00:00,29.88,29.98,29.87,29.94,18319.0,29.019,29.1161,29.0093,29.0773,18319.0
2024-10-09 11:30:00,29.94,30.0,29.89,29.9,30926.0,29.0773,29.1356,29.0287,29.0384,30926.0
2024-10-09 12:00:00,29.89,29.92,29.86,29.87,23939.0,29.0287,29.0579,28.9996,29.0093,23939.0
2024-10-09 12:30:00,29.86,29.88,29.83,29.86,15923.0,28.9996,29.019,28.9705,28.9996,15923.0
2024-10-09 13:00:00,29.86,29.86,29.81,29.82,20814.0,28.9996,28.9996,28.951,28.9607,20814.0
2024-10-09 13:30:00,29.81,29.84,29.78,29.79,22826.0,28.951,28.9802,28.9219,28.9316,22826.0
2024-10-09 14:00:00,29.79,29.83,29.75,29.8,27010.0,28.9316,28.9705,28.8928,28.9413,27010.0
2024-10-09 14:30:00,29.8,29.84,29.74,29.75,83926.0,28.9413,28.9802,28.8831,28.8928,83926.0
2024-10-09 15:00:00,29.75,29.8,29.74,29.77,59372.0,28.8928,28.9413,28.8831,28.9122,59372.0
2024-10-09 15:30:00,29.76,29.8,29.7,29.78,367929.0,28.9025,28.9413,28.8442,28.9219,367929.0
2024-10-10 09:30:00,29.65,29.84,29.62,29.82,66053.0,28.7956,28.9802,28.7665,28.9607,66053.0
2024-10-10 10:00:00,29.83,30.05,29.83,29.95,68838.0,28.9705,29.1841,28.9705,29.087,68838.0
2024-10-10 10:30:00,29.94,30.01,29.89,29.94,33607.0,29.0773,29.1453,29.0287,29.0773,33607.0
2024-10-10 11:00:00,29.94,29.98,29.89,29.95,47232.0,29.0773,29.1161,29.0287,29.087,47232.0
2024-10-10 11:30:00,29.94,30.02,29.91,30.02,40430.0,29.0773,29.155,29.0482,29.155,40430.0
2024-10-10 12:00:00,30.01,30.07,30.0,30.06,46817.0,29.1453,29.2035,29.1356,29.1938,46817.0
2024-10-10 12:30:00,30.07,30.08,30.0,30.01,41245.0,29.2035,29.2133,29.1356,29.1453,41245.0
2024-10-10 13:00:00,30.0,30.01,29.93,29.99,57370.0,29.1356,29.1453,29.0676,29.1258,57370.0
2024-10-10 13:30:00,30.0,30.05,29.96,30.03,48339.0,29.1356,29.1841,29.0967,29.1647,48339.0
2024-10-10 14:00:00,30.02,30.02,29.94,29.96,53277.0,29.155,29.155,29.0773,29.0967,53277.0
2024-10-10 14:30:00,29.96,29.97,29.91,29.94,99451.0,29.0967,29.1064,29.0482,29.0773,99451.0
2024-10-10 15:00:00,29.93,29.97,29.93,29.96,51469.0,29.0676,29.1064,29.0676,29.0967,51469.0
2024-10-10 15:30:00,29.97,30.14,29.94,30.11,381310.0,29.1064,29.2715,29.0773,29.2424,381310.0
2024-10-11 09:30:00,30.15,30.5,30.07,30.49,67193.0,29.2812,29.6212,29.2035,29.6114,67193.0
2024-10-11 10:00:00,30.48,30.52,30.42,30.49,44253.0,29.6017,29.6406,29.5435,29.6114,44253.0
2024-10-11 10:30:00,30.48,30.5,30.39,30.42,62375.0,29.6017,29.6212,29.5143,29.5435,62375.0
2024-10-11 11:00:00,30.42,30.52,30.41,30.46,35569.0,29.5435,29.6406,29.5337,29.5823,35569.0
2024-10-11 11:30:00,30.46,30.47,30.35,30.38,25579.0,29.5823,29.592,29.4755,29.5046,25579.0
2024-10-11 12:00:00,30.39,30.44,30.37,30.4,32760.0,29.5143,29.5629,29.4949,29.524,32760.0
2024-10-11 12:30:00,30.39,30.41,30.34,30.37,42103.0,29.5143,29.5337,29.4658,29.4949,42103.0
2024-10-11 13:00:00,30.38,30.4,30.34,30.4,25549.0,29.5046,29.524,29.4658,29.524,25549.0
2024-10-11 13:30:00,30.4,30.45,30.39,30.44,35905.0,29.524,29.5726,29.5143,29.5629,35905.0
2024-10-11 14:00:00,30.44,30.49,30.44,30.47,39682.0,29.5629,29.6114,29.5629,29.592,39682.0
2024-10-11 14:30:00,30.47,30.48,30.44,30.45,60081.0,29.592,29.6017,29.5629,29.5726,60081.0
2024-10-11 15:00:00,30.44,30.47,30.38,30.39,30423.0,29.5629,29.592,29.5046,29.5143,30423.0
2024-10-11 15:30:00,30.38,30.44,30.38,30.39,225782.0,29.5046,29.5629,29.5046,29.5143,225782.0
2024-10-14 09:30:00,30.38,30.5,30.27,30.36,83852.0,29.5046,29.6212,29.3978,29.4852,83852.0
2024-10-14 10:00:00,30.34,30.41,30.32,30.35,22978.0,29.4658,29.5337,29.4463,29.4755,22978.0
2024-10-14 10:30:00,30.35,30.45,30.35,30.44,18220.0,29.4755,29.5726,29.4755,29.5629,18220.0
2024-10-14 11:00:00,30.43,30.47,30.42,30.44,36056.0,29.5532,29.592,29.5435,29.5629,36056.0
2024-10-14 11:30:00,30.44,30.48,30.41,30.47,13300.0,29.5629,29.6017,29.5337,29.592,13300.0
2024-10-14 12:00:00,30.47,30.48,30.44,30.46,14796.0,29.592,29.6017,29.5629,29.5823,14796.0
2024-10-14 12:30:00,30.45,30.49,30.44,30.48,25366.0,29.5726,29.6114,29.5629,29.6017,25366.0
2024-10-14 13:00:00,30.47,30.51,30.46,30.47,34640.0,29.592,29.6309,29.5823,29.592,34640.0
2024-10-14 13:30:00,30.48,30.49,30.44,30.45,38926.0,29.6017,29.6114,29.5629,29.5726,38926.0
2024-10-14 14:00:00,30.45,30.46,30.42,30.46,17053.0,29.5726,29.5823,29.5435,29.5823,17053.0
2024-10-14 14:30:00,30.46,30.48,30.43,30.48,59110.0,29.5823,29.6017,29.5532,29.6017,59110.0
2024-10-14 15:00:00,30.48,30.52,30.46,30.52,53414.0,29.6017,29.6406,29.5823,29.6406,53414.0
2024-10-14 15:30:00,30.52,30.54,30.47,30.47,286411.0,29.6406,29.66,29.592,29.592,286411.0
2024-10-15 09:30:00,30.28,30.39,30.2,30.26,184551.0,29.4075,29.5143,29.3298,29.3881,184551.0
2024-10-15 10:00:00,30.27,30.4,30.25,30.32,56004.0,29.3978,29.524,29.3784,29.4463,56004.0
2024-10-15 10:30:00,30.32,30.38,30.24,30.36,67915.0,29.4463,29.5046,29.3686,29.4852,67915.0
2024-10-15 11:00:00,30.34,30.4,30.28,30.39,66110.0,29.4658,29.524,29.4075,29.5143,66110.0
2024-10-15 11:30:00,30.4,30.43,30.35,30.36,30729.0,29.524,29.5532,29.4755,29.4852,30729.0
2024-10-15 12:00:00,30.36,30.45,30.36,30.45,22449.0,29.4852,29.5726,29.4852,29.5726,22449.0
2024-10-15 12:30:00,30.45,30.48,30.43,30.44,18061.0,29.5726,29.6017,29.5532,29.5629,18061.0
2024-10-15 13:00:00,30.45,30.45,30.35,30.36,26434.0,29.5726,29.5726,29.4755,29.4852,26434.0
2024-10-15 13:30:00,30.36,30.36,30.31,30.32,30104.0,29.4852,29.4852,29.4366,29.4463,30104.0
2024-10-15 14:00:00,30.32,30.37,30.3,30.35,30663.0,29.4463,29.4949,29.4269,29.4755,30663.0
2024-10-15 14:30:00,30.35,30.37,30.32,30.36,97587.0,29.4755,29.4949,29.4463,29.4852,97587.0
2024-10-15 15:00:00,30.35,30.38,30.31,30.34,51724.0,29.4755,29.5046,29.4366,29.4658,51724.0
2024-10-15 15:30:00,30.34,30.38,30.29,30.32,207526.0,29.4658,29.5046,29.4172,29.4463,207526.0
2024-10-16 09:30:00,30.44,30.56,30.44,30.51,52025.0,29.5629,29.6794,29.5629,29.6309,52025.0
2024-10-16 10:00:00,30.52,30.6,30.51,30.58,30914.0,29.6406,29.7183,29.6309,29.6988,30914.0
2024-10-16 10:30:00,30.57,30.61,30.54,30.6,31865.0,29.6891,29.728,29.66,29.7183,31865.0
2024-10-16 11:00:00,30.59,30.62,30.55,30.59,25378.0,29.7086,29.7377,29.6697,29.7086,25378.0
2024-10-16 11:30:00,30.57,30.59,30.52,30.58,38046.0,29.6891,29.7086,29.6406,29.6988,38046.0
2024-10-16 12:00:00,30.58,30.64,30.56,30.6,35279.0,29.6988,29.7571,29.6794,29.7183,35279.0
2024-10-16 12:30:00,30.59,30.63,30.58,30.62,23147.0,29.7086,29.7474,29.6988,29.7377,23147.0
2024-10-16 13:00:00,30.62,30.67,30.61,30.66,34323.0,29.7377,29.7863,29.728,29.7765,34323.0
2024-10-16 13:30:00,30.66,30.67,30.6,30.62,26522.0,29.7765,29.7863,29.7183,29.7377,26522.0
2024-10-16 14:00:00,30.63,30.66,30.62,30.65,39296.0,29.7474,29.7765,29.7377,29.7668,39296.0
2024-10-16 14:30:00,30.65,30.67,30.62,30.64,26538.0,29.7668,29.7863,29.7377,29.7571,26538.0
2024-10-16 15:00:00,30.63,30.66,30.61,30.66,45013.0,29.7474,29.7765,29.728,29.7765,45013.0
2024-10-16 15:30:00,30.65,30.67,30.62,30.67,264447.0,29.7668,29.7863,29.7377,29.7863,264447.0
2024-10-17 09:30:00,30.71,30.86,30.64,30.76,64672.0,29.8251,29.9708,29.7571,29.8737,64672.0
2024-10-17 10:00:00,30.78,30.79,30.66,30.67,41354.0,29.8931,29.9028,29.7765,29.7863,41354.0
2024-10-17 10:30:00,30.67,30.73,30.65,30.67,35227.0,29.7863,29.8445,29.7668,29.7863,35227.0
2024-10-17 11:00:00,30.67,30.69,30.63,30.65,21024.0,29.7863,29.8057,29.7474,29.7668,21024.0
2024-10-17 11:30:00,30.65,30.69,30.63,30.65,20224.0,29.7668,29.8057,29.7474,29.7668,20224.0
2024-10-17 12:00:00,30.66,30.67,30.61,30.65,26111.0,29.7765,29.7863,29.728,29.7668,26111.0
2024-10-17 12:30:00,30.64,30.67,30.62,30.65,61397.0,29.7571,29.7863,29.7377,29.7668,61397.0
2024-10-17 13:00:00,30.66,30.67,30.57,30.59,60897.0,29.7765,29.7863,29.6891,29.7086,60897.0
2024-10-17 13:30:00,30.59,30.59,30.46,30.52,64697.0,29.7086,29.7086,29.5823,29.6406,64697.0
2024-10-17 14:00:00,30.51,30.53,30.48,30.49,33810.0,29.6309,29.6503,29.6017,29.6114,33810.0
2024-10-17 14:30:00,30.49,30.52,30.48,30.52,50292.0,29.6114,29.6406,29.6017,29.6406,50292.0
2024-10-17 15:00:00,30.52,30.54,30.5,30.54,48836.0,29.6406,29.66,29.6212,29.66,48836.0
2024-10-17 15:30:00,30.54,30.57,30.51,30.57,196575.0,29.66,29.6891,29.6309,29.6891,196575.0
2024-10-18 09:30:00,30.6,30.7,30.51,30.54,41243.0,29.7183,29.8154,29.6309,29.66,41243.0
2024-10-18 10:00:00,30.54,30.54,30.47,30.53,34704.0,29.66,29.66,29.592,29.6503,34704.0
2024-10-18 10:30:00,30.54,30.58,30.5,30.52,32413.0,29.66,29.6988,29.6212,29.6406,32413.0
2024-10-18 11:00:00,30.51,30.53,30.49,30.53,37692.0,29.6309,29.6503,29.6114,29.6503,37692.0
2024-10-18 11:30:00,30.52,30.59,30.51,30.58,35793.0,29.6406,29.7086,29.6309,29.6988,35793.0
2024-10-18 12:00:00,30.58,30.69,30.57,30.67,54715.0,29.6988,29.8057,29.6891,29.7863,54715.0
2024-10-18 12:30:00,30.66,30.67,30.59,30.6,33225.0,29.7765,29.7863,29.7086,29.7183,33225.0
2024-10-18 13:00:00,30.6,30.63,30.59,30.6,33005.0,29.7183,29.7474,29.7086,29.7183,33005.0
2024-10-18 13:30:00,30.6,30.62,30.59,30.61,65868.0,29.7183,29.7377,29.7086,29.728,65868.0
2024-10-18 14:00:00,30.6,30.61,30.59,30.61,47431.0,29.7183,29.728,29.7086,29.728,47431.0
2024-10-18 14:30:00,30.6,30.61,30.55,30.55,63902.0,29.7183,29.728,29.6697,29.6697,63902.0
2024-10-18 15:00:00,30.55,30.56,30.47,30.48,81408.0,29.6697,29.6794,29.592,29.6017,81408.0
2024-10-18 15:30:00,30.48,30.53,30.47,30.49,239995.0,29.6017,29.6503,29.592,29.6114,239995.0
2024-10-21 09:30:00,30.38,30.49,30.32,30.35,45910.0,29.5046,29.6114,29.4463,29.4755,45910.0
2024-10-21 10:00:00,30.34,30.34,30.2,30.22,28604.0,29.4658,29.4658,29.3298,29.3492,28604.0
2024-10-21 10:30:00,30.21,30.23,30.16,30.2,27684.0,29.3395,29.3589,29.2909,29.3298,27684.0
2024-10-21 11:00:00,30.19,30.19,30.13,30.14,33953.0,29.3201,29.3201,29.2618,29.2715,33953.0
2024-10-21 11:30:00,30.13,30.17,30.1,30.11,39228.0,29.2618,29.3007,29.2327,29.2424,39228.0
2024-10-21 12:00:00,30.11,30.12,30.04,30.05,24854.0,29.2424,29.2521,29.1744,29.1841,24854.0
2024-10-21 12:30:00,30.04,30.06,30.03,30.05,35787.0,29.1744,29.1938,29.1647,29.1841,35787.0
2024-10-21 13:00:00,30.05,30.08,30.04,30.07,51358.0,29.1841,29.2133,29.1744,29.2035,51358.0
2024-10-21 13:30:00,30.07,30.07,29.99,30.0,37396.0,29.2035,29.2035,29.1258,29.1356,37396.0
2024-10-21 14:00:00,30.0,30.01,29.96,30.0,33708.0,29.1356,29.1453,29.0967,29.1356,33708.0
2024-10-21 14:30:00,30.0,30.0,29.95,29.95,22165.0,29.1356,29.1356,29.087,29.087,22165.0
2024-10-21 15:00:00,29.96,30.0,29.92,29.99,49734.0,29.0967,29.1356,29.0579,29.1258,49734.0
2024-10-21 15:30:00,29.98,30.06,29.95,30.04,234261.0,29.1161,29.1938,29.087,29.1744,234261.0
2024-10-22 09:30:00,29.89,30.1,29.86,30.0,40561.0,29.0287,29.2327,28.9996,29.1356,40561.0
2024-10-22 10:00:00,30.03,30.03,29.82,29.82,27747.0,29.1647,29.1647,28.9607,28.9607,27747.0
2024-10-22 10:30:00,29.81,29.88,29.8,29.87,33938.0,28.951,29.019,28.9413,29.0093,33938.0
2024-10-22 11:00:00,29.87,29.91,29.8,29.9,55534.0,29.0093,29.0482,28.9413,29.0384,55534.0
2024-10-22 11:30:00,29.91,29.99,29.9,29.96,31017.0,29.0482,29.1258,29.0384,29.0967,31017.0
2024-10-22 12:00:00,29.96,30.0,29.94,29.99,21863.0,29.0967,29.1356,29.0773,29.1258,21863.0
2024-10-22 12:30:00,29.98,30.0,29.96,29.96,29535.0,29.1161,29.1356,29.0967,29.0967,29535.0
2024-10-22 13:00:00,29.96,30.0,29.94,29.97,20514.0,29.0967,29.1356,29.0773,29.1064,20514.0
2024-10-22 13:30:00,29.98,30.01,29.97,29.99,20050.0,29.1161,29.1453,29.1064,29.1258,20050.0
2024-10-22 14:00:00,29.98,30.09,29.97,30.08,26916.0,29.1161,29.223,29.1064,29.2133,26916.0
2024-10-22 14:30:00,30.08,30.09,30.05,30.06,23344.0,29.2133,29.223,29.1841,29.1938,23344.0
2024-10-22 15:00:00,30.05,30.06,30.02,30.04,192913.0,29.1841,29.1938,29.155,29.1744,192913.0
2024-10-22 15:30:00,30.04,30.12,30.01,30.09,507780.0,29.1744,29.2521,29.1453,29.223,507780.0
2024-10-23 09:30:00,29.89,29.98,29.79,29.89,55743.0,29.0287,29.1161,28.9316,29.0287,55743.0
2024-10-23 10:00:00,29.9,30.04,29.9,30.02,28247.0,29.0384,29.1744,29.0384,29.155,28247.0
2024-10-23 10:30:00,30.02,30.03,29.94,29.95,16578.0,29.155,29.1647,29.0773,29.087,16578.0
2024-10-23 11:00:00,29.95,29.97,29.88,29.89,28061.0,29.087,29.1064,29.019,29.0287,28061.0
2024-10-23 11:30:00,29.89,29.98,29.89,29.96,99228.0,29.0287,29.1161,29.0287,29.0967,99228.0
2024-10-23 12:00:00,29.97,30.0,29.86,29.87,42084.0,29.1064,29.1356,28.9996,29.0093,42084.0
2024-10-23 12:30:00,29.86,29.95,29.86,29.95,24280.0,28.9996,29.087,28.9996,29.087,24280.0
2024-10-23 13:00:00,29.94,29.95,29.83,29.84,32157.0,29.0773,29.087,28.9705,28.9802,32157.0
2024-10-23 13:30:00,29.84,29.84,29.76,29.78,18035.0,28.9802,28.9802,28.9025,28.9219,18035.0
2024-10-23 14:00:00,29.77,29.8,29.68,29.8,50554.0,28.9122,28.9413,28.8248,28.9413,50554.0
2024-10-23 14:30:00,29.8,29.92,29.8,29.9,43499.0,28.9413,29.0579,28.9413,29.0384,43499.0
2024-10-23 15:00:00,29.89,29.97,29.86,29.96,28596.0,29.0287,29.1064,28.9996,29.0967,28596.0
2024-10-23 15:30:00,29.97,30.09,29.96,30.04,233073.0,29.1064,29.223,29.0967,29.1744,233073.0
2024-10-24 09:30:00,30.0,30.12,29.75,29.81,116268.0,29.1356,29.2521,28.8928,28.951,116268.0
2024-10-24 10:00:00,29.82,29.83,29.69,29.71,110268.0,28.9607,28.9705,28.8345,28.8539,110268.0
2024-10-24 10:30:00,29.72,29.78,29.65,29.72,62167.0,28.8636,28.9219,28.7956,28.8636,62167.0
2024-10-24 11:00:00,29.73,29.79,29.69,29.75,35462.0,28.8733,28.9316,28.8345,28.8928,35462.0
2024-10-24 11:30:00,29.74,29.81,29.71,29.73,37376.0,28.8831,28.951,28.8539,28.8733,37376.0
2024-10-24 12:00:00,29.72,29.73,29.67,29.73,25842.0,28.8636,28.8733,28.8151,28.8733,25842.0
2024-10-24 12:30:00,29.74,29.83,29.74,29.83,35486.0,28.8831,28.9705,28.8831,28.9705,35486.0
2024-10-24 13:00:00,29.83,29.91,29.77,29.91,77692.0,28.9705,29.0482,28.9122,29.0482,77692.0
2024-10-24 13:30:00,29.9,29.92,29.87,29.89,27944.0,29.0384,29.0579,29.0093,29.0287,27944.0
2024-10-24 14:00:00,29.88,29.93,29.83,29.89,34811.0,29.019,29.0676,28.9705,29.0287,34811.0
2024-10-24 14:30:00,29.89,29.9,29.86,29.88,34282.0,29.0287,29.0384,28.9996,29.019,34282.0
2024-10-24 15:00:00,29.87,29.91,29.85,29.88,26442.0,29.0093,29.0482,28.9899,29.019,26442.0
2024-10-24 15:30:00,29.88,30.01,29.88,29.99,130022.0,29.019,29.1453,29.019,29.1258,130022.0
2024-10-25 09:30:00,30.01,30.09,29.85,29.88,126579.0,29.1453,29.223,28.9899,29.019,126579.0
2024-10-25 10:00:00,29.9,29.96,29.85,29.87,35349.0,29.0384,29.0967,28.9899,29.0093,35349.0
2024-10-25 10:30:00,29.86,29.86,29.79,29.83,72802.0,28.9996,28.9996,28.9316,28.9705,72802.0
2024-10-25 11:00:00,29.83,29.86,29.73,29.73,46470.0,28.9705,28.9996,28.8733,28.8733,46470.0
2024-10-25 11:30:00,29.73,29.82,29.71,29.82,39228.0,28.8733,28.9607,28.8539,28.9607,39228.0
2024-10-25 12:00:00,29.82,29.86,29.77,29.86,28621.0,28.9607,28.9996,28.9122,28.9996,28621.0
2024-10-25 12:30:00,29.86,29.9,29.84,29.87,26569.0,28.9996,29.0384,28.9802,29.0093,26569.0
2024-10-25 13:00:00,29.87,29.87,29.8,29.83,23599.0,29.0093,29.0093,28.9413,28.9705,23599.0
2024-10-25 13:30:00,29.83,29.83,29.7,29.76,41209.0,28.9705,28.9705,28.8442,28.9025,41209.0
2024-10-25 14:00:00,29.75,29.84,29.72,29.83,39168.0,28.8928,28.9802,28.8636,28.9705,39168.0
2024-10-25 14:30:00,29.82,29.88,29.79,29.87,23220.0,28.9607,29.019,28.9316,29.0093,23220.0
2024-10-25 15:00:00,29.87,29.89,29.83,29.85,31649.0,29.0093,29.0287,28.9705,28.9899,31649.0
2024-10-25 15:30:00,29.84,29.87,29.78,29.79,157959.0,28.9802,29.0093,28.9219,28.9316,157959.0
2024-10-28 09:30:00,29.88,30.06,29.74,30.04,94231.0,29.019,29.1938,28.8831,29.1744,94231.0
2024-10-28 10:00:00,30.06,30.13,29.99,30.13,27591.0,29.1938,29.2618,29.1258,29.2618,27591.0
2024-10-28 10:30:00,30.12,30.2,30.08,30.19,39891.0,29.2521,29.3298,29.2133,29.3201,39891.0
2024-10-28 11:00:00,30.19,30.22,30.12,30.21,33774.0,29.3201,29.3492,29.2521,29.3395,33774.0
2024-10-28 11:30:00,30.21,30.23,30.14,30.15,23557.0,29.3395,29.3589,29.2715,29.2812,23557.0
2024-10-28 12:00:00,30.13,30.22,30.12,30.18,32759.0,29.2618,29.3492,29.2521,29.3104,32759.0
2024-10-28 12:30:00,30.19,30.23,30.18,30.19,40814.0,29.3201,29.3589,29.3104,29.3201,40814.0
2024-10-28 13:00:00,30.19,30.24,30.15,30.24,43918.0,29.3201,29.3686,29.2812,29.3686,43918.0
2024-10-28 13:30:00,30.24,30.26,30.2,30.24,62674.0,29.3686,29.3881,29.3298,29.3686,62674.0
2024-10-28 14:00:00,30.24,30.25,30.21,30.23,27120.0,29.3686,29.3784,29.3395,29.3589,27120.0
2024-10-28 14:30:00,30.23,30.25,30.19,30.2,26941.0,29.3589,29.3784,29.3201,29.3298,26941.0
2024-10-28 15:00:00,30.19,30.2,30.13,30.14,56382.0,29.3201,29.3298,29.2618,29.2715,56382.0
2024-10-28 15:30:00,30.14,30.26,30.13,30.24,380111.0,29.2715,29.3881,29.2618,29.3686,380111.0
2024-10-29 09:30:00,30.14,30.2,29.99,30.18,75569.0,29.2715,29.3298,29.1258,29.3104,75569.0
2024-10-29 10:00:00,30.18,30.22,30.12,30.14,23135.0,29.3104,29.3492,29.2521,29.2715,23135.0
2024-10-29 10:30:00,30.13,30.19,30.09,30.14,19858.0,29.2618,29.3201,29.223,29.2715,19858.0
2024-10-29 11:00:00,30.15,30.16,30.06,30.09,25300.0,29.2812,29.2909,29.1938,29.223,25300.0
2024-10-29 11:30:00,30.1,30.15,30.07,30.15,26284.0,29.2327,29.2812,29.2035,29.2812,26284.0
2024-10-29 12:00:00,30.15,30.22,30.11,30.11,33195.0,29.2812,29.3492,29.2424,29.2424,33195.0
2024-10-29 12:30:00,30.11,30.11,30.01,30.04,37790.0,29.2424,29.2424,29.1453,29.1744,37790.0
2024-10-29 13:00:00,30.05,30.1,30.0,30.0,23353.0,29.1841,29.2327,29.1356,29.1356,23353.0
2024-10-29 13:30:00,30.0,30.02,29.97,30.02,44682.0,29.1356,29.155,29.1064,29.155,44682.0
2024-10-29 14:00:00,30.02,30.04,30.0,30.01,34953.0,29.155,29.1744,29.1356,29.1453,34953.0
2024-10-29 14:30:00,30.01,30.11,30.0,30.1,44002.0,29.1453,29.2424,29.1356,29.2327,44002.0
2024-10-29 15:00:00,30.09,30.11,30.06,30.07,47102.0,29.223,29.2424,29.1938,29.2035,47102.0
2024-10-29 15:30:00,30.07,30.13,30.03,30.09,305642.0,29.2035,29.2618,29.1647,29.223,305642.0
2024-10-30 09:30:00,29.94,30.14,29.86,30.13,60968.0,29.0773,29.2715,28.9996,29.2618,60968.0
2024-10-30 10:00:00,30.12,30.21,30.12,30.18,29805.0,29.2521,29.3395,29.2521,29.3104,29805.0
2024-10-30 10:30:00,30.17,30.22,30.15,30.15,39115.0,29.3007,29.3492,29.2812,29.2812,39115.0
2024-10-30 11:00:00,30.16,30.16,30.11,30.15,33456.0,29.2909,29.2909,29.2424,29.2812,33456.0
2024-10-30 11:30:00,30.15,30.25,30.15,30.21,30551.0,29.2812,29.3784,29.2812,29.3395,30551.0
2024-10-30 12:00:00,30.21,30.22,30.11,30.13,30568.0,29.3395,29.3492,29.2424,29.2618,30568.0
2024-10-30 12:30:00,30.12,30.15,30.08,30.1,23328.0,29.2521,29.2812,29.2133,29.2327,23328.0
2024-10-30 13:00:00,30.1,30.19,30.1,30.17,44977.0,29.2327,29.3201,29.2327,29.3007,44977.0
2024-10-30 13:30:00,30.16,30.16,30.08,30.09,36627.0,29.2909,29.2909,29.2133,29.223,36627.0
2024-10-30 14:00:00,30.09,30.12,30.04,30.04,57331.0,29.223,29.2521,29.1744,29.1744,57331.0
2024-10-30 14:30:00,30.04,30.07,30.01,30.07,23883.0,29.1744,29.2035,29.1453,29.2035,23883.0
2024-10-30 15:00:00,30.06,30.06,29.95,30.0,42388.0,29.1938,29.1938,29.087,29.1356,42388.0
2024-10-30 15:30:00,30.0,30.02,29.93,29.96,355325.0,29.1356,29.155,29.0676,29.0967,355325.0
2024-10-31 09:30:00,29.94,29.96,29.38,29.44,127430.0,29.0773,29.0967,28.5334,28.5917,127430.0
2024-10-31 10:00:00,29.43,29.44,29.07,29.17,257473.0,28.582,28.5917,28.2324,28.3295,257473.0
2024-10-31 10:30:00,29.18,29.25,29.07,29.15,65850.0,28.3392,28.4072,28.2324,28.3101,65850.0
2024-10-31 11:00:00,29.15,29.19,29.06,29.11,75757.0,28.3101,28.3489,28.2226,28.2712,75757.0
2024-10-31 11:30:00,29.11,29.22,29.09,29.14,79889.0,28.2712,28.378,28.2518,28.3003,79889.0
2024-10-31 12:00:00,29.14,29.25,29.12,29.25,59675.0,28.3003,28.4072,28.2809,28.4072,59675.0
2024-10-31 12:30:00,29.24,29.27,29.16,29.2,75458.0,28.3975,28.4266,28.3198,28.3586,75458.0
2024-10-31 13:00:00,29.2,29.31,29.2,29.21,62359.0,28.3586,28.4654,28.3586,28.3683,62359.0
2024-10-31 13:30:00,29.21,29.22,29.08,29.14,129728.0,28.3683,28.378,28.2421,28.3003,129728.0
2024-10-31 14:00:00,29.14,29.3,29.11,29.3,102357.0,28.3003,28.4557,28.2712,28.4557,102357.0
2024-10-31 14:30:00,29.3,29.38,29.29,29.37,108503.0,28.4557,28.5334,28.446,28.5237,108503.0
2024-10-31 15:00:00,29.37,29.38,29.27,29.28,70083.0,28.5237,28.5334,28.4266,28.4363,70083.0
2024-10-31 15:30:00,29.28,29.31,29.16,29.21,284483.0,28.4363,28.4654,28.3198,28.3683,284483.0
2024-11-01 09:30:00,29.4,29.58,29.3,29.52,49046.0,28.5528,28.7277,28.4557,28.6694,49046.0
2024-11-01 10:00:00,29.52,29.64,29.47,29.63,37410.0,28.6694,28.7859,28.6208,28.7762,37410.0
2024-11-01 10:30:00,29.63,29.67,29.5,29.6,52369.0,28.7762,28.8151,28.65,28.7471,52369.0
2024-11-01 11:00:00,29.62,29.65,29.55,29.64,38223.0,28.7665,28.7956,28.6985,28.7859,38223.0
2024-11-01 11:30:00,29.64,29.67,29.57,29.57,36953.0,28.7859,28.8151,28.718,28.718,36953.0
2024-11-01 12:00:00,29.58,29.62,29.45,29.45,42927.0,28.7277,28.7665,28.6014,28.6014,42927.0
2024-11-01 12:30:00,29.45,29.48,29.31,29.32,44420.0,28.6014,28.6305,28.4654,28.4752,44420.0
2024-11-01 13:00:00,29.33,29.44,29.3,29.44,22461.0,28.4849,28.5917,28.4557,28.5917,22461.0
2024-11-01 13:30:00,29.45,29.45,29.29,29.34,40457.0,28.6014,28.6014,28.446,28.4946,40457.0
2024-11-01 14:00:00,29.34,29.37,29.3,29.34,40936.0,28.4946,28.5237,28.4557,28.4946,40936.0
2024-11-01 14:30:00,29.33,29.38,29.28,29.32,46188.0,28.4849,28.5334,28.4363,28.4752,46188.0
2024-11-01 15:00:00,29.31,29.45,29.3,29.44,51069.0,28.4654,28.6014,28.4557,28.5917,51069.0
2024-11-01 15:30:00,29.45,29.48,29.42,29.46,231250.0,28.6014,28.6305,28.5723,28.6111,231250.0
2024-11-04 09:30:00,29.58,29.9,29.5,29.9,104333.0,28.7277,29.0384,28.65,29.0384,104333.0
2024-11-04 10:00:00,29.88,29.96,29.82,29.9,53482.0,29.019,29.0967,28.9607,29.0384,53482.0
2024-11-04 10:30:00,29.9,29.96,29.84,29.88,51510.0,29.0384,29.0967,28.9802,29.019,51510.0
2024-11-04 11:00:00,29.88,29.89,29.77,29.77,40297.0,29.019,29.0287,28.9122,28.9122,40297.0
2024-11-04 11:30:00,29.76,29.79,29.66,29.69,40108.0,28.9025,28.9316,28.8054,28.8345,40108.0
2024-11-04 12:00:00,29.69,29.75,29.62,29.74,49976.0,28.8345,28.8928,28.7665,28.8831,49976.0
2024-11-04 12:30:00,29.75,29.78,29.72,29.77,16078.0,28.8928,28.9219,28.8636,28.9122,16078.0
2024-11-04 13:00:00,29.77,29.77,29.68,29.69,63248.0,28.9122,28.9122,28.8248,28.8345,63248.0
2024-11-04 13:30:00,29.69,29.75,29.67,29.69,52201.0,28.8345,28.8928,28.8151,28.8345,52201.0
2024-11-04 14:00:00,29.69,29.78,29.68,29.71,65629.0,28.8345,28.9219,28.8248,28.8539,65629.0
2024-11-04 14:30:00,29.71,29.74,29.66,29.66,28536.0,28.8539,28.8831,28.8054,28.8054,28536.0
2024-11-04 15:00:00,29.66,29.7,29.66,29.67,41035.0,28.8054,28.8442,28.8054,28.8151,41035.0
2024-11-04 15:30:00,29.66,29.73,29.63,29.72,347578.0,28.8054,28.8733,28.7762,28.8636,347578.0
2024-11-05 09:30:00,29.75,29.88,29.56,29.84,87118.0,28.8928,29.019,28.7082,28.9802,87118.0
2024-11-05 10:00:00,29.85,29.89,29.74,29.79,29734.0,28.9899,29.0287,28.8831,28.9316,29734.0
2024-11-05 10:30:00,29.79,29.94,29.78,29.87,22784.0,28.9316,29.0773,28.9219,29.0093,22784.0
2024-11-05 11:00:00,29.88,29.9,29.83,29.87,33228.0,29.019,29.0384,28.9705,29.0093,33228.0
2024-11-05 11:30:00,29.87,29.99,29.87,29.99,47276.0,29.0093,29.1258,29.0093,29.1258,47276.0
2024-11-05 12:00:00,29.98,29.99,29.88,29.91,16888.0,29.1161,29.1258,29.019,29.0482,16888.0
2024-11-05 12:30:00,29.9,29.95,29.89,29.94,11725.0,29.0384,29.087,29.0287,29.0773,11725.0
2024-11-05 13:00:00,29.94,29.98,29.89,29.98,24368.0,29.0773,29.1161,29.0287,29.1161,24368.0
2024-11-05 13:30:00,29.97,29.98,29.9,29.92,67184.0,29.1064,29.1161,29.0384,29.0579,67184.0
2024-11-05 14:00:00,29.92,29.99,29.92,29.96,21429.0,29.0579,29.1258,29.0579,29.0967,21429.0
2024-11-05 14:30:00,29.94,30.03,29.9,29.91,38453.0,29.0773,29.1647,29.0384,29.0482,38453.0
2024-11-05 15:00:00,29.9,29.95,29.88,29.91,20425.0,29.0384,29.087,29.019,29.0482,20425.0
2024-11-05 15:30:00,29.91,30.0,29.89,29.99,240101.0,29.0482,29.1356,29.0287,29.1258,240101.0
2024-11-06 09:30:00,30.29,30.65,30.25,30.41,244753.0,29.4172,29.7668,29.3784,29.5337,244753.0
2024-11-06 10:00:00,30.43,30.77,30.43,30.74,142116.0,29.5532,29.8834,29.5532,29.8542,142116.0
2024-11-06 10:30:00,30.75,30.88,30.71,30.87,80829.0,29.8639,29.9902,29.8251,29.9805,80829.0
2024-11-06 11:00:00,30.87,30.91,30.81,30.88,57824.0,29.9805,30.0193,29.9222,29.9902,57824.0
2024-11-06 11:30:00,30.88,30.89,30.74,30.83,81430.0,29.9902,29.9999,29.8542,29.9416,81430.0
2024-11-06 12:00:00,30.85,30.95,30.78,30.93,64023.0,29.9611,30.0582,29.8931,30.0388,64023.0
2024-11-06 12:30:00,30.92,30.99,30.87,30.93,38252.0,30.0291,30.097,29.9805,30.0388,38252.0
2024-11-06 13:00:00,30.93,31.14,30.89,31.09,74227.0,30.0388,30.2427,29.9999,30.1942,74227.0
2024-11-06 13:30:00,31.08,31.21,31.08,31.2,87634.0,30.1844,30.3107,30.1844,30.301,87634.0
2024-11-06 14:00:00,31.2,31.28,31.18,31.27,105735.0,30.301,30.3787,30.2816,30.369,105735.0
2024-11-06 14:30:00,31.26,31.35,31.26,31.3,137143.0,30.3593,30.4467,30.3593,30.3981,137143.0
2024-11-06 15:00:00,31.3,31.4,31.23,31.26,131530.0,30.3981,30.4952,30.3301,30.3593,131530.0
2024-11-06 15:30:00,31.26,31.36,31.19,31.29,464410.0,30.3593,30.4564,30.2913,30.3884,464410.0
2024-11-07 09:30:00,31.5,32.82,31.45,32.45,479873.0,30.5923,31.8743,30.5438,31.515,479873.0
2024-11-07 10:00:00,32.44,32.8,32.39,32.7,176477.0,31.5053,31.8549,31.4567,31.7578,176477.0
2024-11-07 10:30:00,32.71,32.94,32.71,32.73,93884.0,31.7675,31.9908,31.7675,31.7869,93884.0
2024-11-07 11:00:00,32.73,32.77,32.53,32.57,89832.0,31.7869,31.8257,31.5927,31.6315,89832.0
2024-11-07 11:30:00,32.57,32.6,32.14,32.34,170396.0,31.6315,31.6606,31.2139,31.4081,170396.0
2024-11-07 12:00:00,32.34,32.42,32.28,32.34,58745.0,31.4081,31.4858,31.3499,31.4081,58745.0
2024-11-07 12:30:00,32.33,32.47,32.25,32.47,72124.0,31.3984,31.5344,31.3207,31.5344,72124.0
2024-11-07 13:00:00,32.46,32.57,32.44,32.51,77789.0,31.5247,31.6315,31.5053,31.5732,77789.0
2024-11-07 13:30:00,32.51,32.55,32.41,32.41,57777.0,31.5732,31.6121,31.4761,31.4761,57777.0
2024-11-07 14:00:00,32.4,32.44,32.16,32.19,77629.0,31.4664,31.5053,31.2333,31.2625,77629.0
2024-11-07 14:30:00,32.19,32.43,32.11,32.41,109111.0,31.2625,31.4955,31.1848,31.4761,109111.0
2024-11-07 15:00:00,32.41,32.52,32.32,32.45,138843.0,31.4761,31.5829,31.3887,31.515,138843.0
2024-11-07 15:30:00,32.46,32.48,32.23,32.29,284817.0,31.5247,31.5441,31.3013,31.3596,284817.0
2024-11-08 09:30:00,32.12,32.12,31.69,31.7,192327.0,31.1945,31.1945,30.7769,30.7866,192327.0
2024-11-08 10:00:00,31.67,31.9,31.67,31.77,56338.0,30.7574,30.9808,30.7574,30.8546,56338.0
2024-11-08 10:30:00,31.78,31.82,31.7,31.73,57368.0,30.8643,30.9031,30.7866,30.8157,57368.0
2024-11-08 11:00:00,31.73,31.84,31.66,31.84,54823.0,30.8157,30.9225,30.7477,30.9225,54823.0
2024-11-08 11:30:00,31.85,31.88,31.73,31.74,71536.0,30.9323,30.9614,30.8157,30.8254,71536.0
2024-11-08 12:00:00,31.73,31.76,31.68,31.75,30064.0,30.8157,30.8448,30.7672,30.8351,30064.0
2024-11-08 12:30:00,31.75,31.8,31.74,31.75,49042.0,30.8351,30.8837,30.8254,30.8351,49042.0
2024-11-08 13:00:00,31.75,31.78,31.65,31.66,41306.0,30.8351,30.8643,30.738,30.7477,41306.0
2024-11-08 13:30:00,31.66,31.78,31.65,31.76,34954.0,30.7477,30.8643,30.738,30.8448,34954.0
2024-11-08 14:00:00,31.75,31.85,31.74,31.84,64448.0,30.8351,30.9323,30.8254,30.9225,64448.0
2024-11-08 14:30:00,31.85,31.89,31.79,31.83,28846.0,30.9323,30.9711,30.874,30.9128,28846.0
2024-11-08 15:00:00,31.82,31.84,31.79,31.81,48546.0,30.9031,30.9225,30.874,30.8934,48546.0
2024-11-08 15:30:00,31.81,31.84,31.76,31.79,260218.0,30.8934,30.9225,30.8448,30.874,260218.0
2024-11-11 09:30:00,32.0,32.44,31.94,32.44,88751.0,31.0779,31.5053,31.0197,31.5053,88751.0
2024-11-11 10:00:00,32.44,32.51,32.36,32.5,116386.0,31.5053,31.5732,31.4276,31.5635,116386.0
2024-11-11 10:30:00,32.5,32.56,32.43,32.55,60452.0,31.5635,31.6218,31.4955,31.6121,60452.0
2024-11-11 11:00:00,32.56,32.57,32.39,32.43,45665.0,31.6218,31.6315,31.4567,31.4955,45665.0
2024-11-11 11:30:00,32.42,32.56,32.3,32.31,101048.0,31.4858,31.6218,31.3693,31.379,101048.0
2024-11-11 12:00:00,32.31,32.46,32.29,32.43,33430.0,31.379,31.5247,31.3596,31.4955,33430.0
2024-11-11 12:30:00,32.43,32.58,32.43,32.51,71826.0,31.4955,31.6412,31.4955,31.5732,71826.0
2024-11-11 13:00:00,32.5,32.5,32.36,32.42,45130.0,31.5635,31.5635,31.4276,31.4858,45130.0
2024-11-11 13:30:00,32.43,32.56,32.38,32.52,85884.0,31.4955,31.6218,31.447,31.5829,85884.0
2024-11-11 14:00:00,32.52,32.56,32.42,32.45,47233.0,31.5829,31.6218,31.4858,31.515,47233.0
2024-11-11 14:30:00,32.45,32.54,32.43,32.5,46809.0,31.515,31.6024,31.4955,31.5635,46809.0
2024-11-11 15:00:00,32.49,32.53,32.43,32.45,34829.0,31.5538,31.5927,31.4955,31.515,34829.0
2024-11-11 15:30:00,32.44,32.44,32.33,32.42,257794.0,31.5053,31.5053,31.3984,31.4858,257794.0
2024-11-12 09:30:00,32.36,32.68,32.24,32.57,105774.0,31.4276,31.7383,31.311,31.6315,105774.0
2024-11-12 10:00:00,32.57,32.68,32.42,32.46,93626.0,31.6315,31.7383,31.4858,31.5247,93626.0
2024-11-12 10:30:00,32.46,32.47,32.28,32.34,67726.0,31.5247,31.5344,31.3499,31.4081,67726.0
2024-11-12 11:00:00,32.32,32.34,32.25,32.28,31512.0,31.3887,31.4081,31.3207,31.3499,31512.0
2024-11-12 11:30:00,32.27,32.29,32.13,32.15,50070.0,31.3402,31.3596,31.2042,31.2236,50070.0
2024-11-12 12:00:00,32.16,32.39,32.15,32.37,48994.0,31.2333,31.4567,31.2236,31.4373,48994.0
2024-11-12 12:30:00,32.38,32.49,32.31,32.34,62911.0,31.447,31.5538,31.379,31.4081,62911.0
2024-11-12 13:00:00,32.33,32.45,32.32,32.45,34209.0,31.3984,31.515,31.3887,31.515,34209.0
2024-11-12 13:30:00,32.43,32.44,32.35,32.41,51204.0,31.4955,31.5053,31.4178,31.4761,51204.0
2024-11-12 14:00:00,32.41,32.53,32.4,32.52,58567.0,31.4761,31.5927,31.4664,31.5829,58567.0
2024-11-12 14:30:00,32.52,32.62,32.5,32.59,64069.0,31.5829,31.6801,31.5635,31.6509,64069.0
2024-11-12 15:00:00,32.59,32.6,32.49,32.51,74061.0,31.6509,31.6606,31.5538,31.5732,74061.0
2024-11-12 15:30:00,32.51,32.62,32.5,32.53,331951.0,31.5732,31.6801,31.5635,31.5927,331951.0
2024-11-13 09:30:00,32.52,32.62,32.43,32.55,53206.0,31.5829,31.6801,31.4955,31.6121,53206.0
2024-11-13 10:00:00,32.54,32.61,32.44,32.5,54843.0,31.6024,31.6704,31.5053,31.5635,54843.0
2024-11-13 10:30:00,32.5,32.62,32.44,32.62,58578.0,31.5635,31.6801,31.5053,31.6801,58578.0
2024-11-13 11:00:00,32.61,32.67,32.56,32.64,30863.0,31.6704,31.7286,31.6218,31.6995,30863.0
2024-11-13 11:30:00,32.66,32.74,32.65,32.68,52378.0,31.7189,31.7966,31.7092,31.7383,52378.0
2024-11-13 12:00:00,32.68,32.74,32.63,32.66,36769.0,31.7383,31.7966,31.6898,31.7189,36769.0
2024-11-13 12:30:00,32.65,32.68,32.62,32.66,34637.0,31.7092,31.7383,31.6801,31.7189,34637.0
2024-11-13 13:00:00,32.65,32.68,32.54,32.59,46129.0,31.7092,31.7383,31.6024,31.6509,46129.0
2024-11-13 13:30:00,32.59,32.71,32.58,32.69,40181.0,31.6509,31.7675,31.6412,31.748,40181.0
2024-11-13 14:00:00,32.7,32.71,32.6,32.65,59591.0,31.7578,31.7675,31.6606,31.7092,59591.0
2024-11-13 14:30:00,32.65,32.67,32.58,32.59,43596.0,31.7092,31.7286,31.6412,31.6509,43596.0
2024-11-13 15:00:00,32.59,32.64,32.58,32.63,50001.0,31.6509,31.6995,31.6412,31.6898,50001.0
2024-11-13 15:30:00,32.63,32.7,32.39,32.46,753939.0,31.6898,31.7578,31.4567,31.5247,753939.0
2024-11-14 09:30:00,32.57,33.07,32.57,32.91,170423.0,31.6315,32.1171,31.6315,31.9617,170423.0
2024-11-14 10:00:00,32.93,32.96,32.63,32.75,87694.0,31.9811,32.0103,31.6898,31.8063,87694.0
2024-11-14 10:30:00,32.76,32.85,32.7,32.83,60429.0,31.816,31.9034,31.7578,31.884,60429.0
2024-11-14 11:00:00,32.83,32.94,32.76,32.9,62283.0,31.884,31.9908,31.816,31.952,62283.0
2024-11-14 11:30:00,32.89,32.99,32.88,32.91,104416.0,31.9423,32.0394,31.9326,31.9617,104416.0
2024-11-14 12:00:00,32.9,32.92,32.82,32.87,82813.0,31.952,31.9714,31.8743,31.9229,82813.0
2024-11-14 12:30:00,32.88,32.97,32.81,32.89,100713.0,31.9326,32.02,31.8646,31.9423,100713.0
2024-11-14 13:00:00,32.88,32.93,32.83,32.84,98109.0,31.9326,31.9811,31.884,31.8937,98109.0
2024-11-14 13:30:00,32.83,32.83,32.73,32.75,57698.0,31.884,31.884,31.7869,31.8063,57698.0
2024-11-14 14:00:00,32.74,32.86,32.74,32.86,62473.0,31.7966,31.9131,31.7966,31.9131,62473.0
2024-11-14 14:30:00,32.85,32.96,32.83,32.93,59341.0,31.9034,32.0103,31.884,31.9811,59341.0
2024-11-14 15:00:00,32.93,33.06,32.85,33.05,154588.0,31.9811,32.1074,31.9034,32.0977,154588.0
2024-11-14 15:30:00,33.05,33.05,32.8,32.88,277493.0,32.0977,32.0977,31.8549,31.9326,277493.0
2024-11-15 09:30:00,32.87,32.93,32.68,32.7,95320.0,31.9229,31.9811,31.7383,31.7578,95320.0
2024-11-15 10:00:00,32.69,32.69,32.53,32.55,74459.0,31.748,31.748,31.5927,31.6121,74459.0
2024-11-15 10:30:00,32.55,32.56,32.43,32.5,44355.0,31.6121,31.6218,31.4955,31.5635,44355.0
2024-11-15 11:00:00,32.48,32.67,32.46,32.66,37341.0,31.5441,31.7286,31.5247,31.7189,37341.0
2024-11-15 11:30:00,32.65,32.83,32.65,32.77,54472.0,31.7092,31.884,31.7092,31.8257,54472.0
2024-11-15 12:00:00,32.78,32.8,32.66,32.66,25486.0,31.8355,31.8549,31.7189,31.7189,25486.0
2024-11-15 12:30:00,32.66,32.74,32.6,32.73,38603.0,31.7189,31.7966,31.6606,31.7869,38603.0
2024-11-15 13:00:00,32.73,32.73,32.58,32.6,34236.0,31.7869,31.7869,31.6412,31.6606,34236.0
2024-11-15 13:30:00,32.59,32.59,32.52,32.55,30619.0,31.6509,31.6509,31.5829,31.6121,30619.0
2024-11-15 14:00:00,32.54,32.66,32.54,32.62,44600.0,31.6024,31.7189,31.6024,31.6801,44600.0
2024-11-15 14:30:00,32.62,32.67,32.56,32.63,40908.0,31.6801,31.7286,31.6218,31.6898,40908.0
2024-11-15 15:00:00,32.62,32.68,32.59,32.63,63289.0,31.6801,31.7383,31.6509,31.6898,63289.0
2024-11-15 15:30:00,32.63,32.7,32.59,32.68,233069.0,31.6898,31.7578,31.6509,31.7383,233069.0
2024-11-18 09:30:00,32.36,32.62,32.36,32.39,143450.0,31.4276,31.6801,31.4276,31.4567,143450.0
2024-11-18 10:00:00,32.4,32.5,32.35,32.48,86418.0,31.4664,31.5635,31.4178,31.5441,86418.0
2024-11-18 10:30:00,32.48,32.65,32.46,32.56,56253.0,31.5441,31.7092,31.5247,31.6218,56253.0
2024-11-18 11:00:00,32.57,32.67,32.57,32.61,40108.0,31.6315,31.7286,31.6315,31.6704,40108.0
2024-11-18 11:30:00,32.6,32.69,32.6,32.63,19425.0,31.6606,31.748,31.6606,31.6898,19425.0
2024-11-18 12:00:00,32.63,32.64,32.52,32.55,40913.0,31.6898,31.6995,31.5829,31.6121,40913.0
2024-11-18 12:30:00,32.55,32.61,32.54,32.59,21118.0,31.6121,31.6704,31.6024,31.6509,21118.0
2024-11-18 13:00:00,32.59,32.65,32.56,32.59,71693.0,31.6509,31.7092,31.6218,31.6509,71693.0
2024-11-18 13:30:00,32.57,32.57,32.4,32.42,59851.0,31.6315,31.6315,31.4664,31.4858,59851.0
2024-11-18 14:00:00,32.42,32.43,32.33,32.39,41715.0,31.4858,31.4955,31.3984,31.4567,41715.0
2024-11-18 14:30:00,32.38,32.46,32.35,32.44,41365.0,31.447,31.5247,31.4178,31.5053,41365.0
2024-11-18 15:00:00,32.44,32.47,32.34,32.34,41511.0,31.5053,31.5344,31.4081,31.4081,41511.0
2024-11-18 15:30:00,32.34,32.36,32.29,32.34,239380.0,31.4081,31.4276,31.3596,31.4081,239380.0
2024-11-19 09:30:00,32.01,32.08,31.76,31.85,123352.0,31.0876,31.1556,30.8448,30.9323,123352.0
2024-11-19 10:00:00,31.84,31.98,31.76,31.96,82127.0,30.9225,31.0585,30.8448,31.0391,82127.0
2024-11-19 10:30:00,31.96,32.36,31.95,32.36,115416.0,31.0391,31.4276,31.0294,31.4276,115416.0
2024-11-19 11:00:00,32.36,32.43,32.29,32.38,66247.0,31.4276,31.4955,31.3596,31.447,66247.0
2024-11-19 11:30:00,32.38,32.5,32.38,32.48,58332.0,31.447,31.5635,31.447,31.5441,58332.0
2024-11-19 12:00:00,32.48,32.51,32.43,32.47,63539.0,31.5441,31.5732,31.4955,31.5344,63539.0
2024-11-19 12:30:00,32.47,32.5,32.44,32.48,54175.0,31.5344,31.5635,31.5053,31.5441,54175.0
2024-11-19 13:00:00,32.48,32.5,32.44,32.48,89415.0,31.5441,31.5635,31.5053,31.5441,89415.0
2024-11-19 13:30:00,32.49,32.61,32.48,32.59,65892.0,31.5538,31.6704,31.5441,31.6509,65892.0
2024-11-19 14:00:00,32.58,32.6,32.51,32.52,60469.0,31.6412,31.6606,31.5732,31.5829,60469.0
2024-11-19 14:30:00,32.52,32.54,32.46,32.49,60039.0,31.5829,31.6024,31.5247,31.5538,60039.0
2024-11-19 15:00:00,32.48,32.58,32.44,32.51,81814.0,31.5441,31.6412,31.5053,31.5732,81814.0
2024-11-19 15:30:00,32.5,32.59,32.48,32.59,318495.0,31.5635,31.6509,31.5441,31.6509,318495.0
2024-11-20 09:30:00,32.18,32.3,31.78,31.9,116620.0,31.5311,31.6487,31.1392,31.2568,116620.0
2024-11-20 10:00:00,31.9,31.99,31.83,31.98,99338.0,31.2568,31.345,31.1882,31.3352,99338.0
2024-11-20 10:30:00,31.99,32.08,31.95,32.06,63503.0,31.345,31.4332,31.3058,31.4136,63503.0
2024-11-20 11:00:00,32.07,32.1,31.98,31.98,43683.0,31.4234,31.4528,31.3352,31.3352,43683.0
2024-11-20 11:30:00,31.98,32.14,31.96,32.11,41876.0,31.3352,31.492,31.3156,31.4626,41876.0
2024-11-20 12:00:00,32.1,32.12,32.03,32.09,28601.0,31.4528,31.4724,31.3842,31.443,28601.0
2024-11-20 12:30:00,32.09,32.18,32.07,32.08,55878.0,31.443,31.5311,31.4234,31.4332,55878.0
2024-11-20 13:00:00,32.08,32.12,32.05,32.11,36689.0,31.4332,31.4724,31.4038,31.4626,36689.0
2024-11-20 13:30:00,32.1,32.11,32.04,32.09,40962.0,31.4528,31.4626,31.394,31.443,40962.0
2024-11-20 14:00:00,32.09,32.12,32.07,32.09,48632.0,31.443,31.4724,31.4234,31.443,48632.0
2024-11-20 14:30:00,32.09,32.18,32.07,32.09,78115.0,31.443,31.5311,31.4234,31.443,78115.0
2024-11-20 15:00:00,32.07,32.17,32.05,32.16,102097.0,31.4234,31.5214,31.4038,31.5116,102097.0
2024-11-20 15:30:00,32.17,32.24,32.12,32.18,494293.0,31.5214,31.5899,31.4724,31.5311,494293.0
2024-11-21 09:30:00,32.7,32.81,32.39,32.79,290130.0,32.0407,32.1484,31.7369,32.1288,290130.0
2024-11-21 10:00:00,32.79,32.96,32.77,32.83,165808.0,32.1288,32.2954,32.1093,32.168,165808.0
2024-11-21 10:30:00,32.83,32.97,32.78,32.8,74287.0,32.168,32.3052,32.1191,32.1386,74287.0
2024-11-21 11:00:00,32.8,32.87,32.74,32.79,69800.0,32.1386,32.2072,32.0799,32.1288,69800.0
2024-11-21 11:30:00,32.8,32.85,32.67,32.68,69389.0,32.1386,32.1876,32.0113,32.0211,69389.0
2024-11-21 12:00:00,32.67,32.69,32.56,32.69,53218.0,32.0113,32.0309,31.9035,32.0309,53218.0
2024-11-21 12:30:00,32.66,32.78,32.65,32.77,62986.0,32.0015,32.1191,31.9917,32.1093,62986.0
2024-11-21 13:00:00,32.77,32.85,32.73,32.84,39028.0,32.1093,32.1876,32.0701,32.1778,39028.0
2024-11-21 13:30:00,32.85,32.88,32.64,32.64,136767.0,32.1876,32.217,31.9819,31.9819,136767.0
2024-11-21 14:00:00,32.64,32.79,32.64,32.79,96094.0,31.9819,32.1288,31.9819,32.1288,96094.0
2024-11-21 14:30:00,32.79,32.83,32.75,32.8,64650.0,32.1288,32.168,32.0897,32.1386,64650.0
2024-11-21 15:00:00,32.79,32.84,32.69,32.7,103982.0,32.1288,32.1778,32.0309,32.0407,103982.0
2024-11-21 15:30:00,32.71,32.75,32.64,32.68,238177.0,32.0505,32.0897,31.9819,32.0211,238177.0
2024-11-22 09:30:00,32.63,32.73,32.56,32.7,61739.0,31.9721,32.0701,31.9035,32.0407,61739.0
2024-11-22 10:00:00,32.7,32.78,32.62,32.63,38579.0,32.0407,32.1191,31.9623,31.9721,38579.0
2024-11-22 10:30:00,32.64,32.72,32.64,32.7,30160.0,31.9819,32.0603,31.9819,32.0407,30160.0
2024-11-22 11:00:00,32.7,32.73,32.59,32.66,66112.0,32.0407,32.0701,31.9329,32.0015,66112.0
2024-11-22 11:30:00,32.66,32.7,32.6,32.69,34679.0,32.0015,32.0407,31.9427,32.0309,34679.0
2024-11-22 12:00:00,32.67,32.7,32.65,32.68,33569.0,32.0113,32.0407,31.9917,32.0211,33569.0
2024-11-22 12:30:00,32.68,32.68,32.6,32.61,57854.0,32.0211,32.0211,31.9427,31.9525,57854.0
2024-11-22 13:00:00,32.62,32.67,32.51,32.57,111110.0,31.9623,32.0113,31.8545,31.9133,111110.0
2024-11-22 13:30:00,32.56,32.56,32.43,32.49,44010.0,31.9035,31.9035,31.7761,31.8349,44010.0
2024-11-22 14:00:00,32.48,32.5,32.39,32.44,189866.0,31.8251,31.8447,31.7369,31.7859,189866.0
2024-11-22 14:30:00,32.43,32.54,32.43,32.52,63436.0,31.7761,31.8839,31.7761,31.8643,63436.0
2024-11-22 15:00:00,32.51,32.55,32.48,32.5,77060.0,31.8545,31.8937,31.8251,31.8447,77060.0
2024-11-22 15:30:00,32.5,32.51,32.43,32.49,289449.0,31.8447,31.8545,31.7761,31.8349,289449.0
2024-11-25 09:30:00,32.61,32.68,32.38,32.4,96478.0,31.9525,32.0211,31.7271,31.7467,96478.0
2024-11-25 10:00:00,32.41,32.48,32.28,32.46,43801.0,31.7565,31.8251,31.6291,31.8055,43801.0
2024-11-25 10:30:00,32.45,32.47,32.36,32.37,44661.0,31.7957,31.8153,31.7075,31.7173,44661.0
2024-11-25 11:00:00,32.37,32.38,32.17,32.18,47175.0,31.7173,31.7271,31.5214,31.5311,47175.0
2024-11-25 11:30:00,32.18,32.19,32.04,32.05,112747.0,31.5311,31.5409,31.394,31.4038,112747.0
2024-11-25 12:00:00,32.04,32.16,32.03,32.12,54499.0,31.394,31.5116,31.3842,31.4724,54499.0
2024-11-25 12:30:00,32.12,32.18,32.06,32.1,34887.0,31.4724,31.5311,31.4136,31.4528,34887.0
2024-11-25 13:00:00,32.09,32.17,32.06,32.07,45144.0,31.443,31.5214,31.4136,31.4234,45144.0
2024-11-25 13:30:00,32.07,32.11,31.99,32.1,106570.0,31.4234,31.4626,31.345,31.4528,106570.0
2024-11-25 14:00:00,32.11,32.13,32.0,32.0,73165.0,31.4626,31.4822,31.3548,31.3548,73165.0
2024-11-25 14:30:00,32.0,32.05,32.0,32.02,55201.0,31.3548,31.4038,31.3548,31.3744,55201.0
2024-11-25 15:00:00,32.01,32.05,31.99,32.0,38810.0,31.3646,31.4038,31.345,31.3548,38810.0
2024-11-25 15:30:00,32.0,32.03,31.92,31.98,231569.0,31.3548,31.3842,31.2764,31.3352,231569.0
2024-11-26 09:30:00,31.63,31.84,31.37,31.61,127336.0,30.9922,31.198,30.7375,30.9726,127336.0
2024-11-26 10:00:00,31.62,31.65,31.5,31.52,52749.0,30.9824,31.0118,30.8649,30.8845,52749.0
2024-11-26 10:30:00,31.51,31.66,31.47,31.63,104098.0,30.8747,31.0216,30.8355,30.9922,104098.0
2024-11-26 11:00:00,31.62,31.72,31.57,31.71,57409.0,30.9824,31.0804,30.9334,31.0706,57409.0
2024-11-26 11:30:00,31.71,31.75,31.61,31.61,45740.0,31.0706,31.1098,30.9726,30.9726,45740.0
2024-11-26 12:00:00,31.6,31.64,31.56,31.62,34056.0,30.9628,31.002,30.9237,30.9824,34056.0
2024-11-26 12:30:00,31.62,31.75,31.62,31.67,24022.0,30.9824,31.1098,30.9824,31.0314,24022.0
2024-11-26 13:00:00,31.67,31.7,31.63,31.69,31357.0,31.0314,31.0608,30.9922,31.051,31357.0
2024-11-26 13:30:00,31.67,31.79,31.66,31.79,34824.0,31.0314,31.149,31.0216,31.149,34824.0
2024-11-26 14:00:00,31.79,31.82,31.74,31.79,34262.0,31.149,31.1784,31.1,31.149,34262.0
2024-11-26 14:30:00,31.79,31.87,31.75,31.82,29211.0,31.149,31.2274,31.1098,31.1784,29211.0
2024-11-26 15:00:00,31.8,31.82,31.75,31.77,44070.0,31.1588,31.1784,31.1098,31.1294,44070.0
2024-11-26 15:30:00,31.77,31.87,31.77,31.85,185866.0,31.1294,31.2274,31.1294,31.2078,185866.0
2024-11-27 09:30:00,31.88,32.09,31.82,32.09,49102.0,31.2372,31.443,31.1784,31.443,49102.0
2024-11-27 10:00:00,32.1,32.14,31.95,31.99,38792.0,31.4528,31.492,31.3058,31.345,38792.0
2024-11-27 10:30:00,31.99,32.12,31.94,32.09,55517.0,31.345,31.4724,31.296,31.443,55517.0
2024-11-27 11:00:00,32.08,32.1,32.01,32.07,30194.0,31.4332,31.4528,31.3646,31.4234,30194.0
2024-11-27 11:30:00,32.06,32.09,31.95,31.95,43223.0,31.4136,31.443,31.3058,31.3058,43223.0
2024-11-27 12:00:00,31.96,31.96,31.89,31.9,41380.0,31.3156,31.3156,31.247,31.2568,41380.0
2024-11-27 12:30:00,31.89,31.9,31.81,31.84,32766.0,31.247,31.2568,31.1686,31.198,32766.0
2024-11-27 13:00:00,31.83,31.88,31.82,31.83,41122.0,31.1882,31.2372,31.1784,31.1882,41122.0
2024-11-27 13:30:00,31.82,31.94,31.82,31.93,45875.0,31.1784,31.296,31.1784,31.2862,45875.0
2024-11-27 14:00:00,31.92,31.93,31.84,31.85,41822.0,31.2764,31.2862,31.198,31.2078,41822.0
2024-11-27 14:30:00,31.86,31.86,31.76,31.76,43488.0,31.2176,31.2176,31.1196,31.1196,43488.0
2024-11-27 15:00:00,31.77,31.79,31.71,31.77,102336.0,31.1294,31.149,31.0706,31.1294,102336.0
2024-11-27 15:30:00,31.76,31.89,31.73,31.89,348146.0,31.1196,31.247,31.0902,31.247,348146.0
2024-11-29 09:30:00,32.02,32.13,31.88,32.1,53658.0,31.3744,31.4822,31.2372,31.4528,53658.0
2024-11-29 10:00:00,32.08,32.1,31.89,32.05,56726.0,31.4332,31.4528,31.247,31.4038,56726.0
2024-11-29 10:30:00,32.06,32.07,31.96,32.02,36736.0,31.4136,31.4234,31.3156,31.3744,36736.0
2024-11-29 11:00:00,32.02,32.09,32.0,32.08,31317.0,31.3744,31.443,31.3548,31.4332,31317.0
2024-11-29 11:30:00,32.08,32.08,31.95,31.98,25105.0,31.4332,31.4332,31.3058,31.3352,25105.0
2024-11-29 12:00:00,31.99,32.08,31.98,32.08,82922.0,31.345,31.4332,31.3352,31.4332,82922.0
2024-11-29 12:30:00,32.08,32.17,32.06,32.16,207230.0,31.4332,31.5214,31.4136,31.5116,207230.0
2024-12-02 09:30:00,32.21,32.41,32.21,32.25,114819.0,31.5605,31.7565,31.5605,31.5997,114819.0
2024-12-02 10:00:00,32.26,32.26,32.11,32.17,55325.0,31.6095,31.6095,31.4626,31.5214,55325.0
2024-12-02 10:30:00,32.15,32.22,32.1,32.14,78597.0,31.5018,31.5703,31.4528,31.492,78597.0
2024-12-02 11:00:00,32.14,32.3,32.11,32.28,90168.0,31.492,31.6487,31.4626,31.6291,90168.0
2024-12-02 11:30:00,32.29,32.32,32.24,32.28,94885.0,31.6389,31.6683,31.5899,31.6291,94885.0
2024-12-02 12:00:00,32.27,32.35,32.18,32.23,66445.0,31.6193,31.6977,31.5311,31.5801,66445.0
2024-12-02 12:30:00,32.23,32.27,32.17,32.18,48548.0,31.5801,31.6193,31.5214,31.5311,48548.0
2024-12-02 13:00:00,32.19,32.23,32.16,32.2,68916.0,31.5409,31.5801,31.5116,31.5507,68916.0
2024-12-02 13:30:00,32.2,32.38,32.17,32.37,63485.0,31.5507,31.7271,31.5214,31.7173,63485.0
2024-12-02 14:00:00,32.37,32.38,32.29,32.33,49994.0,31.7173,31.7271,31.6389,31.6781,49994.0
2024-12-02 14:30:00,32.33,32.34,32.28,32.34,37463.0,31.6781,31.6879,31.6291,31.6879,37463.0
2024-12-02 15:00:00,32.33,32.38,32.27,32.28,40830.0,31.6781,31.7271,31.6193,31.6291,40830.0
2024-12-02 15:30:00,32.27,32.36,32.27,32.31,243554.0,31.6193,31.7075,31.6193,31.6585,243554.0
2024-12-03 09:30:00,32.48,32.62,32.37,32.43,81268.0,31.8251,31.9623,31.7173,31.7761,81268.0
2024-12-03 10:00:00,32.41,32.41,32.14,32.14,35139.0,31.7565,31.7565,31.492,31.492,35139.0
2024-12-03 10:30:00,32.13,32.23,32.11,32.15,28042.0,31.4822,31.5801,31.4626,31.5018,28042.0
2024-12-03 11:00:00,32.14,32.16,32.02,32.13,27644.0,31.492,31.5116,31.3744,31.4822,27644.0
2024-12-03 11:30:00,32.14,32.15,31.98,32.07,21825.0,31.492,31.5018,31.3352,31.4234,21825.0
2024-12-03 12:00:00,32.07,32.12,32.06,32.12,23022.0,31.4234,31.4724,31.4136,31.4724,23022.0
2024-12-03 12:30:00,32.12,32.23,32.12,32.23,21549.0,31.4724,31.5801,31.4724,31.5801,21549.0
2024-12-03 13:00:00,32.23,32.25,32.15,32.2,21559.0,31.5801,31.5997,31.5018,31.5507,21559.0
2024-12-03 13:30:00,32.2,32.2,32.13,32.13,33668.0,31.5507,31.5507,31.4822,31.4822,33668.0
2024-12-03 14:00:00,32.13,32.13,32.04,32.09,26126.0,31.4822,31.4822,31.394,31.443,26126.0
2024-12-03 14:30:00,32.09,32.13,32.05,32.05,27440.0,31.443,31.4822,31.4038,31.4038,27440.0
2024-12-03 15:00:00,32.05,32.1,32.03,32.05,51674.0,31.4038,31.4528,31.3842,31.4038,51674.0
2024-12-03 15:30:00,32.06,32.1,32.03,32.08,167820.0,31.4136,31.4528,31.3842,31.4332,167820.0
2024-12-04 09:30:00,32.18,32.43,32.13,32.19,109628.0,31.5311,31.7761,31.4822,31.5409,109628.0
2024-12-04 10:00:00,32.18,32.21,32.04,32.16,82241.0,31.5311,31.5605,31.394,31.5116,82241.0
2024-12-04 10:30:00,32.16,32.16,31.93,32.07,33609.0,31.5116,31.5116,31.2862,31.4234,33609.0
2024-12-04 11:00:00,32.07,32.23,32.06,32.22,53876.0,31.4234,31.5801,31.4136,31.5703,53876.0
2024-12-04 11:30:00,32.23,32.32,32.21,32.3,46384.0,31.5801,31.6683,31.5605,31.6487,46384.0
2024-12-04 12:00:00,32.29,32.38,32.27,32.3,42040.0,31.6389,31.7271,31.6193,31.6487,42040.0
2024-12-04 12:30:00,32.29,32.34,32.28,32.3,37400.0,31.6389,31.6879,31.6291,31.6487,37400.0
2024-12-04 13:00:00,32.3,32.34,32.28,32.3,57892.0,31.6487,31.6879,31.6291,31.6487,57892.0
2024-12-04 13:30:00,32.3,32.31,32.22,32.22,33093.0,31.6487,31.6585,31.5703,31.5703,33093.0
2024-12-04 14:00:00,32.21,32.24,32.18,32.22,35072.0,31.5605,31.5899,31.5311,31.5703,35072.0
2024-12-04 14:30:00,32.22,32.31,32.22,32.31,40585.0,31.5703,31.6585,31.5703,31.6585,40585.0
2024-12-04 15:00:00,32.31,32.31,32.23,32.26,37976.0,31.6585,31.6585,31.5801,31.6095,37976.0
2024-12-04 15:30:00,32.25,32.35,32.24,32.28,225282.0,31.5997,31.6977,31.5899,31.6291,225282.0
2024-12-05 09:30:00,32.28,32.75,32.28,32.75,91953.0,31.6291,32.0897,31.6291,32.0897,91953.0
2024-12-05 10:00:00,32.76,32.84,32.65,32.71,59809.0,32.0995,32.1778,31.9917,32.0505,59809.0
2024-12-05 10:30:00,32.71,32.84,32.69,32.79,38043.0,32.0505,32.1778,32.0309,32.1288,38043.0
2024-12-05 11:00:00,32.79,32.86,32.75,32.86,85012.0,32.1288,32.1974,32.0897,32.1974,85012.0
2024-12-05 11:30:00,32.86,32.87,32.72,32.78,53667.0,32.1974,32.2072,32.0603,32.1191,53667.0
2024-12-05 12:00:00,32.77,32.79,32.69,32.77,49887.0,32.1093,32.1288,32.0309,32.1093,49887.0
2024-12-05 12:30:00,32.77,32.8,32.73,32.8,68609.0,32.1093,32.1386,32.0701,32.1386,68609.0
2024-12-05 13:00:00,32.8,32.81,32.73,32.78,75139.0,32.1386,32.1484,32.0701,32.1191,75139.0
2024-12-05 13:30:00,32.79,32.83,32.71,32.75,78138.0,32.1288,32.168,32.0505,32.0897,78138.0
2024-12-05 14:00:00,32.74,32.74,32.66,32.69,86939.0,32.0799,32.0799,32.0015,32.0309,86939.0
2024-12-05 14:30:00,32.7,32.76,32.68,32.75,63145.0,32.0407,32.0995,32.0211,32.0897,63145.0
2024-12-05 15:00:00,32.75,32.75,32.66,32.69,59333.0,32.0897,32.0897,32.0015,32.0309,59333.0
2024-12-05 15:30:00,32.68,32.75,32.55,32.55,418479.0,32.0211,32.0897,31.8937,31.8937,418479.0
2024-12-06 09:30:00,32.52,32.54,32.35,32.52,67107.0,31.8643,31.8839,31.6977,31.8643,67107.0
2024-12-06 10:00:00,32.52,32.53,32.38,32.4,48813.0,31.8643,31.8741,31.7271,31.7467,48813.0
2024-12-06 10:30:00,32.38,32.53,32.38,32.52,45809.0,31.7271,31.8741,31.7271,31.8643,45809.0
2024-12-06 11:00:00,32.5,32.52,32.43,32.45,42544.0,31.8447,31.8643,31.7761,31.7957,42544.0
2024-12-06 11:30:00,32.45,32.5,32.33,32.38,80951.0,31.7957,31.8447,31.6781,31.7271,80951.0
2024-12-06 12:00:00,32.37,32.43,32.36,32.4,38908.0,31.7173,31.7761,31.7075,31.7467,38908.0
2024-12-06 12:30:00,32.4,32.4,32.35,32.39,27498.0,31.7467,31.7467,31.6977,31.7369,27498.0
2024-12-06 13:00:00,32.39,32.49,32.39,32.48,47193.0,31.7369,31.8349,31.7369,31.8251,47193.0
2024-12-06 13:30:00,32.48,32.48,32.41,32.42,22680.0,31.8251,31.8251,31.7565,31.7663,22680.0
2024-12-06 14:00:00,32.42,32.43,32.34,32.34,23779.0,31.7663,31.7761,31.6879,31.6879,23779.0
2024-12-06 14:30:00,32.35,32.42,32.33,32.36,27073.0,31.6977,31.7663,31.6781,31.7075,27073.0
2024-12-06 15:00:00,32.36,32.39,32.34,32.38,38925.0,31.7075,31.7369,31.6879,31.7271,38925.0
2024-12-06 15:30:00,32.38,32.46,32.33,32.37,157824.0,31.7271,31.8055,31.6781,31.7173,157824.0
2024-12-09 09:30:00,32.44,32.56,32.32,32.48,96007.0,31.7859,31.9035,31.6683,31.8251,96007.0
2024-12-09 10:00:00,32.51,32.52,32.33,32.39,31437.0,31.8545,31.8643,31.6781,31.7369,31437.0
2024-12-09 10:30:00,32.4,32.41,32.02,32.04,60606.0,31.7467,31.7565,31.3744,31.394,60606.0
2024-12-09 11:00:00,32.03,32.3,32.02,32.3,96758.0,31.3842,31.6487,31.3744,31.6487,96758.0
2024-12-09 11:30:00,32.3,32.37,32.25,32.3,39326.0,31.6487,31.7173,31.5997,31.6487,39326.0
2024-12-09 12:00:00,32.3,32.33,32.18,32.25,31789.0,31.6487,31.6781,31.5311,31.5997,31789.0
2024-12-09 12:30:00,32.23,32.24,32.17,32.17,31956.0,31.5801,31.5899,31.5214,31.5214,31956.0
2024-12-09 13:00:00,32.17,32.17,32.08,32.08,37152.0,31.5214,31.5214,31.4332,31.4332,37152.0
2024-12-09 13:30:00,32.09,32.16,32.07,32.08,31561.0,31.443,31.5116,31.4234,31.4332,31561.0
2024-12-09 14:00:00,32.07,32.09,32.05,32.08,30926.0,31.4234,31.443,31.4038,31.4332,30926.0
2024-12-09 14:30:00,32.08,32.09,32.03,32.06,33285.0,31.4332,31.443,31.3842,31.4136,33285.0
2024-12-09 15:00:00,32.06,32.08,32.02,32.04,53744.0,31.4136,31.4332,31.3744,31.394,53744.0
2024-12-09 15:30:00,32.04,32.04,31.94,31.95,201984.0,31.394,31.394,31.296,31.3058,201984.0
2024-12-10 09:30:00,31.89,31.89,31.38,31.73,74623.0,31.247,31.247,30.7473,31.0902,74623.0
2024-12-10 10:00:00,31.73,31.73,31.48,31.6,73571.0,31.0902,31.0902,30.8453,30.9628,73571.0
2024-12-10 10:30:00,31.61,31.69,31.59,31.67,62899.0,30.9726,31.051,30.953,31.0314,62899.0
2024-12-10 11:00:00,31.67,31.72,31.57,31.65,47902.0,31.0314,31.0804,30.9334,31.0118,47902.0
2024-12-10 11:30:00,31.65,31.69,31.56,31.61,56515.0,31.0118,31.051,30.9237,30.9726,56515.0
2024-12-10 12:00:00,31.6,31.6,31.52,31.55,21235.0,30.9628,30.9628,30.8845,30.9139,21235.0
2024-12-10 12:30:00,31.55,31.6,31.47,31.48,60999.0,30.9139,30.9628,30.8355,30.8453,60999.0
2024-12-10 13:00:00,31.48,31.6,31.44,31.6,36902.0,30.8453,30.9628,30.8061,30.9628,36902.0
2024-12-10 13:30:00,31.59,31.61,31.57,31.58,37118.0,30.953,30.9726,30.9334,30.9432,37118.0
2024-12-10 14:00:00,31.58,31.62,31.55,31.56,24741.0,30.9432,30.9824,30.9139,30.9237,24741.0
2024-12-10 14:30:00,31.56,31.63,31.56,31.59,35112.0,30.9237,30.9922,30.9237,30.953,35112.0
2024-12-10 15:00:00,31.59,31.6,31.5,31.5,47027.0,30.953,30.9628,30.8649,30.8649,47027.0
2024-12-10 15:30:00,31.51,31.56,31.42,31.44,284013.0,30.8747,30.9237,30.7865,30.8061,284013.0
2024-12-11 09:30:00,31.58,31.77,31.58,31.69,95321.0,30.9432,31.1294,30.9432,31.051,95321.0
2024-12-11 10:00:00,31.69,31.69,31.54,31.61,26579.0,31.051,31.051,30.9041,30.9726,26579.0
2024-12-11 10:30:00,31.59,31.69,31.54,31.68,22229.0,30.953,31.051,30.9041,31.0412,22229.0
2024-12-11 11:00:00,31.69,31.72,31.63,31.7,25471.0,31.051,31.0804,30.9922,31.0608,25471.0
2024-12-11 11:30:00,31.69,31.69,31.61,31.66,24563.0,31.051,31.051,30.9726,31.0216,24563.0
2024-12-11 12:00:00,31.67,31.67,31.56,31.57,20569.0,31.0314,31.0314,30.9237,30.9334,20569.0
2024-12-11 12:30:00,31.57,31.61,31.52,31.53,21665.0,30.9334,30.9726,30.8845,30.8943,21665.0
2024-12-11 13:00:00,31.54,31.55,31.5,31.53,58882.0,30.9041,30.9139,30.8649,30.8943,58882.0
2024-12-11 13:30:00,31.53,31.54,31.46,31.49,31571.0,30.8943,30.9041,30.8257,30.8551,31571.0
2024-12-11 14:00:00,31.48,31.56,31.46,31.56,22456.0,30.8453,30.9237,30.8257,30.9237,22456.0
2024-12-11 14:30:00,31.56,31.59,31.52,31.57,38607.0,30.9237,30.953,30.8845,30.9334,38607.0
2024-12-11 15:00:00,31.56,31.59,31.53,31.57,61666.0,30.9237,30.953,30.8943,30.9334,61666.0
2024-12-11 15:30:00,31.57,31.57,31.46,31.49,235830.0,30.9334,30.9334,30.8257,30.8551,235830.0
2024-12-12 09:30:00,31.5,31.5,31.19,31.37,111841.0,30.8649,30.8649,30.5611,30.7375,111841.0
2024-12-12 10:00:00,31.38,31.42,31.14,31.16,45372.0,30.7473,30.7865,30.5121,30.5317,45372.0
2024-12-12 10:30:00,31.16,31.23,31.13,31.19,31676.0,30.5317,30.6003,30.5023,30.5611,31676.0
2024-12-12 11:00:00,31.19,31.25,31.16,31.22,37968.0,30.5611,30.6199,30.5317,30.5905,37968.0
2024-12-12 11:30:00,31.22,31.27,31.17,31.17,44957.0,30.5905,30.6395,30.5415,30.5415,44957.0
2024-12-12 12:00:00,31.17,31.25,31.16,31.18,38795.0,30.5415,30.6199,30.5317,30.5513,38795.0
2024-12-12 12:30:00,31.19,31.19,31.08,31.14,36569.0,30.5611,30.5611,30.4533,30.5121,36569.0
2024-12-12 13:00:00,31.15,31.16,31.06,31.07,25070.0,30.5219,30.5317,30.4337,30.4435,25070.0
2024-12-12 13:30:00,31.09,31.1,31.0,31.02,76885.0,30.4631,30.4729,30.3749,30.3945,76885.0
2024-12-12 14:00:00,31.02,31.08,30.93,30.95,52437.0,30.3945,30.4533,30.3064,30.3259,52437.0
2024-12-12 14:30:00,30.94,30.98,30.89,30.96,42260.0,30.3162,30.3553,30.2672,30.3357,42260.0
2024-12-12 15:00:00,30.96,30.99,30.93,30.95,68198.0,30.3357,30.3651,30.3064,30.3259,68198.0
2024-12-12 15:30:00,30.95,30.97,30.8,30.82,343506.0,30.3259,30.3455,30.179,30.1986,343506.0
2024-12-13 09:30:00,30.9,30.98,30.79,30.86,74389.0,30.277,30.3553,30.1692,30.2378,74389.0
2024-12-13 10:00:00,30.86,30.93,30.84,30.91,28598.0,30.2378,30.3064,30.2182,30.2868,28598.0
2024-12-13 10:30:00,30.91,30.91,30.83,30.85,27395.0,30.2868,30.2868,30.2084,30.228,27395.0
2024-12-13 11:00:00,30.83,30.83,30.76,30.78,28247.0,30.2084,30.2084,30.1398,30.1594,28247.0
2024-12-13 11:30:00,30.77,30.88,30.76,30.85,48332.0,30.1496,30.2574,30.1398,30.228,48332.0
2024-12-13 12:00:00,30.85,30.85,30.78,30.81,33920.0,30.228,30.228,30.1594,30.1888,33920.0
2024-12-13 12:30:00,30.81,30.83,30.75,30.79,19789.0,30.1888,30.2084,30.13,30.1692,19789.0
2024-12-13 13:00:00,30.79,30.88,30.78,30.86,25767.0,30.1692,30.2574,30.1594,30.2378,25767.0
2024-12-13 13:30:00,30.86,30.92,30.85,30.9,61971.0,30.2378,30.2966,30.228,30.277,61971.0
2024-12-13 14:00:00,30.9,30.96,30.89,30.91,27565.0,30.277,30.3357,30.2672,30.2868,27565.0
2024-12-13 14:30:00,30.92,30.94,30.89,30.91,37884.0,30.2966,30.3162,30.2672,30.2868,37884.0
2024-12-13 15:00:00,30.91,30.93,30.84,30.86,36211.0,30.2868,30.3064,30.2182,30.2378,36211.0
2024-12-13 15:30:00,30.85,31.01,30.84,30.96,407606.0,30.228,30.3847,30.2182,30.3357,407606.0
2024-12-16 09:30:00,30.8,31.12,30.8,31.09,62509.0,30.179,30.4925,30.179,30.4631,62509.0
2024-12-16 10:00:00,31.11,31.12,30.97,31.04,57011.0,30.4827,30.4925,30.3455,30.4141,57011.0
2024-12-16 10:30:00,31.03,31.08,31.01,31.05,49312.0,30.4043,30.4533,30.3847,30.4239,49312.0
2024-12-16 11:00:00,31.07,31.09,30.97,30.99,72769.0,30.4435,30.4631,30.3455,30.3651,72769.0
2024-12-16 11:30:00,30.99,31.03,30.94,31.0,37147.0,30.3651,30.4043,30.3162,30.3749,37147.0
2024-12-16 12:00:00,31.01,31.03,30.96,31.0,23983.0,30.3847,30.4043,30.3357,30.3749,23983.0
2024-12-16 12:30:00,31.0,31.05,30.98,31.05,27398.0,30.3749,30.4239,30.3553,30.4239,27398.0
2024-12-16 13:00:00,31.04,31.08,30.96,31.0,45425.0,30.4141,30.4533,30.3357,30.3749,45425.0
2024-12-16 13:30:00,31.0,31.04,30.98,31.02,43226.0,30.3749,30.4141,30.3553,30.3945,43226.0
2024-12-16 14:00:00,31.03,31.05,31.0,31.01,61184.0,30.4043,30.4239,30.3749,30.3847,61184.0
2024-12-16 14:30:00,31.02,31.05,30.99,31.0,50938.0,30.3945,30.4239,30.3651,30.3749,50938.0
2024-12-16 15:00:00,30.99,31.05,30.96,31.03,46642.0,30.3651,30.4239,30.3357,30.4043,46642.0
2024-12-16 15:30:00,31.02,31.08,31.0,31.05,325235.0,30.3945,30.4533,30.3749,30.4239,325235.0
2024-12-17 09:30:00,30.7,30.88,30.62,30.86,60981.0,30.081,30.2574,30.0026,30.2378,60981.0
2024-12-17 10:00:00,30.86,30.87,30.71,30.74,26919.0,30.2378,30.2476,30.0908,30.1202,26919.0
2024-12-17 10:30:00,30.73,30.77,30.66,30.73,34139.0,30.1104,30.1496,30.0418,30.1104,34139.0
2024-12-17 11:00:00,30.74,30.83,30.73,30.8,30472.0,30.1202,30.2084,30.1104,30.179,30472.0
2024-12-17 11:30:00,30.8,30.84,30.76,30.84,26066.0,30.179,30.2182,30.1398,30.2182,26066.0
2024-12-17 12:00:00,30.84,30.86,30.79,30.8,23802.0,30.2182,30.2378,30.1692,30.179,23802.0
2024-12-17 12:30:00,30.81,30.87,30.8,30.85,21472.0,30.1888,30.2476,30.179,30.228,21472.0
2024-12-17 13:00:00,30.85,30.86,30.79,30.8,23751.0,30.228,30.2378,30.1692,30.179,23751.0
2024-12-17 13:30:00,30.8,30.82,30.75,30.75,17912.0,30.179,30.1986,30.13,30.13,17912.0
2024-12-17 14:00:00,30.75,30.76,30.57,30.57,41205.0,30.13,30.1398,29.9536,29.9536,41205.0
2024-12-17 14:30:00,30.57,30.69,30.55,30.67,28563.0,29.9536,30.0712,29.934,30.0516,28563.0
2024-12-17 15:00:00,30.67,30.7,30.65,30.67,35061.0,30.0516,30.081,30.032,30.0516,35061.0
2024-12-17 15:30:00,30.67,30.8,30.64,30.76,329309.0,30.0516,30.179,30.0222,30.1398,329309.0
2024-12-18 09:30:00,30.82,30.82,30.5,30.61,69376.0,30.1986,30.1986,29.885,29.9928,69376.0
2024-12-18 10:00:00,30.65,30.68,30.59,30.6,37045.0,30.032,30.0614,29.9732,29.983,37045.0
2024-12-18 10:30:00,30.58,30.7,30.57,30.69,34341.0,29.9634,30.081,29.9536,30.0712,34341.0
2024-12-18 11:00:00,30.69,30.71,30.49,30.53,46539.0,30.0712,30.0908,29.8752,29.9144,46539.0
2024-12-18 11:30:00,30.52,30.58,30.49,30.55,45275.0,29.9046,29.9634,29.8752,29.934,45275.0
2024-12-18 12:00:00,30.54,30.63,30.43,30.56,37476.0,29.9242,30.0124,29.8164,29.9438,37476.0
2024-12-18 12:30:00,30.55,30.6,30.52,30.53,15687.0,29.934,29.983,29.9046,29.9144,15687.0
2024-12-18 13:00:00,30.53,30.57,30.48,30.57,21877.0,29.9144,29.9536,29.8654,29.9536,21877.0
2024-12-18 13:30:00,30.57,30.69,30.57,30.67,29769.0,29.9536,30.0712,29.9536,30.0516,29769.0
2024-12-18 14:00:00,30.63,30.63,30.24,30.25,59938.0,30.0124,30.0124,29.6303,29.6401,59938.0
2024-12-18 14:30:00,30.25,30.34,30.08,30.09,57387.0,29.6401,29.7282,29.4735,29.4833,57387.0
2024-12-18 15:00:00,30.11,30.16,29.92,29.93,96716.0,29.5029,29.5519,29.3167,29.3265,96716.0
2024-12-18 15:30:00,29.93,29.98,29.58,29.71,446078.0,29.3265,29.3755,28.9836,29.111,446078.0
2024-12-19 09:30:00,30.01,30.11,29.94,30.03,91642.0,29.4049,29.5029,29.3363,29.4245,91642.0
2024-12-19 10:00:00,30.01,30.02,29.78,29.79,52548.0,29.4049,29.4147,29.1795,29.1893,52548.0
2024-12-19 10:30:00,29.78,30.02,29.75,30.02,125026.0,29.1795,29.4147,29.1501,29.4147,125026.0
2024-12-19 11:00:00,30.02,30.13,29.95,30.13,74643.0,29.4147,29.5225,29.3461,29.5225,74643.0
2024-12-19 11:30:00,30.12,30.21,30.09,30.11,58697.0,29.5127,29.6009,29.4833,29.5029,58697.0
2024-12-19 12:00:00,30.1,30.14,30.02,30.05,112780.0,29.4931,29.5323,29.4147,29.4441,112780.0
2024-12-19 12:30:00,30.06,30.18,30.03,30.16,85558.0,29.4539,29.5715,29.4245,29.5519,85558.0
2024-12-19 13:00:00,30.16,30.25,30.06,30.23,57766.0,29.5519,29.6401,29.4539,29.6205,57766.0
2024-12-19 13:30:00,30.21,30.31,30.19,30.3,25530.0,29.6009,29.6989,29.5813,29.6891,25530.0
2024-12-19 14:00:00,30.31,30.31,30.17,30.21,67352.0,29.6989,29.6989,29.5617,29.6009,67352.0
2024-12-19 14:30:00,30.21,30.23,30.16,30.18,59762.0,29.6009,29.6205,29.5519,29.5715,59762.0
2024-12-19 15:00:00,30.19,30.27,30.16,30.26,77668.0,29.5813,29.6597,29.5519,29.6499,77668.0
2024-12-19 15:30:00,30.26,30.39,30.08,30.1,517267.0,29.6499,29.7772,29.4735,29.4931,517267.0
2024-12-20 09:30:00,29.96,30.1,29.75,29.94,181531.0,29.3559,29.4931,29.1501,29.3363,181531.0
2024-12-20 10:00:00,29.96,30.18,29.93,30.16,40425.0,29.3559,29.5715,29.3265,29.5519,40425.0
2024-12-20 10:30:00,30.17,30.29,30.16,30.23,54827.0,29.5617,29.6793,29.5519,29.6205,54827.0
2024-12-20 11:00:00,30.23,30.38,30.22,30.37,47720.0,29.6205,29.7674,29.6107,29.7576,47720.0
2024-12-20 11:30:00,30.38,30.5,30.35,30.49,44102.0,29.7674,29.885,29.738,29.8752,44102.0
2024-12-20 12:00:00,30.48,30.59,30.48,30.59,37879.0,29.8654,29.9732,29.8654,29.9732,37879.0
2024-12-20 12:30:00,30.57,30.57,30.45,30.45,45676.0,29.9536,29.9536,29.836,29.836,45676.0
2024-12-20 13:00:00,30.45,30.47,30.35,30.36,55795.0,29.836,29.8556,29.738,29.7478,55795.0
2024-12-20 13:30:00,30.37,30.45,30.34,30.36,34019.0,29.7576,29.836,29.7282,29.7478,34019.0
2024-12-20 14:00:00,30.36,30.49,30.34,30.48,38975.0,29.7478,29.8752,29.7282,29.8654,38975.0
2024-12-20 14:30:00,30.47,30.52,30.44,30.48,53683.0,29.8556,29.9046,29.8262,29.8654,53683.0
2024-12-20 15:00:00,30.47,30.49,30.37,30.38,63571.0,29.8556,29.8752,29.7576,29.7674,63571.0
2024-12-20 15:30:00,30.39,30.44,30.22,30.32,482583.0,29.7772,29.8262,29.6107,29.7087,482583.0
2024-12-23 09:30:00,30.23,30.35,30.18,30.31,56938.0,29.6205,29.738,29.5715,29.6989,56938.0
2024-12-23 10:00:00,30.28,30.3,30.15,30.23,21342.0,29.6695,29.6891,29.5421,29.6205,21342.0
2024-12-23 10:30:00,30.26,30.29,30.15,30.19,43288.0,29.6499,29.6793,29.5421,29.5813,43288.0
2024-12-23 11:00:00,30.19,30.31,30.18,30.31,21872.0,29.5813,29.6989,29.5715,29.6989,21872.0
2024-12-23 11:30:00,30.32,30.46,30.3,30.46,31245.0,29.7087,29.8458,29.6891,29.8458,31245.0
2024-12-23 12:00:00,30.46,30.59,30.46,30.56,62943.0,29.8458,29.9732,29.8458,29.9438,62943.0
2024-12-23 12:30:00,30.54,30.59,30.52,30.55,22898.0,29.9242,29.9732,29.9046,29.934,22898.0
2024-12-23 13:00:00,30.56,30.61,30.55,30.6,17124.0,29.9438,29.9928,29.934,29.983,17124.0
2024-12-23 13:30:00,30.6,30.63,30.51,30.58,93312.0,29.983,30.0124,29.8948,29.9634,93312.0
2024-12-23 14:00:00,30.57,30.62,30.57,30.61,32249.0,29.9536,30.0026,29.9536,29.9928,32249.0
2024-12-23 14:30:00,30.62,30.66,30.6,30.63,43205.0,30.0026,30.0418,29.983,30.0124,43205.0
2024-12-23 15:00:00,30.64,30.65,30.56,30.58,44607.0,30.0222,30.032,29.9438,29.9634,44607.0
2024-12-23 15:30:00,30.58,30.69,30.58,30.65,155623.0,29.9634,30.0712,29.9634,30.032,155623.0
2024-12-24 09:30:00,30.64,30.64,30.44,30.61,50741.0,30.0222,30.0222,29.8262,29.9928,50741.0
2024-12-24 10:00:00,30.61,30.69,30.56,30.68,18552.0,29.9928,30.0712,29.9438,30.0614,18552.0
2024-12-24 10:30:00,30.68,30.73,30.67,30.72,39310.0,30.0614,30.1104,30.0516,30.1006,39310.0
2024-12-24 11:00:00,30.71,30.73,30.67,30.7,33478.0,30.0908,30.1104,30.0516,30.081,33478.0
2024-12-24 11:30:00,30.71,30.74,30.62,30.62,30709.0,30.0908,30.1202,30.0026,30.0026,30709.0
2024-12-24 12:00:00,30.63,30.7,30.62,30.64,24391.0,30.0124,30.081,30.0026,30.0222,24391.0
2024-12-24 12:30:00,30.64,30.67,30.56,30.67,161452.0,30.0222,30.0516,29.9438,30.0516,161452.0
2024-12-26 09:30:00,30.49,30.71,30.49,30.68,19756.0,29.8752,30.0908,29.8752,30.0614,19756.0
2024-12-26 10:00:00,30.7,30.75,30.68,30.74,11329.0,30.081,30.13,30.0614,30.1202,11329.0
2024-12-26 10:30:00,30.75,30.79,30.72,30.79,8160.0,30.13,30.1692,30.1006,30.1692,8160.0
2024-12-26 11:00:00,30.79,30.85,30.78,30.84,14173.0,30.1692,30.228,30.1594,30.2182,14173.0
2024-12-26 11:30:00,30.83,30.84,30.8,30.83,18037.0,30.2084,30.2182,30.179,30.2084,18037.0
2024-12-26 12:00:00,30.82,30.85,30.81,30.82,16869.0,30.1986,30.228,30.1888,30.1986,16869.0
2024-12-26 12:30:00,30.82,30.83,30.72,30.76,17916.0,30.1986,30.2084,30.1006,30.1398,17916.0
2024-12-26 13:00:00,30.76,30.81,30.74,30.78,19811.0,30.1398,30.1888,30.1202,30.1594,19811.0
2024-12-26 13:30:00,30.77,30.78,30.75,30.78,5637.0,30.1496,30.1594,30.13,30.1594,5637.0
2024-12-26 14:00:00,30.77,30.78,30.73,30.75,14929.0,30.1496,30.1594,30.1104,30.13,14929.0
2024-12-26 14:30:00,30.74,30.76,30.73,30.75,20151.0,30.1202,30.1398,30.1104,30.13,20151.0
2024-12-26 15:00:00,30.75,30.78,30.72,30.74,41089.0,30.13,30.1594,30.1006,30.1202,41089.0
2024-12-26 15:30:00,30.74,30.86,30.71,30.84,150273.0,30.1202,30.2378,30.0908,30.2182,150273.0
2024-12-27 09:30:00,30.62,30.82,30.61,30.8,55507.0,30.0026,30.1986,29.9928,30.179,55507.0
2024-12-27 10:00:00,30.8,30.82,30.62,30.64,33615.0,30.179,30.1986,30.0026,30.0222,33615.0
2024-12-27 10:30:00,30.64,30.77,30.61,30.72,26406.0,30.0222,30.1496,29.9928,30.1006,26406.0
2024-12-27 11:00:00,30.72,30.72,30.61,30.7,14910.0,30.1006,30.1006,29.9928,30.081,14910.0
2024-12-27 11:30:00,30.68,30.71,30.52,30.53,19936.0,30.0614,30.0908,29.9046,29.9144,19936.0
2024-12-27 12:00:00,30.53,30.55,30.47,30.54,32752.0,29.9144,29.934,29.8556,29.9242,32752.0
2024-12-27 12:30:00,30.54,30.57,30.49,30.56,20776.0,29.9242,29.9536,29.8752,29.9438,20776.0
2024-12-27 13:00:00,30.56,30.64,30.56,30.57,28114.0,29.9438,30.0222,29.9438,29.9536,28114.0
2024-12-27 13:30:00,30.57,30.67,30.57,30.65,19250.0,29.9536,30.0516,29.9536,30.032,19250.0
2024-12-27 14:00:00,30.65,30.69,30.62,30.66,51593.0,30.032,30.0712,30.0026,30.0418,51593.0
2024-12-27 14:30:00,30.67,30.74,30.64,30.73,20118.0,30.0516,30.1202,30.0222,30.1104,20118.0
2024-12-27 15:00:00,30.72,30.72,30.64,30.65,27905.0,30.1006,30.1006,30.0222,30.032,27905.0
2024-12-27 15:30:00,30.65,30.75,30.6,30.71,242574.0,30.032,30.13,29.983,30.0908,242574.0
2024-12-30 09:30:00,30.43,30.49,30.26,30.28,39270.0,29.8164,29.8752,29.6499,29.6695,39270.0
2024-12-30 10:00:00,30.27,30.34,30.24,30.3,35997.0,29.6597,29.7282,29.6303,29.6891,35997.0
2024-12-30 10:30:00,30.3,30.5,30.28,30.49,25796.0,29.6891,29.885,29.6695,29.8752,25796.0
2024-12-30 11:00:00,30.49,30.58,30.46,30.58,25280.0,29.8752,29.9634,29.8458,29.9634,25280.0
2024-12-30 11:30:00,30.59,30.64,30.58,30.61,98714.0,29.9732,30.0222,29.9634,29.9928,98714.0
2024-12-30 12:00:00,30.61,30.69,30.6,30.68,37627.0,29.9928,30.0712,29.983,30.0614,37627.0
2024-12-30 12:30:00,30.68,30.75,30.67,30.72,50017.0,30.0614,30.13,30.0516,30.1006,50017.0
2024-12-30 13:00:00,30.71,30.8,30.69,30.74,39538.0,30.0908,30.179,30.0712,30.1202,39538.0
2024-12-30 13:30:00,30.72,30.81,30.72,30.8,37232.0,30.1006,30.1888,30.1006,30.179,37232.0
2024-12-30 14:00:00,30.8,30.82,30.73,30.77,55866.0,30.179,30.1986,30.1104,30.1496,55866.0
2024-12-30 14:30:00,30.77,30.8,30.74,30.76,81382.0,30.1496,30.179,30.1202,30.1398,81382.0
2024-12-30 15:00:00,30.75,30.78,30.72,30.74,36478.0,30.13,30.1594,30.1006,30.1202,36478.0
2024-12-30 15:30:00,30.74,30.77,30.64,30.64,266172.0,30.1202,30.1496,30.0222,30.0222,266172.0
2024-12-31 09:30:00,30.69,30.79,30.64,30.77,26835.0,30.0712,30.1692,30.0222,30.1496,26835.0
2024-12-31 10:00:00,30.77,30.8,30.67,30.74,33376.0,30.1496,30.179,30.0516,30.1202,33376.0
2024-12-31 10:30:00,30.73,30.76,30.68,30.69,32393.0,30.1104,30.1398,30.0614,30.0712,32393.0
2024-12-31 11:00:00,30.71,30.72,30.65,30.66,39444.0,30.0908,30.1006,30.032,30.0418,39444.0
2024-12-31 11:30:00,30.65,30.7,30.61,30.65,33941.0,30.032,30.081,29.9928,30.032,33941.0
2024-12-31 12:00:00,30.65,30.66,30.6,30.62,49717.0,30.032,30.0418,29.983,30.0026,49717.0
2024-12-31 12:30:00,30.61,30.71,30.59,30.7,54373.0,29.9928,30.0908,29.9732,30.081,54373.0
2024-12-31 13:00:00,30.69,30.71,30.63,30.64,17800.0,30.0712,30.0908,30.0124,30.0222,17800.0
2024-12-31 13:30:00,30.65,30.75,30.64,30.71,30324.0,30.032,30.13,30.0222,30.0908,30324.0
2024-12-31 14:00:00,30.71,30.78,30.7,30.76,21119.0,30.0908,30.1594,30.081,30.1398,21119.0
2024-12-31 14:30:00,30.77,30.8,30.73,30.8,53167.0,30.1496,30.179,30.1104,30.179,53167.0
2024-12-31 15:00:00,30.79,30.84,30.76,30.79,65197.0,30.1692,30.2182,30.1398,30.1692,65197.0
2024-12-31 15:30:00,30.8,30.8,30.7,30.73,218516.0,30.179,30.179,30.081,30.1104,218516.0
2025-01-02 09:30:00,30.75,30.82,30.66,30.72,70814.0,30.13,30.1986,30.0418,30.1006,70814.0
2025-01-02 10:00:00,30.72,30.8,30.58,30.61,28756.0,30.1006,30.179,29.9634,29.9928,28756.0
2025-01-02 10:30:00,30.61,30.66,30.54,30.61,24702.0,29.9928,30.0418,29.9242,29.9928,24702.0
2025-01-02 11:00:00,30.59,30.61,30.45,30.61,47329.0,29.9732,29.9928,29.836,29.9928,47329.0
2025-01-02 11:30:00,30.58,30.63,30.54,30.61,38411.0,29.9634,30.0124,29.9242,29.9928,38411.0
2025-01-02 12:00:00,30.62,30.67,30.53,30.53,26838.0,30.0026,30.0516,29.9144,29.9144,26838.0
2025-01-02 12:30:00,30.52,30.54,30.41,30.49,27294.0,29.9046,29.9242,29.7968,29.8752,27294.0
2025-01-02 13:00:00,30.5,30.5,30.41,30.45,27815.0,29.885,29.885,29.7968,29.836,27815.0
2025-01-02 13:30:00,30.46,30.46,30.31,30.37,42824.0,29.8458,29.8458,29.6989,29.7576,42824.0
2025-01-02 14:00:00,30.39,30.48,30.35,30.44,27221.0,29.7772,29.8654,29.738,29.8262,27221.0
2025-01-02 14:30:00,30.43,30.47,30.4,30.4,29899.0,29.8164,29.8556,29.787,29.787,29899.0
2025-01-02 15:00:00,30.41,30.54,30.4,30.52,28833.0,29.7968,29.9242,29.787,29.9046,28833.0
2025-01-02 15:30:00,30.52,30.57,30.48,30.5,130746.0,29.9046,29.9536,29.8654,29.885,130746.0
2025-01-03 09:30:00,30.74,30.83,30.58,30.59,71023.0,30.1202,30.2084,29.9634,29.9732,71023.0
2025-01-03 10:00:00,30.58,30.64,30.52,30.62,27897.0,29.9634,30.0222,29.9046,30.0026,27897.0
2025-01-03 10:30:00,30.61,30.69,30.58,30.69,20242.0,29.9928,30.0712,29.9634,30.0712,20242.0
2025-01-03 11:00:00,30.69,30.69,30.58,30.63,51749.0,30.0712,30.0712,29.9634,30.0124,51749.0
2025-01-03 11:30:00,30.64,30.65,30.57,30.58,33941.0,30.0222,30.032,29.9536,29.9634,33941.0
2025-01-03 12:00:00,30.58,30.62,30.57,30.59,31094.0,29.9634,30.0026,29.9536,29.9732,31094.0
2025-01-03 12:30:00,30.59,30.61,30.56,30.6,12134.0,29.9732,29.9928,29.9438,29.983,12134.0
2025-01-03 13:00:00,30.6,30.6,30.54,30.6,12453.0,29.983,29.983,29.9242,29.983,12453.0
2025-01-03 13:30:00,30.6,30.61,30.58,30.61,16456.0,29.983,29.9928,29.9634,29.9928,16456.0
2025-01-03 14:00:00,30.61,30.71,30.6,30.7,41589.0,29.9928,30.0908,29.983,30.081,41589.0
2025-01-03 14:30:00,30.7,30.71,30.66,30.66,32741.0,30.081,30.0908,30.0418,30.0418,32741.0
2025-01-03 15:00:00,30.65,30.68,30.62,30.64,37468.0,30.032,30.0614,30.0026,30.0222,37468.0
2025-01-03 15:30:00,30.64,30.68,30.6,30.67,210077.0,30.0222,30.0614,29.983,30.0516,210077.0
2025-01-06 09:30:00,31.09,31.25,30.96,31.04,79891.0,30.4631,30.6199,30.3357,30.4141,79891.0
2025-01-06 10:00:00,31.05,31.12,30.94,30.96,70455.0,30.4239,30.4925,30.3162,30.3357,70455.0
2025-01-06 10:30:00,30.97,30.98,30.85,30.9,53197.0,30.3455,30.3553,30.228,30.277,53197.0
2025-01-06 11:00:00,30.9,31.02,30.87,31.02,43466.0,30.277,30.3945,30.2476,30.3945,43466.0
2025-01-06 11:30:00,31.03,31.11,31.03,31.08,38674.0,30.4043,30.4827,30.4043,30.4533,38674.0
2025-01-06 12:00:00,31.07,31.1,31.04,31.07,45808.0,30.4435,30.4729,30.4141,30.4435,45808.0
2025-01-06 12:30:00,31.06,31.08,31.01,31.05,50905.0,30.4337,30.4533,30.3847,30.4239,50905.0
2025-01-06 13:00:00,31.06,31.07,31.0,31.02,35629.0,30.4337,30.4435,30.3749,30.3945,35629.0
2025-01-06 13:30:00,31.02,31.03,30.94,30.95,23149.0,30.3945,30.4043,30.3162,30.3259,23149.0
2025-01-06 14:00:00,30.94,30.95,30.85,30.86,35634.0,30.3162,30.3259,30.228,30.2378,35634.0
2025-01-06 14:30:00,30.86,30.92,30.85,30.86,43250.0,30.2378,30.2966,30.228,30.2378,43250.0
2025-01-06 15:00:00,30.86,30.87,30.76,30.78,59397.0,30.2378,30.2476,30.1398,30.1594,59397.0
2025-01-06 15:30:00,30.78,30.82,30.75,30.81,179706.0,30.1594,30.1986,30.13,30.1888,179706.0
2025-01-07 09:30:00,30.9,31.03,30.79,30.8,62891.0,30.277,30.4043,30.1692,30.179,62891.0
2025-01-07 10:00:00,30.8,30.8,30.47,30.75,42312.0,30.179,30.179,29.8556,30.13,42312.0
2025-01-07 10:30:00,30.75,30.78,30.59,30.78,47956.0,30.13,30.1594,29.9732,30.1594,47956.0
2025-01-07 11:00:00,30.79,30.91,30.79,30.89,35868.0,30.1692,30.2868,30.1692,30.2672,35868.0
2025-01-07 11:30:00,30.9,30.93,30.81,30.84,27884.0,30.277,30.3064,30.1888,30.2182,27884.0
2025-01-07 12:00:00,30.84,30.91,30.79,30.82,19262.0,30.2182,30.2868,30.1692,30.1986,19262.0
2025-01-07 12:30:00,30.82,30.83,30.78,30.82,29903.0,30.1986,30.2084,30.1594,30.1986,29903.0
2025-01-07 13:00:00,30.83,30.95,30.83,30.94,16307.0,30.2084,30.3259,30.2084,30.3162,16307.0
2025-01-07 13:30:00,30.94,30.94,30.86,30.89,31941.0,30.3162,30.3162,30.2378,30.2672,31941.0
2025-01-07 14:00:00,30.88,30.91,30.86,30.89,36077.0,30.2574,30.2868,30.2378,30.2672,36077.0
2025-01-07 14:30:00,30.88,30.89,30.72,30.73,35331.0,30.2574,30.2672,30.1006,30.1104,35331.0
2025-01-07 15:00:00,30.73,30.73,30.62,30.63,56324.0,30.1104,30.1104,30.0026,30.0124,56324.0
2025-01-07 15:30:00,30.63,30.7,30.59,30.65,245964.0,30.0124,30.081,29.9732,30.032,245964.0
2025-01-08 09:30:00,30.51,30.56,30.24,30.24,67161.0,29.8948,29.9438,29.6303,29.6303,67161.0
2025-01-08 10:00:00,30.22,30.33,30.21,30.3,27907.0,29.6107,29.7185,29.6009,29.6891,27907.0
2025-01-08 10:30:00,30.3,30.47,30.27,30.46,24478.0,29.6891,29.8556,29.6597,29.8458,24478.0
2025-01-08 11:00:00,30.46,30.5,30.4,30.47,50991.0,29.8458,29.885,29.787,29.8556,50991.0
2025-01-08 11:30:00,30.48,30.67,30.47,30.65,49645.0,29.8654,30.0516,29.8556,30.032,49645.0
2025-01-08 12:00:00,30.63,30.64,30.44,30.45,32330.0,30.0124,30.0222,29.8262,29.836,32330.0
2025-01-08 12:30:00,30.47,30.49,30.41,30.49,39382.0,29.8556,29.8752,29.7968,29.8752,39382.0
2025-01-08 13:00:00,30.5,30.57,30.49,30.55,27289.0,29.885,29.9536,29.8752,29.934,27289.0
2025-01-08 13:30:00,30.55,30.56,30.44,30.44,32227.0,29.934,29.9438,29.8262,29.8262,32227.0
2025-01-08 14:00:00,30.44,30.6,30.38,30.6,76322.0,29.8262,29.983,29.7674,29.983,76322.0
2025-01-08 14:30:00,30.59,30.59,30.48,30.5,65899.0,29.9732,29.9732,29.8654,29.885,65899.0
2025-01-08 15:00:00,30.5,30.59,30.47,30.57,46300.0,29.885,29.9732,29.8556,29.9536,46300.0
2025-01-08 15:30:00,30.57,30.7,30.56,30.67,250973.0,29.9536,30.081,29.9438,30.0516,250973.0
2025-01-10 09:30:00,30.3,30.5,29.73,29.81,211889.0,29.6891,29.885,29.1305,29.2089,211889.0
2025-01-10 10:00:00,29.82,29.84,29.62,29.77,54673.0,29.2187,29.2383,29.0228,29.1697,54673.0
2025-01-10 10:30:00,29.77,29.83,29.7,29.71,50928.0,29.1697,29.2285,29.1012,29.111,50928.0
2025-01-10 11:00:00,29.69,29.73,29.62,29.66,41198.0,29.0914,29.1305,29.0228,29.062,41198.0
2025-01-10 11:30:00,29.65,29.74,29.59,29.65,35549.0,29.0522,29.1403,28.9934,29.0522,35549.0
2025-01-10 12:00:00,29.65,29.71,29.64,29.7,50083.0,29.0522,29.111,29.0424,29.1012,50083.0
2025-01-10 12:30:00,29.71,29.81,29.7,29.8,45426.0,29.111,29.2089,29.1012,29.1991,45426.0
2025-01-10 13:00:00,29.8,29.95,29.78,29.91,148221.0,29.1991,29.3461,29.1795,29.3069,148221.0
2025-01-10 13:30:00,29.91,29.93,29.83,29.9,33463.0,29.3069,29.3265,29.2285,29.2971,33463.0
2025-01-10 14:00:00,29.91,29.93,29.82,29.9,38218.0,29.3069,29.3265,29.2187,29.2971,38218.0
2025-01-10 14:30:00,29.9,29.93,29.84,29.9,38813.0,29.2971,29.3265,29.2383,29.2971,38813.0
2025-01-10 15:00:00,29.9,29.93,29.71,29.73,50596.0,29.2971,29.3265,29.111,29.1305,50596.0
2025-01-10 15:30:00,29.73,29.83,29.71,29.81,262895.0,29.1305,29.2285,29.111,29.2089,262895.0
2025-01-13 09:30:00,29.43,29.75,29.41,29.63,93100.0,28.8366,29.1501,28.817,29.0326,93100.0
2025-01-13 10:00:00,29.63,29.7,29.59,29.61,56087.0,29.0326,29.1012,28.9934,29.013,56087.0
2025-01-13 10:30:00,29.61,29.77,29.61,29.66,59074.0,29.013,29.1697,29.013,29.062,59074.0
2025-01-13 11:00:00,29.66,29.66,29.54,29.57,43132.0,29.062,29.062,28.9444,28.9738,43132.0
2025-01-13 11:30:00,29.55,29.64,29.52,29.52,34199.0,28.9542,29.0424,28.9248,28.9248,34199.0
2025-01-13 12:00:00,29.52,29.58,29.48,29.54,61995.0,28.9248,28.9836,28.8856,28.9444,61995.0
2025-01-13 12:30:00,29.53,29.61,29.49,29.6,45543.0,28.9346,29.013,28.8954,29.0032,45543.0
2025-01-13 13:00:00,29.59,29.6,29.5,29.52,46126.0,28.9934,29.0032,28.9052,28.9248,46126.0
2025-01-13 13:30:00,29.54,29.57,29.51,29.53,33059.0,28.9444,28.9738,28.915,28.9346,33059.0
2025-01-13 14:00:00,29.52,29.58,29.47,29.58,27050.0,28.9248,28.9836,28.8758,28.9836,27050.0
2025-01-13 14:30:00,29.57,29.57,29.5,29.54,34052.0,28.9738,28.9738,28.9052,28.9444,34052.0
2025-01-13 15:00:00,29.54,29.55,29.51,29.51,58532.0,28.9444,28.9542,28.915,28.915,58532.0
2025-01-13 15:30:00,29.51,29.61,29.5,29.55,333667.0,28.915,29.013,28.9052,28.9542,333667.0
2025-01-14 09:30:00,29.63,29.68,29.49,29.52,85406.0,29.0326,29.0816,28.8954,28.9248,85406.0
2025-01-14 10:00:00,29.52,29.79,29.52,29.78,71454.0,28.9248,29.1893,28.9248,29.1795,71454.0
2025-01-14 10:30:00,29.78,29.82,29.73,29.75,29934.0,29.1795,29.2187,29.1305,29.1501,29934.0
2025-01-14 11:00:00,29.74,29.77,29.67,29.76,30045.0,29.1403,29.1697,29.0718,29.1599,30045.0
2025-01-14 11:30:00,29.75,29.78,29.7,29.7,23588.0,29.1501,29.1795,29.1012,29.1012,23588.0
2025-01-14 12:00:00,29.68,29.77,29.66,29.77,19004.0,29.0816,29.1697,29.062,29.1697,19004.0
2025-01-14 12:30:00,29.76,29.8,29.72,29.77,20529.0,29.1599,29.1991,29.1208,29.1697,20529.0
2025-01-14 13:00:00,29.77,29.82,29.77,29.82,31346.0,29.1697,29.2187,29.1697,29.2187,31346.0
2025-01-14 13:30:00,29.83,29.92,29.83,29.91,29508.0,29.2285,29.3167,29.2285,29.3069,29508.0
2025-01-14 14:00:00,29.89,29.89,29.8,29.82,74080.0,29.2873,29.2873,29.1991,29.2187,74080.0
2025-01-14 14:30:00,29.8,29.84,29.74,29.74,44392.0,29.1991,29.2383,29.1403,29.1403,44392.0
2025-01-14 15:00:00,29.77,29.82,29.71,29.79,58782.0,29.1697,29.2187,29.111,29.1893,58782.0
2025-01-14 15:30:00,29.79,29.85,29.75,29.83,336701.0,29.1893,29.2481,29.1501,29.2285,336701.0
2025-01-15 09:30:00,30.27,30.58,30.27,30.48,88446.0,29.6597,29.9634,29.6597,29.8654,88446.0
2025-01-15 10:00:00,30.49,30.6,30.44,30.53,38941.0,29.8752,29.983,29.8262,29.9144,38941.0
2025-01-15 10:30:00,30.54,30.54,30.42,30.52,52341.0,29.9242,29.9242,29.8066,29.9046,52341.0
2025-01-15 11:00:00,30.53,30.54,30.47,30.48,16529.0,29.9144,29.9242,29.8556,29.8654,16529.0
2025-01-15 11:30:00,30.47,30.5,30.4,30.5,26811.0,29.8556,29.885,29.787,29.885,26811.0
2025-01-15 12:00:00,30.49,30.55,30.47,30.53,32988.0,29.8752,29.934,29.8556,29.9144,32988.0
2025-01-15 12:30:00,30.53,30.57,30.52,30.54,16665.0,29.9144,29.9536,29.9046,29.9242,16665.0
2025-01-15 13:00:00,30.54,30.63,30.54,30.62,29059.0,29.9242,30.0124,29.9242,30.0026,29059.0
2025-01-15 13:30:00,30.63,30.71,30.61,30.68,12162.0,30.0124,30.0908,29.9928,30.0614,12162.0
2025-01-15 14:00:00,30.68,30.68,30.59,30.61,38905.0,30.0614,30.0614,29.9732,29.9928,38905.0
2025-01-15 14:30:00,30.62,30.65,30.56,30.62,30784.0,30.0026,30.032,29.9438,30.0026,30784.0
2025-01-15 15:00:00,30.61,30.66,30.56,30.65,38742.0,29.9928,30.0418,29.9438,30.032,38742.0
2025-01-15 15:30:00,30.64,30.7,30.58,30.7,199164.0,30.0222,30.081,29.9634,30.081,199164.0
2025-01-16 09:30:00,30.68,30.96,30.68,30.82,44796.0,30.0614,30.3357,30.0614,30.1986,44796.0
2025-01-16 10:00:00,30.82,30.82,30.66,30.69,16073.0,30.1986,30.1986,30.0418,30.0712,16073.0
2025-01-16 10:30:00,30.71,30.83,30.7,30.82,38900.0,30.0908,30.2084,30.081,30.1986,38900.0
2025-01-16 11:00:00,30.82,30.85,30.73,30.81,42247.0,30.1986,30.228,30.1104,30.1888,42247.0
2025-01-16 11:30:00,30.82,30.93,30.81,30.93,29096.0,30.1986,30.3064,30.1888,30.3064,29096.0
2025-01-16 12:00:00,30.92,30.96,30.88,30.96,34300.0,30.2966,30.3357,30.2574,30.3357,34300.0
2025-01-16 12:30:00,30.96,30.96,30.88,30.9,60626.0,30.3357,30.3357,30.2574,30.277,60626.0
2025-01-16 13:00:00,30.9,30.91,30.84,30.85,35693.0,30.277,30.2868,30.2182,30.228,35693.0
2025-01-16 13:30:00,30.84,30.84,30.74,30.78,51348.0,30.2182,30.2182,30.1202,30.1594,51348.0
2025-01-16 14:00:00,30.78,30.83,30.71,30.77,56811.0,30.1594,30.2084,30.0908,30.1496,56811.0
2025-01-16 14:30:00,30.77,30.78,30.7,30.75,93680.0,30.1496,30.1594,30.081,30.13,93680.0
2025-01-16 15:00:00,30.74,30.78,30.7,30.72,97601.0,30.1202,30.1594,30.081,30.1006,97601.0
2025-01-16 15:30:00,30.72,30.87,30.69,30.83,301020.0,30.1006,30.2476,30.0712,30.2084,301020.0
2025-01-17 09:30:00,30.84,30.97,30.72,30.91,67545.0,30.2182,30.3455,30.1006,30.2868,67545.0
2025-01-17 10:00:00,30.95,31.04,30.95,31.04,16403.0,30.3259,30.4141,30.3259,30.4141,16403.0
2025-01-17 10:30:00,31.04,31.11,31.04,31.07,20780.0,30.4141,30.4827,30.4141,30.4435,20780.0
2025-01-17 11:00:00,31.07,31.07,30.96,30.98,16666.0,30.4435,30.4435,30.3357,30.3553,16666.0
2025-01-17 11:30:00,30.98,31.02,30.92,30.94,20513.0,30.3553,30.3945,30.2966,30.3162,20513.0
2025-01-17 12:00:00,30.93,30.94,30.86,30.88,42855.0,30.3064,30.3162,30.2378,30.2574,42855.0
2025-01-17 12:30:00,30.89,30.9,30.85,30.85,26059.0,30.2672,30.277,30.228,30.228,26059.0
2025-01-17 13:00:00,30.86,30.89,30.74,30.75,45626.0,30.2378,30.2672,30.1202,30.13,45626.0
2025-01-17 13:30:00,30.74,30.74,30.68,30.68,52309.0,30.1202,30.1202,30.0614,30.0614,52309.0
2025-01-17 14:00:00,30.69,30.7,30.63,30.63,50316.0,30.0712,30.081,30.0124,30.0124,50316.0
2025-01-17 14:30:00,30.63,30.66,30.6,30.61,81892.0,30.0124,30.0418,29.983,29.9928,81892.0
2025-01-17 15:00:00,30.61,30.63,30.58,30.59,171836.0,29.9928,30.0124,29.9634,29.9732,171836.0
2025-01-17 15:30:00,30.59,30.64,30.54,30.61,356414.0,29.9732,30.0222,29.9242,29.9928,356414.0
2025-01-21 09:30:00,30.61,30.86,30.61,30.84,85913.0,29.9928,30.2378,29.9928,30.2182,85913.0
2025-01-21 10:00:00,30.85,30.93,30.79,30.86,87401.0,30.228,30.3064,30.1692,30.2378,87401.0
2025-01-21 10:30:00,30.86,30.94,30.76,30.8,52727.0,30.2378,30.3162,30.1398,30.179,52727.0
2025-01-21 11:00:00,30.79,30.93,30.79,30.93,35153.0,30.1692,30.3064,30.1692,30.3064,35153.0
2025-01-21 11:30:00,30.94,30.98,30.86,30.91,41662.0,30.3162,30.3553,30.2378,30.2868,41662.0
2025-01-21 12:00:00,30.9,30.91,30.78,30.84,38512.0,30.277,30.2868,30.1594,30.2182,38512.0
2025-01-21 12:30:00,30.83,30.83,30.71,30.72,65543.0,30.2084,30.2084,30.0908,30.1006,65543.0
2025-01-21 13:00:00,30.71,30.71,30.65,30.67,55053.0,30.0908,30.0908,30.032,30.0516,55053.0
2025-01-21 13:30:00,30.68,30.75,30.67,30.74,53096.0,30.0614,30.13,30.0516,30.1202,53096.0
2025-01-21 14:00:00,30.73,30.74,30.68,30.7,52740.0,30.1104,30.1202,30.0614,30.081,52740.0
2025-01-21 14:30:00,30.7,30.84,30.68,30.82,156073.0,30.081,30.2182,30.0614,30.1986,156073.0
2025-01-21 15:00:00,30.81,30.81,30.71,30.77,42208.0,30.1888,30.1888,30.0908,30.1496,42208.0
2025-01-21 15:30:00,30.76,30.88,30.75,30.84,246081.0,30.1398,30.2574,30.13,30.2182,246081.0
2025-01-22 09:30:00,30.87,30.95,30.77,30.81,34041.0,30.2476,30.3259,30.1496,30.1888,34041.0
2025-01-22 10:00:00,30.79,30.79,30.69,30.72,40054.0,30.1692,30.1692,30.0712,30.1006,40054.0
2025-01-22 10:30:00,30.7,30.72,30.63,30.66,65812.0,30.081,30.1006,30.0124,30.0418,65812.0
2025-01-22 11:00:00,30.65,30.7,30.62,30.7,52301.0,30.032,30.081,30.0026,30.081,52301.0
2025-01-22 11:30:00,30.71,30.75,30.61,30.63,44192.0,30.0908,30.13,29.9928,30.0124,44192.0
2025-01-22 12:00:00,30.63,30.63,30.53,30.55,21919.0,30.0124,30.0124,29.9144,29.934,21919.0
2025-01-22 12:30:00,30.55,30.55,30.47,30.48,31876.0,29.934,29.934,29.8556,29.8654,31876.0
2025-01-22 13:00:00,30.48,30.64,30.45,30.58,97180.0,29.8654,30.0222,29.836,29.9634,97180.0
2025-01-22 13:30:00,30.59,30.66,30.57,30.57,62852.0,29.9732,30.0418,29.9536,29.9536,62852.0
2025-01-22 14:00:00,30.56,30.57,30.51,30.52,69468.0,29.9438,29.9536,29.8948,29.9046,69468.0
2025-01-22 14:30:00,30.53,30.6,30.52,30.54,41849.0,29.9144,29.983,29.9046,29.9242,41849.0
2025-01-22 15:00:00,30.53,30.57,30.51,30.52,34052.0,29.9144,29.9536,29.8948,29.9046,34052.0
2025-01-22 15:30:00,30.52,30.53,30.42,30.43,122962.0,29.9046,29.9144,29.8066,29.8164,122962.0
2025-01-23 09:30:00,30.47,30.73,30.45,30.69,131935.0,29.8556,30.1104,29.836,30.0712,131935.0
2025-01-23 10:00:00,30.69,30.82,30.67,30.74,37799.0,30.0712,30.1986,30.0516,30.1202,37799.0
2025-01-23 10:30:00,30.74,30.76,30.7,30.71,59626.0,30.1202,30.1398,30.081,30.0908,59626.0
2025-01-23 11:00:00,30.72,30.81,30.7,30.79,46321.0,30.1006,30.1888,30.081,30.1692,46321.0
2025-01-23 11:30:00,30.8,30.91,30.79,30.85,40327.0,30.179,30.2868,30.1692,30.228,40327.0
2025-01-23 12:00:00,30.84,30.87,30.78,30.79,33143.0,30.2182,30.2476,30.1594,30.1692,33143.0
2025-01-23 12:30:00,30.8,30.93,30.77,30.9,42218.0,30.179,30.3064,30.1496,30.277,42218.0
2025-01-23 13:00:00,30.91,30.91,30.84,30.86,17483.0,30.2868,30.2868,30.2182,30.2378,17483.0
2025-01-23 13:30:00,30.86,30.87,30.76,30.76,38040.0,30.2378,30.2476,30.1398,30.1398,38040.0
2025-01-23 14:00:00,30.77,30.78,30.73,30.73,57671.0,30.1496,30.1594,30.1104,30.1104,57671.0
2025-01-23 14:30:00,30.73,30.78,30.64,30.67,82257.0,30.1104,30.1594,30.0222,30.0516,82257.0
2025-01-23 15:00:00,30.67,30.69,30.64,30.64,56409.0,30.0516,30.0712,30.0222,30.0222,56409.0
2025-01-23 15:30:00,30.64,30.68,30.57,30.67,244351.0,30.0222,30.0614,29.9536,30.0516,244351.0
2025-01-24 09:30:00,30.72,30.78,30.53,30.57,53060.0,30.1006,30.1594,29.9144,29.9536,53060.0
2025-01-24 10:00:00,30.57,30.64,30.56,30.59,41896.0,29.9536,30.0222,29.9438,29.9732,41896.0
2025-01-24 10:30:00,30.58,30.62,30.56,30.59,37716.0,29.9634,30.0026,29.9438,29.9732,37716.0
2025-01-24 11:00:00,30.58,30.62,30.55,30.6,44189.0,29.9634,30.0026,29.934,29.983,44189.0
2025-01-24 11:30:00,30.6,30.6,30.54,30.57,46799.0,29.983,29.983,29.9242,29.9536,46799.0
2025-01-24 12:00:00,30.56,30.65,30.55,30.6,43383.0,29.9438,30.032,29.934,29.983,43383.0
2025-01-24 12:30:00,30.6,30.63,30.57,30.58,36173.0,29.983,30.0124,29.9536,29.9634,36173.0
2025-01-24 13:00:00,30.58,30.61,30.55,30.56,25016.0,29.9634,29.9928,29.934,29.9438,25016.0
2025-01-24 13:30:00,30.56,30.58,30.53,30.57,35735.0,29.9438,29.9634,29.9144,29.9536,35735.0
2025-01-24 14:00:00,30.57,30.61,30.56,30.57,22806.0,29.9536,29.9928,29.9438,29.9536,22806.0
2025-01-24 14:30:00,30.57,30.6,30.55,30.55,33079.0,29.9536,29.983,29.934,29.934,33079.0
2025-01-24 15:00:00,30.56,30.57,30.5,30.53,102485.0,29.9438,29.9536,29.885,29.9144,102485.0
2025-01-24 15:30:00,30.53,30.56,30.47,30.56,359972.0,29.9144,29.9438,29.8556,29.9438,359972.0
2025-01-27 09:30:00,30.41,30.68,30.31,30.55,78028.0,29.7968,30.0614,29.6989,29.934,78028.0
2025-01-27 10:00:00,30.56,30.58,30.45,30.45,33147.0,29.9438,29.9634,29.836,29.836,33147.0
2025-01-27 10:30:00,30.45,30.52,30.44,30.44,62732.0,29.836,29.9046,29.8262,29.8262,62732.0
2025-01-27 11:00:00,30.43,30.5,30.42,30.48,30789.0,29.8164,29.885,29.8066,29.8654,30789.0
2025-01-27 11:30:00,30.47,30.47,30.36,30.39,45367.0,29.8556,29.8556,29.7478,29.7772,45367.0
2025-01-27 12:00:00,30.38,30.43,30.34,30.42,52580.0,29.7674,29.8164,29.7282,29.8066,52580.0
2025-01-27 12:30:00,30.43,30.44,30.23,30.25,105239.0,29.8164,29.8262,29.6205,29.6401,105239.0
2025-01-27 13:00:00,30.25,30.32,30.23,30.29,45910.0,29.6401,29.7087,29.6205,29.6793,45910.0
2025-01-27 13:30:00,30.29,30.34,30.28,30.31,49981.0,29.6793,29.7282,29.6695,29.6989,49981.0
2025-01-27 14:00:00,30.3,30.36,30.28,30.32,221215.0,29.6891,29.7478,29.6695,29.7087,221215.0
2025-01-27 14:30:00,30.31,30.34,30.27,30.29,123450.0,29.6989,29.7282,29.6597,29.6793,123450.0
2025-01-27 15:00:00,30.29,30.36,30.28,30.34,154716.0,29.6793,29.7478,29.6695,29.7282,154716.0
2025-01-27 15:30:00,30.34,30.38,30.29,30.34,1063084.0,29.7282,29.7674,29.6793,29.7282,1063084.0
2025-01-28 09:30:00,30.35,30.55,30.22,30.3,74662.0,29.738,29.934,29.6107,29.6891,74662.0
2025-01-28 10:00:00,30.3,30.32,30.17,30.22,53779.0,29.6891,29.7087,29.5617,29.6107,53779.0
2025-01-28 10:30:00,30.2,30.29,30.15,30.17,67350.0,29.5911,29.6793,29.5421,29.5617,67350.0
2025-01-28 11:00:00,30.17,30.24,30.15,30.16,52503.0,29.5617,29.6303,29.5421,29.5519,52503.0
2025-01-28 11:30:00,30.16,30.17,30.05,30.1,53361.0,29.5519,29.5617,29.4441,29.4931,53361.0
2025-01-28 12:00:00,30.1,30.21,30.07,30.17,59649.0,29.4931,29.6009,29.4637,29.5617,59649.0
2025-01-28 12:30:00,30.17,30.27,30.15,30.24,49696.0,29.5617,29.6597,29.5421,29.6303,49696.0
2025-01-28 13:00:00,30.24,30.25,30.23,30.24,22068.0,29.6303,29.6401,29.6205,29.6303,22068.0
2025-01-28 13:30:00,30.24,30.28,30.17,30.19,69865.0,29.6303,29.6695,29.5617,29.5813,69865.0
2025-01-28 14:00:00,30.18,30.2,30.13,30.18,36337.0,29.5715,29.5911,29.5225,29.5715,36337.0
2025-01-28 14:30:00,30.19,30.24,30.18,30.21,45869.0,29.5813,29.6303,29.5715,29.6009,45869.0
2025-01-28 15:00:00,30.21,30.22,30.16,30.2,61976.0,29.6009,29.6107,29.5519,29.5911,61976.0
2025-01-28 15:30:00,30.2,30.27,30.17,30.19,377126.0,29.5911,29.6597,29.5617,29.5813,377126.0
2025-01-29 09:30:00,29.99,30.38,29.99,30.38,80695.0,29.3853,29.7674,29.3853,29.7674,80695.0
2025-01-29 10:00:00,30.41,30.46,30.31,30.33,58136.0,29.7968,29.8458,29.6989,29.7185,58136.0
2025-01-29 10:30:00,30.34,30.45,30.32,30.35,38628.0,29.7282,29.836,29.7087,29.738,38628.0
2025-01-29 11:00:00,30.36,30.4,30.34,30.37,22379.0,29.7478,29.787,29.7282,29.7576,22379.0
2025-01-29 11:30:00,30.38,30.42,30.28,30.36,35832.0,29.7674,29.8066,29.6695,29.7478,35832.0
2025-01-29 12:00:00,30.36,30.45,30.35,30.41,37479.0,29.7478,29.836,29.738,29.7968,37479.0
2025-01-29 12:30:00,30.42,30.48,30.41,30.42,35361.0,29.8066,29.8654,29.7968,29.8066,35361.0
2025-01-29 13:00:00,30.42,30.43,30.33,30.43,20358.0,29.8066,29.8164,29.7185,29.8164,20358.0
2025-01-29 13:30:00,30.43,30.44,30.32,30.32,36287.0,29.8164,29.8262,29.7087,29.7087,36287.0
2025-01-29 14:00:00,30.33,30.33,30.08,30.13,133759.0,29.7185,29.7185,29.4735,29.5225,133759.0
2025-01-29 14:30:00,30.13,30.4,30.12,30.32,96005.0,29.5225,29.787,29.5127,29.7087,96005.0
2025-01-29 15:00:00,30.31,30.34,30.2,30.3,60445.0,29.6989,29.7282,29.5911,29.6891,60445.0
2025-01-29 15:30:00,30.31,30.38,30.26,30.38,343374.0,29.6989,29.7674,29.6499,29.7674,343374.0
2025-01-30 09:30:00,30.53,30.76,30.53,30.6,59590.0,29.9144,30.1398,29.9144,29.983,59590.0
2025-01-30 10:00:00,30.62,30.69,30.61,30.65,29579.0,30.0026,30.0712,29.9928,30.032,29579.0
2025-01-30 10:30:00,30.67,30.69,30.6,30.6,45009.0,30.0516,30.0712,29.983,29.983,45009.0
2025-01-30 11:00:00,30.62,30.73,30.61,30.71,28756.0,30.0026,30.1104,29.9928,30.0908,28756.0
2025-01-30 11:30:00,30.71,30.72,30.66,30.69,23724.0,30.0908,30.1006,30.0418,30.0712,23724.0
2025-01-30 12:00:00,30.69,30.69,30.61,30.62,43162.0,30.0712,30.0712,29.9928,30.0026,43162.0
2025-01-30 12:30:00,30.63,30.68,30.6,30.66,28133.0,30.0124,30.0614,29.983,30.0418,28133.0
2025-01-30 13:00:00,30.66,30.71,30.65,30.68,25982.0,30.0418,30.0908,30.032,30.0614,25982.0
2025-01-30 13:30:00,30.69,30.72,30.68,30.71,19526.0,30.0712,30.1006,30.0614,30.0908,19526.0
2025-01-30 14:00:00,30.71,30.71,30.63,30.64,40469.0,30.0908,30.0908,30.0124,30.0222,40469.0
2025-01-30 14:30:00,30.63,30.66,30.61,30.64,85102.0,30.0124,30.0418,29.9928,30.0222,85102.0
2025-01-30 15:00:00,30.63,30.68,30.63,30.67,48857.0,30.0124,30.0614,30.0124,30.0516,48857.0
2025-01-30 15:30:00,30.68,30.68,30.27,30.52,415896.0,30.0614,30.0614,29.6597,29.9046,415896.0
2025-01-31 09:30:00,30.46,30.49,30.28,30.31,57174.0,29.8458,29.8752,29.6695,29.6989,57174.0
2025-01-31 10:00:00,30.32,30.39,30.24,30.36,30361.0,29.7087,29.7772,29.6303,29.7478,30361.0
2025-01-31 10:30:00,30.37,30.47,30.37,30.44,61249.0,29.7576,29.8556,29.7576,29.8262,61249.0
2025-01-31 11:00:00,30.45,30.46,30.33,30.36,57147.0,29.836,29.8458,29.7185,29.7478,57147.0
2025-01-31 11:30:00,30.36,30.41,30.29,30.3,48973.0,29.7478,29.7968,29.6793,29.6891,48973.0
2025-01-31 12:00:00,30.29,30.53,30.26,30.51,93176.0,29.6793,29.9144,29.6499,29.8948,93176.0
2025-01-31 12:30:00,30.53,30.57,30.41,30.42,23859.0,29.9144,29.9536,29.7968,29.8066,23859.0
2025-01-31 13:00:00,30.42,30.43,30.08,30.12,109919.0,29.8066,29.8164,29.4735,29.5127,109919.0
2025-01-31 13:30:00,30.12,30.17,29.97,30.04,64688.0,29.5127,29.5617,29.3657,29.4343,64688.0
2025-01-31 14:00:00,30.03,30.1,29.94,30.09,57878.0,29.4245,29.4931,29.3363,29.4833,57878.0
2025-01-31 14:30:00,30.09,30.13,29.94,29.99,51546.0,29.4833,29.5225,29.3363,29.3853,51546.0
2025-01-31 15:00:00,29.99,29.99,29.89,29.96,72238.0,29.3853,29.3853,29.2873,29.3559,72238.0
2025-01-31 15:30:00,29.96,30.08,29.89,29.91,265831.0,29.3559,29.4735,29.2873,29.3069,265831.0
2025-02-03 09:30:00,28.31,29.16,28.1,29.07,359233.0,27.7392,28.572,27.5334,28.4839,359233.0
2025-02-03 10:00:00,29.06,29.5,28.9,29.48,86071.0,28.4741,28.9052,28.3173,28.8856,86071.0
2025-02-03 10:30:00,29.5,29.5,29.27,29.31,233529.0,28.9052,28.9052,28.6798,28.719,233529.0
2025-02-03 11:00:00,29.3,29.38,29.06,29.3,116402.0,28.7092,28.7876,28.4741,28.7092,116402.0
2025-02-03 11:30:00,29.3,29.38,29.24,29.26,54970.0,28.7092,28.7876,28.6504,28.67,54970.0
2025-02-03 12:00:00,29.27,29.28,29.18,29.24,32667.0,28.6798,28.6896,28.5916,28.6504,32667.0
2025-02-03 12:30:00,29.23,29.36,29.15,29.2,144747.0,28.6406,28.768,28.5622,28.6112,144747.0
2025-02-03 13:00:00,29.23,29.34,29.18,29.19,97925.0,28.6406,28.7484,28.5916,28.6014,97925.0
2025-02-03 13:30:00,29.19,29.35,29.18,29.33,68646.0,28.6014,28.7582,28.5916,28.7386,68646.0
2025-02-03 14:00:00,29.34,29.47,29.34,29.39,98744.0,28.7484,28.8758,28.7484,28.7974,98744.0
2025-02-03 14:30:00,29.4,29.44,29.33,29.35,129575.0,28.8072,28.8464,28.7386,28.7582,129575.0
2025-02-03 15:00:00,29.35,29.43,29.34,29.36,52489.0,28.7582,28.8366,28.7484,28.768,52489.0
2025-02-03 15:30:00,29.33,29.37,29.27,29.28,247363.0,28.7386,28.7778,28.6798,28.6896,247363.0
2025-02-04 09:30:00,29.58,29.86,29.58,29.74,132166.0,28.9836,29.2579,28.9836,29.1403,132166.0
2025-02-04 10:00:00,29.74,29.81,29.71,29.76,52484.0,29.1403,29.2089,29.111,29.1599,52484.0
2025-02-04 10:30:00,29.77,29.85,29.73,29.81,86443.0,29.1697,29.2481,29.1305,29.2089,86443.0
2025-02-04 11:00:00,29.83,29.87,29.79,29.81,55432.0,29.2285,29.2677,29.1893,29.2089,55432.0
2025-02-04 11:30:00,29.81,29.84,29.72,29.77,47970.0,29.2089,29.2383,29.1208,29.1697,47970.0
2025-02-04 12:00:00,29.77,29.79,29.64,29.65,53446.0,29.1697,29.1893,29.0424,29.0522,53446.0
2025-02-04 12:30:00,29.66,29.73,29.64,29.71,42203.0,29.062,29.1305,29.0424,29.111,42203.0
2025-02-04 13:00:00,29.71,29.76,29.7,29.76,33005.0,29.111,29.1599,29.1012,29.1599,33005.0
2025-02-04 13:30:00,29.76,29.8,29.74,29.76,74672.0,29.1599,29.1991,29.1403,29.1599,74672.0
2025-02-04 14:00:00,29.76,29.84,29.75,29.8,73874.0,29.1599,29.2383,29.1501,29.1991,73874.0
2025-02-04 14:30:00,29.81,29.86,29.76,29.79,67315.0,29.2089,29.2579,29.1599,29.1893,67315.0
2025-02-04 15:00:00,29.78,29.81,29.69,29.69,85273.0,29.1795,29.2089,29.0914,29.0914,85273.0
2025-02-04 15:30:00,29.7,29.75,29.68,29.71,334432.0,29.1012,29.1501,29.0816,29.111,334432.0
2025-02-05 09:30:00,29.86,29.92,29.71,29.77,50184.0,29.2579,29.3167,29.111,29.1697,50184.0
2025-02-05 10:00:00,29.78,29.94,29.73,29.93,26426.0,29.1795,29.3363,29.1305,29.3265,26426.0
2025-02-05 10:30:00,29.93,29.97,29.87,29.89,31002.0,29.3265,29.3657,29.2677,29.2873,31002.0
2025-02-05 11:00:00,29.89,30.01,29.88,29.99,36653.0,29.2873,29.4049,29.2775,29.3853,36653.0
2025-02-05 11:30:00,29.99,30.0,29.88,29.93,23312.0,29.3853,29.3951,29.2775,29.3265,23312.0
2025-02-05 12:00:00,29.92,29.93,29.83,29.86,18973.0,29.3167,29.3265,29.2285,29.2579,18973.0
2025-02-05 12:30:00,29.87,29.95,29.87,29.94,9383.0,29.2677,29.3461,29.2677,29.3363,9383.0
2025-02-05 13:00:00,29.94,29.97,29.87,29.9,28142.0,29.3363,29.3657,29.2677,29.2971,28142.0
2025-02-05 13:30:00,29.89,29.93,29.87,29.88,40747.0,29.2873,29.3265,29.2677,29.2775,40747.0
2025-02-05 14:00:00,29.88,29.91,29.87,29.88,31963.0,29.2775,29.3069,29.2677,29.2775,31963.0
2025-02-05 14:30:00,29.88,29.9,29.82,29.83,32093.0,29.2775,29.2971,29.2187,29.2285,32093.0
2025-02-05 15:00:00,29.83,29.85,29.81,29.82,42569.0,29.2285,29.2481,29.2089,29.2187,42569.0
2025-02-05 15:30:00,29.83,29.9,29.77,29.87,368501.0,29.2285,29.2971,29.1697,29.2677,368501.0
2025-02-06 09:30:00,29.96,30.02,29.78,29.82,65619.0,29.3559,29.4147,29.1795,29.2187,65619.0
2025-02-06 10:00:00,29.82,29.92,29.79,29.88,48597.0,29.2187,29.3167,29.1893,29.2775,48597.0
2025-02-06 10:30:00,29.9,29.98,29.86,29.93,49770.0,29.2971,29.3755,29.2579,29.3265,49770.0
2025-02-06 11:00:00,29.93,29.99,29.92,29.96,24916.0,29.3265,29.3853,29.3167,29.3559,24916.0
2025-02-06 11:30:00,29.96,30.02,29.94,29.99,51775.0,29.3559,29.4147,29.3363,29.3853,51775.0
2025-02-06 12:00:00,29.99,30.01,29.93,29.96,43891.0,29.3853,29.4049,29.3265,29.3559,43891.0
2025-02-06 12:30:00,29.95,29.98,29.93,29.95,61835.0,29.3461,29.3755,29.3265,29.3461,61835.0
2025-02-06 13:00:00,29.95,29.99,29.93,29.95,56796.0,29.3461,29.3853,29.3265,29.3461,56796.0
2025-02-06 13:30:00,29.94,29.95,29.89,29.91,41788.0,29.3363,29.3461,29.2873,29.3069,41788.0
2025-02-06 14:00:00,29.91,29.95,29.87,29.88,34989.0,29.3069,29.3461,29.2677,29.2775,34989.0
2025-02-06 14:30:00,29.87,29.88,29.8,29.84,43060.0,29.2677,29.2775,29.1991,29.2383,43060.0
2025-02-06 15:00:00,29.84,29.94,29.84,29.92,29850.0,29.2383,29.3363,29.2383,29.3167,29850.0
2025-02-06 15:30:00,29.93,30.08,29.9,30.01,634577.0,29.3265,29.4735,29.2971,29.4049,634577.0
2025-02-07 09:30:00,30.08,30.17,29.98,30.17,50088.0,29.4735,29.5617,29.3755,29.5617,50088.0
2025-02-07 10:00:00,30.16,30.17,30.01,30.11,36161.0,29.5519,29.5617,29.4049,29.5029,36161.0
2025-02-07 10:30:00,30.1,30.17,29.93,30.08,54304.0,29.4931,29.5617,29.3265,29.4735,54304.0
2025-02-07 11:00:00,30.08,30.16,29.96,30.06,57576.0,29.4735,29.5519,29.3559,29.4539,57576.0
2025-02-07 11:30:00,30.08,30.12,30.05,30.05,46456.0,29.4735,29.5127,29.4441,29.4441,46456.0
2025-02-07 12:00:00,30.05,30.14,30.0,30.09,55407.0,29.4441,29.5323,29.3951,29.4833,55407.0
2025-02-07 12:30:00,30.07,30.13,30.06,30.1,31720.0,29.4637,29.5225,29.4539,29.4931,31720.0
2025-02-07 13:00:00,30.1,30.2,30.09,30.17,32986.0,29.4931,29.5911,29.4833,29.5617,32986.0
2025-02-07 13:30:00,30.17,30.19,29.99,29.99,42471.0,29.5617,29.5813,29.3853,29.3853,42471.0
2025-02-07 14:00:00,30.0,30.09,29.98,30.05,30334.0,29.3951,29.4833,29.3755,29.4441,30334.0
2025-02-07 14:30:00,30.04,30.1,30.03,30.05,31994.0,29.4343,29.4931,29.4245,29.4441,31994.0
2025-02-07 15:00:00,30.05,30.09,30.03,30.06,35914.0,29.4441,29.4833,29.4245,29.4539,35914.0
2025-02-07 15:30:00,30.06,30.19,30.04,30.15,309273.0,29.4539,29.5813,29.4343,29.5421,309273.0
2025-02-10 09:30:00,30.3,30.42,30.11,30.2,55095.0,29.6891,29.8066,29.5029,29.5911,55095.0
2025-02-10 10:00:00,30.21,30.25,30.07,30.1,25616.0,29.6009,29.6401,29.4637,29.4931,25616.0
2025-02-10 10:30:00,30.11,30.17,30.04,30.08,36961.0,29.5029,29.5617,29.4343,29.4735,36961.0
2025-02-10 11:00:00,30.1,30.11,29.94,29.95,39441.0,29.4931,29.5029,29.3363,29.3461,39441.0
2025-02-10 11:30:00,29.95,29.96,29.87,29.93,74856.0,29.3461,29.3559,29.2677,29.3265,74856.0
2025-02-10 12:00:00,29.94,29.97,29.89,29.89,34621.0,29.3363,29.3657,29.2873,29.2873,34621.0
2025-02-10 12:30:00,29.9,29.98,29.88,29.95,48570.0,29.2971,29.3755,29.2775,29.3461,48570.0
2025-02-10 13:00:00,29.95,29.99,29.94,29.97,53024.0,29.3461,29.3853,29.3363,29.3657,53024.0
2025-02-10 13:30:00,29.96,30.03,29.94,30.01,36898.0,29.3559,29.4245,29.3363,29.4049,36898.0
2025-02-10 14:00:00,30.0,30.04,29.97,30.02,95790.0,29.3951,29.4343,29.3657,29.4147,95790.0
2025-02-10 14:30:00,30.02,30.04,29.92,29.93,69135.0,29.4147,29.4343,29.3167,29.3265,69135.0
2025-02-10 15:00:00,29.93,29.96,29.91,29.92,48981.0,29.3265,29.3559,29.3069,29.3167,48981.0
2025-02-10 15:30:00,29.92,29.92,29.83,29.86,172541.0,29.3167,29.3167,29.2285,29.2579,172541.0
2025-02-11 09:30:00,29.76,29.76,29.23,29.48,117255.0,29.1599,29.1599,28.6406,28.8856,117255.0
2025-02-11 10:00:00,29.49,29.55,29.45,29.49,62081.0,28.8954,28.9542,28.8562,28.8954,62081.0
2025-02-11 10:30:00,29.48,29.62,29.48,29.59,70227.0,28.8856,29.0228,28.8856,28.9934,70227.0
2025-02-11 11:00:00,29.59,29.64,29.54,29.56,117502.0,28.9934,29.0424,28.9444,28.964,117502.0
2025-02-11 11:30:00,29.59,29.65,29.56,29.6,76623.0,28.9934,29.0522,28.964,29.0032,76623.0
2025-02-11 12:00:00,29.6,29.64,29.58,29.62,62389.0,29.0032,29.0424,28.9836,29.0228,62389.0
2025-02-11 12:30:00,29.61,29.61,29.57,29.59,23171.0,29.013,29.013,28.9738,28.9934,23171.0
2025-02-11 13:00:00,29.59,29.59,29.54,29.55,29400.0,28.9934,28.9934,28.9444,28.9542,29400.0
2025-02-11 13:30:00,29.55,29.61,29.55,29.6,21038.0,28.9542,29.013,28.9542,29.0032,21038.0
2025-02-11 14:00:00,29.59,29.62,29.57,29.6,32635.0,28.9934,29.0228,28.9738,29.0032,32635.0
2025-02-11 14:30:00,29.6,29.66,29.59,29.6,66671.0,29.0032,29.062,28.9934,29.0032,66671.0
2025-02-11 15:00:00,29.61,29.64,29.59,29.62,45080.0,29.013,29.0424,28.9934,29.0228,45080.0
2025-02-11 15:30:00,29.62,29.66,29.6,29.62,244043.0,29.0228,29.062,29.0032,29.0228,244043.0
2025-02-12 09:30:00,29.38,29.6,29.36,29.5,52242.0,28.7876,29.0032,28.768,28.9052,52242.0
2025-02-12 10:00:00,29.5,29.56,29.44,29.49,29473.0,28.9052,28.964,28.8464,28.8954,29473.0
2025-02-12 10:30:00,29.49,29.57,29.46,29.57,55761.0,28.8954,28.9738,28.866,28.9738,55761.0
2025-02-12 11:00:00,29.55,29.55,29.39,29.44,30550.0,28.9542,28.9542,28.7974,28.8464,30550.0
2025-02-12 11:30:00,29.44,29.6,29.44,29.58,55427.0,28.8464,29.0032,28.8464,28.9836,55427.0
2025-02-12 12:00:00,29.59,29.65,29.55,29.64,55101.0,28.9934,29.0522,28.9542,29.0424,55101.0
2025-02-12 12:30:00,29.64,29.65,29.58,29.64,56493.0,29.0424,29.0522,28.9836,29.0424,56493.0
2025-02-12 13:00:00,29.64,29.67,29.59,29.61,51102.0,29.0424,29.0718,28.9934,29.013,51102.0
2025-02-12 13:30:00,29.6,29.62,29.57,29.6,45361.0,29.0032,29.0228,28.9738,29.0032,45361.0
2025-02-12 14:00:00,29.6,29.6,29.54,29.57,52195.0,29.0032,29.0032,28.9444,28.9738,52195.0
2025-02-12 14:30:00,29.56,29.62,29.55,29.58,94059.0,28.964,29.0228,28.9542,28.9836,94059.0
2025-02-12 15:00:00,29.58,29.59,29.56,29.58,41333.0,28.9836,28.9934,28.964,28.9836,41333.0
2025-02-12 15:30:00,29.58,29.66,29.57,29.58,336467.0,28.9836,29.062,28.9738,28.9836,336467.0
2025-02-13 09:30:00,29.52,29.64,29.17,29.33,85657.0,28.9248,29.0424,28.5818,28.7386,85657.0
2025-02-13 10:00:00,29.34,29.41,29.17,29.18,86145.0,28.7484,28.817,28.5818,28.5916,86145.0
2025-02-13 10:30:00,29.19,29.2,28.99,29.02,198279.0,28.6014,28.6112,28.4055,28.4349,198279.0
2025-02-13 11:00:00,29.03,29.13,28.93,29.12,121415.0,28.4447,28.5426,28.3467,28.5328,121415.0
2025-02-13 11:30:00,29.11,29.13,28.87,28.99,168488.0,28.523,28.5426,28.2879,28.4055,168488.0
2025-02-13 12:00:00,28.98,29.03,28.91,29.0,189488.0,28.3957,28.4447,28.3271,28.4153,189488.0
2025-02-13 12:30:00,28.99,29.08,28.98,29.03,65985.0,28.4055,28.4937,28.3957,28.4447,65985.0
2025-02-13 13:00:00,29.03,29.16,28.97,29.11,86437.0,28.4447,28.572,28.3859,28.523,86437.0
2025-02-13 13:30:00,29.12,29.2,29.04,29.19,105887.0,28.5328,28.6112,28.4545,28.6014,105887.0
2025-02-13 14:00:00,29.18,29.33,29.17,29.32,78386.0,28.5916,28.7386,28.5818,28.7288,78386.0
2025-02-13 14:30:00,29.33,29.4,29.26,29.28,99950.0,28.7386,28.8072,28.67,28.6896,99950.0
2025-02-13 15:00:00,29.28,29.46,29.28,29.46,93736.0,28.6896,28.866,28.6896,28.866,93736.0
2025-02-13 15:30:00,29.45,29.65,29.42,29.65,389281.0,28.8562,29.0522,28.8268,29.0522,389281.0
2025-02-14 09:30:00,29.63,29.71,29.53,29.6,66517.0,29.0326,29.111,28.9346,29.0032,66517.0
2025-02-14 10:00:00,29.6,29.71,29.49,29.51,29139.0,29.0032,29.111,28.8954,28.915,29139.0
2025-02-14 10:30:00,29.5,29.73,29.5,29.66,84862.0,28.9052,29.1305,28.9052,29.062,84862.0
2025-02-14 11:00:00,29.67,29.72,29.65,29.66,44466.0,29.0718,29.1208,29.0522,29.062,44466.0
2025-02-14 11:30:00,29.65,29.71,29.62,29.7,22398.0,29.0522,29.111,29.0228,29.1012,22398.0
2025-02-14 12:00:00,29.71,29.72,29.65,29.68,36720.0,29.111,29.1208,29.0522,29.0816,36720.0
2025-02-14 12:30:00,29.67,29.68,29.6,29.65,54530.0,29.0718,29.0816,29.0032,29.0522,54530.0
2025-02-14 13:00:00,29.65,29.65,29.59,29.62,74795.0,29.0522,29.0522,28.9934,29.0228,74795.0
2025-02-14 13:30:00,29.62,29.68,29.61,29.68,40943.0,29.0228,29.0816,29.013,29.0816,40943.0
2025-02-14 14:00:00,29.67,29.71,29.65,29.65,27767.0,29.0718,29.111,29.0522,29.0522,27767.0
2025-02-14 14:30:00,29.65,29.71,29.62,29.67,38491.0,29.0522,29.111,29.0228,29.0718,38491.0
2025-02-14 15:00:00,29.66,29.7,29.61,29.63,46160.0,29.062,29.1012,29.013,29.0326,46160.0
2025-02-14 15:30:00,29.63,29.73,29.61,29.69,250223.0,29.0326,29.1305,29.013,29.0914,250223.0
2025-02-18 09:30:00,29.59,29.7,29.46,29.67,78842.0,28.9934,29.1012,28.866,29.0718,78842.0
2025-02-18 10:00:00,29.68,29.71,29.6,29.7,25286.0,29.0816,29.111,29.0032,29.1012,25286.0
2025-02-18 10:30:00,29.71,29.89,29.71,29.85,52067.0,29.111,29.2873,29.111,29.2481,52067.0
2025-02-18 11:00:00,29.86,29.87,29.79,29.85,28191.0,29.2579,29.2677,29.1893,29.2481,28191.0
2025-02-18 11:30:00,29.85,29.9,29.81,29.89,34133.0,29.2481,29.2971,29.2089,29.2873,34133.0
2025-02-18 12:00:00,29.88,29.98,29.88,29.94,56229.0,29.2775,29.3755,29.2775,29.3363,56229.0
2025-02-18 12:30:00,29.94,29.94,29.88,29.92,84107.0,29.3363,29.3363,29.2775,29.3167,84107.0
2025-02-18 13:00:00,29.92,30.04,29.91,30.01,81580.0,29.3167,29.4343,29.3069,29.4049,81580.0
2025-02-18 13:30:00,30.02,30.09,30.01,30.05,41291.0,29.4147,29.4833,29.4049,29.4441,41291.0
2025-02-18 14:00:00,30.05,30.08,30.0,30.04,43947.0,29.4441,29.4735,29.3951,29.4343,43947.0
2025-02-18 14:30:00,30.03,30.09,30.03,30.04,43021.0,29.4245,29.4833,29.4245,29.4343,43021.0
2025-02-18 15:00:00,30.04,30.07,29.98,30.03,72456.0,29.4343,29.4637,29.3755,29.4245,72456.0
2025-02-18 15:30:00,30.02,30.08,29.96,30.02,352345.0,29.4147,29.4735,29.3559,29.4147,352345.0
2025-02-19 09:30:00,29.67,29.8,29.44,29.68,240699.0,29.0718,29.1991,28.8464,29.0816,240699.0
2025-02-19 10:00:00,29.69,29.8,29.64,29.74,122615.0,29.0914,29.1991,29.0424,29.1403,122615.0
2025-02-19 10:30:00,29.74,29.77,29.66,29.68,147492.0,29.1403,29.1697,29.062,29.0816,147492.0
2025-02-19 11:00:00,29.68,29.79,29.68,29.78,127952.0,29.0816,29.1893,29.0816,29.1795,127952.0
2025-02-19 11:30:00,29.79,29.84,29.78,29.79,146079.0,29.1893,29.2383,29.1795,29.1893,146079.0
2025-02-19 12:00:00,29.8,29.82,29.77,29.79,104087.0,29.1991,29.2187,29.1697,29.1893,104087.0
2025-02-19 12:30:00,29.79,29.79,29.63,29.66,144684.0,29.1893,29.1893,29.0326,29.062,144684.0
2025-02-19 13:00:00,29.66,29.7,29.61,29.65,106390.0,29.062,29.1012,29.013,29.0522,106390.0
2025-02-19 13:30:00,29.66,29.68,29.61,29.66,87815.0,29.062,29.0816,29.013,29.062,87815.0
2025-02-19 14:00:00,29.66,29.78,29.63,29.73,87796.0,29.062,29.1795,29.0326,29.1305,87796.0
2025-02-19 14:30:00,29.73,29.77,29.71,29.76,126100.0,29.1305,29.1697,29.111,29.1599,126100.0
2025-02-19 15:00:00,29.76,29.78,29.68,29.69,153805.0,29.1599,29.1795,29.0816,29.0914,153805.0
2025-02-19 15:30:00,29.69,29.79,29.68,29.74,371433.0,29.0914,29.1893,29.0816,29.1403,371433.0
2025-02-20 09:30:00,30.92,32.02,30.77,31.9,502101.0,30.2966,31.3744,30.1496,31.2568,502101.0
2025-02-20 10:00:00,31.91,32.21,31.76,32.08,244145.0,31.2666,31.5605,31.1196,31.4332,244145.0
2025-02-20 10:30:00,32.06,32.19,31.96,32.12,209168.0,31.4136,31.5409,31.3156,31.4724,209168.0
2025-02-20 11:00:00,32.12,32.29,32.04,32.24,144473.0,31.4724,31.6389,31.394,31.5899,144473.0
2025-02-20 11:30:00,32.25,32.35,32.1,32.27,181046.0,31.5997,31.6977,31.4528,31.6193,181046.0
2025-02-20 12:00:00,32.27,32.4,32.27,32.38,161590.0,31.6193,31.7467,31.6193,31.7271,161590.0
2025-02-20 12:30:00,32.37,32.43,32.29,32.36,93688.0,31.7173,31.7761,31.6389,31.7075,93688.0
2025-02-20 13:00:00,32.35,32.4,32.27,32.32,106183.0,31.6977,31.7467,31.6193,31.6683,106183.0
2025-02-20 13:30:00,32.32,32.32,32.16,32.18,110820.0,31.6683,31.6683,31.5116,31.5311,110820.0
2025-02-20 14:00:00,32.17,32.21,31.73,31.75,105768.0,31.5214,31.5605,31.0902,31.1098,105768.0
2025-02-20 14:30:00,31.77,31.99,31.73,31.94,93437.0,31.1294,31.345,31.0902,31.296,93437.0
2025-02-20 15:00:00,31.94,32.09,31.92,31.92,103532.0,31.296,31.443,31.2764,31.2764,103532.0
2025-02-20 15:30:00,31.91,31.96,31.77,31.85,390942.0,31.2666,31.3156,31.1294,31.2078,390942.0
2025-02-21 09:30:00,31.86,31.9,31.3,31.44,117388.0,31.2176,31.2568,30.6689,30.8061,117388.0
2025-02-21 10:00:00,31.45,31.49,31.2,31.2,64740.0,30.8159,30.8551,30.5709,30.5709,64740.0
2025-02-21 10:30:00,31.21,31.4,31.19,31.3,47159.0,30.5807,30.7669,30.5611,30.6689,47159.0
2025-02-21 11:00:00,31.3,31.37,31.2,31.24,49317.0,30.6689,30.7375,30.5709,30.6101,49317.0
2025-02-21 11:30:00,31.23,31.26,31.16,31.24,33871.0,30.6003,30.6297,30.5317,30.6101,33871.0
2025-02-21 12:00:00,31.24,31.25,31.02,31.05,52377.0,30.6101,30.6199,30.3945,30.4239,52377.0
2025-02-21 12:30:00,31.05,31.05,30.78,30.78,51426.0,30.4239,30.4239,30.1594,30.1594,51426.0
2025-02-21 13:00:00,30.77,30.77,30.6,30.6,37387.0,30.1496,30.1496,29.983,29.983,37387.0
2025-02-21 13:30:00,30.6,30.66,30.53,30.54,34299.0,29.983,30.0418,29.9144,29.9242,34299.0
2025-02-21 14:00:00,30.54,30.55,30.47,30.52,45404.0,29.9242,29.934,29.8556,29.9046,45404.0
2025-02-21 14:30:00,30.52,30.54,30.4,30.47,36840.0,29.9046,29.9242,29.787,29.8556,36840.0
2025-02-21 15:00:00,30.47,30.57,30.43,30.46,46413.0,29.8556,29.9536,29.8164,29.8458,46413.0
2025-02-21 15:30:00,30.47,30.5,30.31,30.37,362694.0,29.8556,29.885,29.6989,29.7576,362694.0
2025-02-24 09:30:00,30.36,30.76,30.17,30.53,238273.0,29.7478,30.1398,29.5617,29.9144,238273.0
2025-02-24 10:00:00,30.53,30.64,30.35,30.36,66930.0,29.9144,30.0222,29.738,29.7478,66930.0
2025-02-24 10:30:00,30.35,30.41,30.21,30.27,71127.0,29.738,29.7968,29.6009,29.6597,71127.0
2025-02-24 11:00:00,30.27,30.45,30.25,30.43,70035.0,29.6597,29.836,29.6401,29.8164,70035.0
2025-02-24 11:30:00,30.42,30.49,30.41,30.42,43291.0,29.8066,29.8752,29.7968,29.8066,43291.0
2025-02-24 12:00:00,30.42,30.51,30.37,30.41,63561.0,29.8066,29.8948,29.7576,29.7968,63561.0
2025-02-24 12:30:00,30.41,30.5,30.4,30.42,45322.0,29.7968,29.885,29.787,29.8066,45322.0
2025-02-24 13:00:00,30.43,30.51,30.42,30.42,70968.0,29.8164,29.8948,29.8066,29.8066,70968.0
2025-02-24 13:30:00,30.44,30.46,30.26,30.29,126842.0,29.8262,29.8458,29.6499,29.6793,126842.0
2025-02-24 14:00:00,30.29,30.34,30.24,30.3,71531.0,29.6793,29.7282,29.6303,29.6891,71531.0
2025-02-24 14:30:00,30.3,30.36,30.28,30.35,58231.0,29.6891,29.7478,29.6695,29.738,58231.0
2025-02-24 15:00:00,30.34,30.36,30.26,30.28,72254.0,29.7282,29.7478,29.6499,29.6695,72254.0
2025-02-24 15:30:00,30.28,30.29,30.08,30.12,329962.0,29.6695,29.6793,29.4735,29.5127,329962.0
2025-02-25 09:30:00,30.39,30.74,30.39,30.61,110755.0,29.7772,30.1202,29.7772,29.9928,110755.0
2025-02-25 10:00:00,30.61,30.68,30.29,30.3,76912.0,29.9928,30.0614,29.6793,29.6891,76912.0
2025-02-25 10:30:00,30.29,30.43,30.26,30.37,51766.0,29.6793,29.8164,29.6499,29.7576,51766.0
2025-02-25 11:00:00,30.36,30.42,30.32,30.35,42126.0,29.7478,29.8066,29.7087,29.738,42126.0
2025-02-25 11:30:00,30.36,30.4,30.26,30.34,57180.0,29.7478,29.787,29.6499,29.7282,57180.0
2025-02-25 12:00:00,30.33,30.36,30.3,30.35,34094.0,29.7185,29.7478,29.6891,29.738,34094.0
2025-02-25 12:30:00,30.34,30.44,30.3,30.44,33688.0,29.7282,29.8262,29.6891,29.8262,33688.0
2025-02-25 13:00:00,30.44,30.54,30.43,30.44,28303.0,29.8262,29.9242,29.8164,29.8262,28303.0
2025-02-25 13:30:00,30.44,30.63,30.42,30.55,50047.0,29.8262,30.0124,29.8066,29.934,50047.0
2025-02-25 14:00:00,30.55,30.58,30.5,30.51,37965.0,29.934,29.9634,29.885,29.8948,37965.0
2025-02-25 14:30:00,30.51,30.66,30.51,30.64,37656.0,29.8948,30.0418,29.8948,30.0222,37656.0
2025-02-25 15:00:00,30.64,30.78,30.62,30.73,47104.0,30.0222,30.1594,30.0026,30.1104,47104.0
2025-02-25 15:30:00,30.73,30.78,30.64,30.74,388352.0,30.1104,30.1594,30.0222,30.1202,388352.0
2025-02-26 09:30:00,30.76,31.02,30.76,30.94,67215.0,30.1398,30.3945,30.1398,30.3162,67215.0
2025-02-26 10:00:00,30.95,31.06,30.89,31.04,29727.0,30.3259,30.4337,30.2672,30.4141,29727.0
2025-02-26 10:30:00,31.04,31.11,31.01,31.03,25880.0,30.4141,30.4827,30.3847,30.4043,25880.0
2025-02-26 11:00:00,31.04,31.06,30.94,30.95,30179.0,30.4141,30.4337,30.3162,30.3259,30179.0
2025-02-26 11:30:00,30.94,31.0,30.88,30.88,42525.0,30.3162,30.3749,30.2574,30.2574,42525.0
2025-02-26 12:00:00,30.88,30.93,30.8,30.91,43187.0,30.2574,30.3064,30.179,30.2868,43187.0
2025-02-26 12:30:00,30.92,30.97,30.79,30.81,40729.0,30.2966,30.3455,30.1692,30.1888,40729.0
2025-02-26 13:00:00,30.81,30.83,30.73,30.73,32554.0,30.1888,30.2084,30.1104,30.1104,32554.0
2025-02-26 13:30:00,30.73,30.73,30.6,30.63,26218.0,30.1104,30.1104,29.983,30.0124,26218.0
2025-02-26 14:00:00,30.61,30.7,30.58,30.66,33318.0,29.9928,30.081,29.9634,30.0418,33318.0
2025-02-26 14:30:00,30.65,30.76,30.65,30.65,45168.0,30.032,30.1398,30.032,30.032,45168.0
2025-02-26 15:00:00,30.66,30.7,30.64,30.65,29083.0,30.0418,30.081,30.0222,30.032,29083.0
2025-02-26 15:30:00,30.65,30.82,30.64,30.8,161846.0,30.032,30.1986,30.0222,30.179,161846.0
2025-02-27 09:30:00,30.83,30.87,30.65,30.66,53987.0,30.2084,30.2476,30.032,30.0418,53987.0
2025-02-27 10:00:00,30.67,31.06,30.63,30.9,57936.0,30.0516,30.4337,30.0124,30.277,57936.0
2025-02-27 10:30:00,30.89,30.89,30.64,30.66,35283.0,30.2672,30.2672,30.0222,30.0418,35283.0
2025-02-27 11:00:00,30.69,30.89,30.68,30.85,46731.0,30.0712,30.2672,30.0614,30.228,46731.0
2025-02-27 11:30:00,30.84,30.92,30.77,30.82,31202.0,30.2182,30.2966,30.1496,30.1986,31202.0
2025-02-27 12:00:00,30.82,30.83,30.71,30.82,33872.0,30.1986,30.2084,30.0908,30.1986,33872.0
2025-02-27 12:30:00,30.83,30.84,30.71,30.78,36630.0,30.2084,30.2182,30.0908,30.1594,36630.0
2025-02-27 13:00:00,30.79,30.88,30.76,30.88,56164.0,30.1692,30.2574,30.1398,30.2574,56164.0
2025-02-27 13:30:00,30.88,30.99,30.87,30.95,88606.0,30.2574,30.3651,30.2476,30.3259,88606.0
2025-02-27 14:00:00,30.95,31.0,30.9,30.91,59291.0,30.3259,30.3749,30.277,30.2868,59291.0
2025-02-27 14:30:00,30.9,30.91,30.73,30.75,256662.0,30.277,30.2868,30.1104,30.13,256662.0
2025-02-27 15:00:00,30.75,30.83,30.68,30.73,392418.0,30.13,30.2084,30.0614,30.1104,392418.0
2025-02-27 15:30:00,30.74,30.81,30.7,30.77,391524.0,30.1202,30.1888,30.081,30.1496,391524.0
2025-02-28 09:30:00,30.77,30.85,30.62,30.8,96456.0,30.1496,30.228,30.0026,30.179,96456.0
2025-02-28 10:00:00,30.79,30.87,30.76,30.84,36325.0,30.1692,30.2476,30.1398,30.2182,36325.0
2025-02-28 10:30:00,30.84,30.88,30.77,30.86,23852.0,30.2182,30.2574,30.1496,30.2378,23852.0
2025-02-28 11:00:00,30.86,30.9,30.77,30.79,52128.0,30.2378,30.277,30.1496,30.1692,52128.0
2025-02-28 11:30:00,30.8,30.84,30.78,30.8,39227.0,30.179,30.2182,30.1594,30.179,39227.0
2025-02-28 12:00:00,30.79,30.86,30.75,30.84,30643.0,30.1692,30.2378,30.13,30.2182,30643.0
2025-02-28 12:30:00,30.84,30.9,30.79,30.84,84994.0,30.2182,30.277,30.1692,30.2182,84994.0
2025-02-28 13:00:00,30.83,30.88,30.69,30.77,30242.0,30.2084,30.2574,30.0712,30.1496,30242.0
2025-02-28 13:30:00,30.78,30.92,30.77,30.82,27138.0,30.1594,30.2966,30.1496,30.1986,27138.0
2025-02-28 14:00:00,30.82,30.92,30.82,30.9,46320.0,30.1986,30.2966,30.1986,30.277,46320.0
2025-02-28 14:30:00,30.89,30.98,30.89,30.97,44719.0,30.2672,30.3553,30.2672,30.3455,44719.0
2025-02-28 15:00:00,30.97,31.09,30.96,31.08,44944.0,30.3455,30.4631,30.3357,30.4533,44944.0
2025-02-28 15:30:00,31.08,31.18,31.05,31.16,301420.0,30.4533,30.5513,30.4239,30.5317,301420.0
2025-03-03 09:30:00,31.24,31.58,31.24,31.34,146922.0,30.6101,30.9432,30.6101,30.7081,146922.0
2025-03-03 10:00:00,31.35,31.35,31.15,31.24,88074.0,30.7179,30.7179,30.5219,30.6101,88074.0
2025-03-03 10:30:00,31.24,31.29,31.19,31.25,45730.0,30.6101,30.6591,30.5611,30.6199,45730.0
2025-03-03 11:00:00,31.25,31.34,31.22,31.27,50177.0,30.6199,30.7081,30.5905,30.6395,50177.0
2025-03-03 11:30:00,31.28,31.3,31.02,31.14,81623.0,30.6493,30.6689,30.3945,30.5121,81623.0
2025-03-03 12:00:00,31.14,31.24,31.1,31.17,60732.0,30.5121,30.6101,30.4729,30.5415,60732.0
2025-03-03 12:30:00,31.17,31.25,31.16,31.19,54696.0,30.5415,30.6199,30.5317,30.5611,54696.0
2025-03-03 13:00:00,31.18,31.18,30.92,30.94,84268.0,30.5513,30.5513,30.2966,30.3162,84268.0
2025-03-03 13:30:00,30.93,31.03,30.88,30.92,95884.0,30.3064,30.4043,30.2574,30.2966,95884.0
2025-03-03 14:00:00,30.91,30.94,30.85,30.88,50865.0,30.2868,30.3162,30.228,30.2574,50865.0
2025-03-03 14:30:00,30.88,30.91,30.61,30.62,116771.0,30.2574,30.2868,29.9928,30.0026,116771.0
2025-03-03 15:00:00,30.61,30.61,30.4,30.4,217159.0,29.9928,29.9928,29.787,29.787,217159.0
2025-03-03 15:30:00,30.4,30.62,30.33,30.62,412366.0,29.787,30.0026,29.7185,30.0026,412366.0
2025-03-04 09:30:00,30.31,30.33,29.09,29.11,223808.0,29.6989,29.7185,28.5035,28.523,223808.0
2025-03-04 10:00:00,29.1,29.28,28.93,29.18,183830.0,28.5133,28.6896,28.3467,28.5916,183830.0
2025-03-04 10:30:00,29.18,29.24,28.88,28.91,200659.0,28.5916,28.6504,28.2977,28.3271,200659.0
2025-03-04 11:00:00,28.91,28.96,28.75,28.85,205828.0,28.3271,28.3761,28.1703,28.2683,205828.0
2025-03-04 11:30:00,28.92,29.05,28.86,29.0,160936.0,28.3369,28.4643,28.2781,28.4153,160936.0
2025-03-04 12:00:00,29.0,29.19,29.0,29.12,151013.0,28.4153,28.6014,28.4153,28.5328,151013.0
2025-03-04 12:30:00,29.12,29.18,28.99,29.01,209051.0,28.5328,28.5916,28.4055,28.4251,209051.0
2025-03-04 13:00:00,29.01,29.26,28.99,29.14,81946.0,28.4251,28.67,28.4055,28.5524,81946.0
2025-03-04 13:30:00,29.13,29.36,29.11,29.34,68003.0,28.5426,28.768,28.523,28.7484,68003.0
2025-03-04 14:00:00,29.34,29.6,29.33,29.38,92468.0,28.7484,29.0032,28.7386,28.7876,92468.0
2025-03-04 14:30:00,29.38,29.54,29.38,29.46,106569.0,28.7876,28.9444,28.7876,28.866,106569.0
2025-03-04 15:00:00,29.46,29.64,29.45,29.57,188766.0,28.866,29.0424,28.8562,28.9738,188766.0
2025-03-04 15:30:00,29.57,29.58,29.19,29.19,417390.0,28.9738,28.9836,28.6014,28.6014,417390.0
2025-03-05 09:30:00,29.1,29.57,29.02,29.4,117774.0,28.8035,29.2687,28.7243,29.1004,117774.0
2025-03-05 10:00:00,29.42,29.72,29.41,29.45,79881.0,29.1202,29.4172,29.1103,29.1499,79881.0
2025-03-05 10:30:00,29.44,29.49,29.38,29.41,66688.0,29.14,29.1895,29.0806,29.1103,66688.0
2025-03-05 11:00:00,29.4,29.41,29.28,29.32,70365.0,29.1004,29.1103,28.9816,29.0212,70365.0
2025-03-05 11:30:00,29.3,29.47,29.25,29.43,93245.0,29.0014,29.1697,28.952,29.1301,93245.0
2025-03-05 12:00:00,29.44,29.52,29.33,29.42,53452.0,29.14,29.2192,29.0311,29.1202,53452.0
2025-03-05 12:30:00,29.44,29.58,29.43,29.53,41274.0,29.14,29.2786,29.1301,29.2291,41274.0
2025-03-05 13:00:00,29.55,29.61,29.44,29.57,66421.0,29.2489,29.3083,29.14,29.2687,66421.0
2025-03-05 13:30:00,29.56,29.69,29.52,29.69,51265.0,29.2588,29.3875,29.2192,29.3875,51265.0
2025-03-05 14:00:00,29.7,29.85,29.68,29.82,42723.0,29.3974,29.5458,29.3776,29.5161,42723.0
2025-03-05 14:30:00,29.82,29.9,29.79,29.85,81431.0,29.5161,29.5953,29.4865,29.5458,81431.0
2025-03-05 15:00:00,29.85,29.9,29.77,29.85,70384.0,29.5458,29.5953,29.4667,29.5458,70384.0
2025-03-05 15:30:00,29.84,30.04,29.76,29.99,548326.0,29.5359,29.7339,29.4568,29.6844,548326.0
2025-03-06 09:30:00,29.49,29.76,29.25,29.55,75950.0,29.1895,29.4568,28.952,29.2489,75950.0
2025-03-06 10:00:00,29.57,29.86,29.57,29.84,62153.0,29.2687,29.5557,29.2687,29.5359,62153.0
2025-03-06 10:30:00,29.83,30.06,29.82,29.92,63135.0,29.526,29.7537,29.5161,29.6151,63135.0
2025-03-06 11:00:00,29.92,29.96,29.85,29.92,78756.0,29.6151,29.6547,29.5458,29.6151,78756.0
2025-03-06 11:30:00,29.92,30.0,29.68,29.69,40186.0,29.6151,29.6943,29.3776,29.3875,40186.0
2025-03-06 12:00:00,29.69,29.73,29.55,29.58,57905.0,29.3875,29.4271,29.2489,29.2786,57905.0
2025-03-06 12:30:00,29.58,29.63,29.43,29.52,47874.0,29.2786,29.3281,29.1301,29.2192,47874.0
2025-03-06 13:00:00,29.51,29.58,29.45,29.55,49320.0,29.2093,29.2786,29.1499,29.2489,49320.0
2025-03-06 13:30:00,29.56,29.6,29.42,29.46,96311.0,29.2588,29.2984,29.1202,29.1598,96311.0
2025-03-06 14:00:00,29.48,29.48,29.28,29.29,48200.0,29.1796,29.1796,28.9816,28.9915,48200.0
2025-03-06 14:30:00,29.29,29.46,29.21,29.23,100012.0,28.9915,29.1598,28.9124,28.9322,100012.0
2025-03-06 15:00:00,29.21,29.42,29.21,29.37,100619.0,28.9124,29.1202,28.9124,29.0707,100619.0
2025-03-06 15:30:00,29.38,29.47,29.31,29.38,262781.0,29.0806,29.1697,29.0113,29.0806,262781.0
2025-03-07 09:30:00,29.11,29.45,29.09,29.23,74508.0,28.8134,29.1499,28.7936,28.9322,74508.0
2025-03-07 10:00:00,29.22,29.25,29.07,29.21,82832.0,28.9223,28.952,28.7738,28.9124,82832.0
2025-03-07 10:30:00,29.23,29.35,29.08,29.25,175454.0,28.9322,29.0509,28.7837,28.952,175454.0
2025-03-07 11:00:00,29.25,29.25,28.89,28.93,89914.0,28.952,28.952,28.5956,28.6352,89914.0
2025-03-07 11:30:00,28.92,28.95,28.74,28.83,54475.0,28.6253,28.655,28.4472,28.5362,54475.0
2025-03-07 12:00:00,28.84,28.89,28.69,28.84,76343.0,28.5461,28.5956,28.3977,28.5461,76343.0
2025-03-07 12:30:00,28.83,29.05,28.8,28.96,53649.0,28.5362,28.754,28.5065,28.6649,53649.0
2025-03-07 13:00:00,28.97,29.14,28.97,29.1,83759.0,28.6748,28.8431,28.6748,28.8035,83759.0
2025-03-07 13:30:00,29.09,29.24,29.08,29.23,110295.0,28.7936,28.9421,28.7837,28.9322,110295.0
2025-03-07 14:00:00,29.23,29.42,29.22,29.31,111549.0,28.9322,29.1202,28.9223,29.0113,111549.0
2025-03-07 14:30:00,29.31,29.35,29.23,29.32,59415.0,29.0113,29.0509,28.9322,29.0212,59415.0
2025-03-07 15:00:00,29.3,29.39,29.25,29.31,63887.0,29.0014,29.0905,28.952,29.0113,63887.0
2025-03-07 15:30:00,29.31,29.37,29.14,29.24,284707.0,29.0113,29.0707,28.8431,28.9421,284707.0
2025-03-10 09:30:00,28.69,28.73,28.39,28.62,104404.0,28.3977,28.4373,28.1007,28.3284,104404.0
2025-03-10 10:00:00,28.61,28.76,28.55,28.73,38907.0,28.3185,28.4669,28.2591,28.4373,38907.0
2025-03-10 10:30:00,28.73,28.77,28.57,28.65,85174.0,28.4373,28.4768,28.2789,28.3581,85174.0
2025-03-10 11:00:00,28.67,28.78,28.63,28.67,60086.0,28.3779,28.4867,28.3383,28.3779,60086.0
2025-03-10 11:30:00,28.68,28.86,28.67,28.71,56302.0,28.3878,28.5659,28.3779,28.4175,56302.0
2025-03-10 12:00:00,28.71,28.75,28.63,28.7,50384.0,28.4175,28.457,28.3383,28.4076,50384.0
2025-03-10 12:30:00,28.71,28.78,28.71,28.75,51987.0,28.4175,28.4867,28.4175,28.457,51987.0
2025-03-10 13:00:00,28.74,28.75,28.61,28.62,55973.0,28.4472,28.457,28.3185,28.3284,55973.0
2025-03-10 13:30:00,28.61,28.63,28.46,28.46,77602.0,28.3185,28.3383,28.17,28.17,77602.0
2025-03-10 14:00:00,28.47,28.48,28.3,28.33,136871.0,28.1799,28.1898,28.0116,28.0413,136871.0
2025-03-10 14:30:00,28.38,28.39,28.27,28.29,68405.0,28.0908,28.1007,27.9819,28.0017,68405.0
2025-03-10 15:00:00,28.28,28.52,28.17,28.46,107919.0,27.9918,28.2294,27.883,28.17,107919.0
2025-03-10 15:30:00,28.47,28.62,28.45,28.55,274144.0,28.1799,28.3284,28.1601,28.2591,274144.0
2025-03-11 09:30:00,28.48,28.64,28.31,28.64,78803.0,28.1898,28.3482,28.0215,28.3482,78803.0
2025-03-11 10:00:00,28.61,28.67,28.35,28.41,115201.0,28.3185,28.3779,28.0611,28.1205,115201.0
2025-03-11 10:30:00,28.42,28.45,28.19,28.33,76935.0,28.1304,28.1601,27.9028,28.0413,76935.0
2025-03-11 11:00:00,28.33,28.58,28.27,28.43,82038.0,28.0413,28.2888,27.9819,28.1403,82038.0
2025-03-11 11:30:00,28.45,28.58,28.37,28.47,49926.0,28.1601,28.2888,28.0809,28.1799,49926.0
2025-03-11 12:00:00,28.47,28.5,28.4,28.42,36794.0,28.1799,28.2096,28.1106,28.1304,36794.0
2025-03-11 12:30:00,28.43,28.46,28.21,28.23,67019.0,28.1403,28.17,27.9226,27.9423,67019.0
2025-03-11 13:00:00,28.23,28.24,28.17,28.21,34170.0,27.9423,27.9522,27.883,27.9226,34170.0
2025-03-11 13:30:00,28.2,28.37,28.2,28.28,46743.0,27.9127,28.0809,27.9127,27.9918,46743.0
2025-03-11 14:00:00,28.28,28.5,28.27,28.47,56034.0,27.9918,28.2096,27.9819,28.1799,56034.0
2025-03-11 14:30:00,28.46,28.66,28.39,28.64,81418.0,28.17,28.368,28.1007,28.3482,81418.0
2025-03-11 15:00:00,28.63,28.66,28.51,28.59,93761.0,28.3383,28.368,28.2195,28.2987,93761.0
2025-03-11 15:30:00,28.59,28.72,28.57,28.6,445626.0,28.2987,28.4274,28.2789,28.3086,445626.0
2025-03-12 09:30:00,28.97,29.17,28.68,28.83,118922.0,28.6748,28.8728,28.3878,28.5362,118922.0
2025-03-12 10:00:00,28.82,28.84,28.68,28.81,57611.0,28.5263,28.5461,28.3878,28.5164,57611.0
2025-03-12 10:30:00,28.79,28.83,28.68,28.77,33524.0,28.4966,28.5362,28.3878,28.4768,33524.0
2025-03-12 11:00:00,28.77,28.89,28.69,28.88,45728.0,28.4768,28.5956,28.3977,28.5857,45728.0
2025-03-12 11:30:00,28.9,28.99,28.86,28.98,44786.0,28.6055,28.6946,28.5659,28.6847,44786.0
2025-03-12 12:00:00,28.98,29.1,28.89,29.03,47877.0,28.6847,28.8035,28.5956,28.7342,47877.0
2025-03-12 12:30:00,29.02,29.15,29.02,29.08,68636.0,28.7243,28.853,28.7243,28.7837,68636.0
2025-03-12 13:00:00,29.09,29.14,29.01,29.14,50812.0,28.7936,28.8431,28.7144,28.8431,50812.0
2025-03-12 13:30:00,29.15,29.21,29.07,29.07,26921.0,28.853,28.9124,28.7738,28.7738,26921.0
2025-03-12 14:00:00,29.08,29.27,29.07,29.27,46500.0,28.7837,28.9718,28.7738,28.9718,46500.0
2025-03-12 14:30:00,29.27,29.36,29.25,29.3,48403.0,28.9718,29.0608,28.952,29.0014,48403.0
2025-03-12 15:00:00,29.29,29.3,29.17,29.2,68157.0,28.9915,29.0014,28.8728,28.9025,68157.0
2025-03-12 15:30:00,29.21,29.28,29.18,29.26,385458.0,28.9124,28.9816,28.8827,28.9619,385458.0
2025-03-13 09:30:00,29.22,29.22,28.92,29.05,87038.0,28.9223,28.9223,28.6253,28.754,87038.0
2025-03-13 10:00:00,29.03,29.24,28.98,29.21,41495.0,28.7342,28.9421,28.6847,28.9124,41495.0
2025-03-13 10:30:00,29.18,29.23,28.9,28.98,75385.0,28.8827,28.9322,28.6055,28.6847,75385.0
2025-03-13 11:00:00,29.0,29.03,28.89,28.89,32161.0,28.7045,28.7342,28.5956,28.5956,32161.0
2025-03-13 11:30:00,28.89,28.91,28.66,28.66,66349.0,28.5956,28.6154,28.368,28.368,66349.0
2025-03-13 12:00:00,28.66,28.66,28.5,28.55,111483.0,28.368,28.368,28.2096,28.2591,111483.0
2025-03-13 12:30:00,28.54,28.63,28.41,28.51,180629.0,28.2492,28.3383,28.1205,28.2195,180629.0
2025-03-13 13:00:00,28.52,28.58,28.38,28.39,77933.0,28.2294,28.2888,28.0908,28.1007,77933.0
2025-03-13 13:30:00,28.39,28.41,28.27,28.28,99559.0,28.1007,28.1205,27.9819,27.9918,99559.0
2025-03-13 14:00:00,28.27,28.43,28.26,28.42,85748.0,27.9819,28.1403,27.972,28.1304,85748.0
2025-03-13 14:30:00,28.42,28.51,28.39,28.5,62024.0,28.1304,28.2195,28.1007,28.2096,62024.0
2025-03-13 15:00:00,28.5,28.57,28.45,28.47,70994.0,28.2096,28.2789,28.1601,28.1799,70994.0
2025-03-13 15:30:00,28.48,28.49,28.34,28.41,474126.0,28.1898,28.1997,28.0512,28.1205,474126.0
2025-03-14 09:30:00,28.72,28.99,28.63,28.9,69225.0,28.4274,28.6946,28.3383,28.6055,69225.0
2025-03-14 10:00:00,28.89,29.03,28.76,28.94,72514.0,28.5956,28.7342,28.4669,28.6451,72514.0
2025-03-14 10:30:00,28.95,29.07,28.93,29.06,68251.0,28.655,28.7738,28.6352,28.7639,68251.0
2025-03-14 11:00:00,29.07,29.15,29.05,29.14,43458.0,28.7738,28.853,28.754,28.8431,43458.0
2025-03-14 11:30:00,29.15,29.19,29.11,29.18,52702.0,28.853,28.8926,28.8134,28.8827,52702.0
2025-03-14 12:00:00,29.18,29.19,29.07,29.08,27510.0,28.8827,28.8926,28.7738,28.7837,27510.0
2025-03-14 12:30:00,29.08,29.46,29.08,29.39,571837.0,28.7837,29.1598,28.7837,29.0905,571837.0
2025-03-14 13:00:00,29.39,29.43,29.27,29.3,131792.0,29.0905,29.1301,28.9718,29.0014,131792.0
2025-03-14 13:30:00,29.29,29.31,29.19,29.19,58136.0,28.9915,29.0113,28.8926,28.8926,58136.0
2025-03-14 14:00:00,29.2,29.28,29.19,29.27,77011.0,28.9025,28.9816,28.8926,28.9718,77011.0
2025-03-14 14:30:00,29.27,29.41,29.26,29.35,89138.0,28.9718,29.1103,28.9619,29.0509,89138.0
2025-03-14 15:00:00,29.35,29.37,29.3,29.32,76399.0,29.0509,29.0707,29.0014,29.0212,76399.0
2025-03-14 15:30:00,29.32,29.48,29.28,29.48,361296.0,29.0212,29.1796,28.9816,29.1796,361296.0
2025-03-17 09:30:00,29.44,29.96,29.44,29.78,71304.0,29.14,29.6547,29.14,29.4766,71304.0
2025-03-17 10:00:00,29.77,29.81,29.67,29.68,32099.0,29.4667,29.5062,29.3677,29.3776,32099.0
2025-03-17 10:30:00,29.68,29.75,29.63,29.74,44271.0,29.3776,29.4469,29.3281,29.437,44271.0
2025-03-17 11:00:00,29.74,29.93,29.71,29.88,39548.0,29.437,29.625,29.4073,29.5755,39548.0
2025-03-17 11:30:00,29.87,29.93,29.82,29.91,54609.0,29.5656,29.625,29.5161,29.6052,54609.0
2025-03-17 12:00:00,29.91,29.99,29.89,29.94,57496.0,29.6052,29.6844,29.5854,29.6349,57496.0
2025-03-17 12:30:00,29.93,29.95,29.87,29.9,70661.0,29.625,29.6448,29.5656,29.5953,70661.0
2025-03-17 13:00:00,29.91,30.02,29.9,30.01,28437.0,29.6052,29.7141,29.5953,29.7042,28437.0
2025-03-17 13:30:00,30.01,30.09,30.01,30.07,40057.0,29.7042,29.7834,29.7042,29.7636,40057.0
2025-03-17 14:00:00,30.07,30.1,30.04,30.09,58012.0,29.7636,29.7933,29.7339,29.7834,58012.0
2025-03-17 14:30:00,30.09,30.17,30.07,30.15,51345.0,29.7834,29.8626,29.7636,29.8428,51345.0
2025-03-17 15:00:00,30.15,30.26,30.14,30.24,69191.0,29.8428,29.9517,29.8329,29.9319,69191.0
2025-03-17 15:30:00,30.24,30.26,30.1,30.12,266640.0,29.9319,29.9517,29.7933,29.8131,266640.0
2025-03-18 09:30:00,30.03,30.28,29.86,29.91,91748.0,29.724,29.9715,29.5557,29.6052,91748.0
2025-03-18 10:00:00,29.88,29.97,29.86,29.91,30233.0,29.5755,29.6646,29.5557,29.6052,30233.0
2025-03-18 10:30:00,29.9,29.91,29.78,29.79,30600.0,29.5953,29.6052,29.4766,29.4865,30600.0
2025-03-18 11:00:00,29.78,29.88,29.7,29.8,76551.0,29.4766,29.5755,29.3974,29.4964,76551.0
2025-03-18 11:30:00,29.8,29.89,29.79,29.85,37914.0,29.4964,29.5854,29.4865,29.5458,37914.0
2025-03-18 12:00:00,29.85,29.97,29.83,29.96,27941.0,29.5458,29.6646,29.526,29.6547,27941.0
2025-03-18 12:30:00,29.96,29.98,29.86,29.9,29146.0,29.6547,29.6745,29.5557,29.5953,29146.0
2025-03-18 13:00:00,29.9,29.95,29.84,29.88,52785.0,29.5953,29.6448,29.5359,29.5755,52785.0
2025-03-18 13:30:00,29.88,29.93,29.82,29.89,30470.0,29.5755,29.625,29.5161,29.5854,30470.0
2025-03-18 14:00:00,29.88,29.96,29.87,29.89,23480.0,29.5755,29.6547,29.5656,29.5854,23480.0
2025-03-18 14:30:00,29.88,29.96,29.88,29.93,34540.0,29.5755,29.6547,29.5755,29.625,34540.0
2025-03-18 15:00:00,29.93,30.01,29.91,29.97,45732.0,29.625,29.7042,29.6052,29.6646,45732.0
2025-03-18 15:30:00,29.98,30.06,29.96,30.04,326452.0,29.6745,29.7537,29.6547,29.7339,326452.0
2025-03-19 09:30:00,30.05,30.29,30.05,30.23,75175.0,29.7438,29.9814,29.7438,29.922,75175.0
2025-03-19 10:00:00,30.2,30.34,30.19,30.25,49361.0,29.8923,30.0308,29.8824,29.9418,49361.0
2025-03-19 10:30:00,30.25,30.36,30.25,30.35,40904.0,29.9418,30.0506,29.9418,30.0407,40904.0
2025-03-19 11:00:00,30.35,30.47,30.33,30.46,118660.0,30.0407,30.1595,30.021,30.1496,118660.0
2025-03-19 11:30:00,30.45,30.52,30.44,30.51,46990.0,30.1397,30.209,30.1298,30.1991,46990.0
2025-03-19 12:00:00,30.51,30.53,30.46,30.46,50694.0,30.1991,30.2189,30.1496,30.1496,50694.0
2025-03-19 12:30:00,30.46,30.47,30.37,30.4,30486.0,30.1496,30.1595,30.0605,30.0902,30486.0
2025-03-19 13:00:00,30.4,30.42,30.33,30.35,21531.0,30.0902,30.11,30.021,30.0407,21531.0
2025-03-19 13:30:00,30.34,30.41,30.34,30.39,36932.0,30.0308,30.1001,30.0308,30.0803,36932.0
2025-03-19 14:00:00,30.36,30.49,30.35,30.43,68393.0,30.0506,30.1793,30.0407,30.1199,68393.0
2025-03-19 14:30:00,30.44,30.61,30.44,30.59,51930.0,30.1298,30.2981,30.1298,30.2783,51930.0
2025-03-19 15:00:00,30.6,30.68,30.45,30.46,62934.0,30.2882,30.3674,30.1397,30.1496,62934.0
2025-03-19 15:30:00,30.47,30.62,30.47,30.5,196587.0,30.1595,30.308,30.1595,30.1892,196587.0
2025-03-20 09:30:00,30.23,30.59,30.06,30.55,105530.0,29.922,30.2783,29.7537,30.2387,105530.0
2025-03-20 10:00:00,30.55,30.64,30.54,30.57,53114.0,30.2387,30.3278,30.2288,30.2585,53114.0
2025-03-20 10:30:00,30.58,30.62,30.56,30.62,39533.0,30.2684,30.308,30.2486,30.308,39533.0
2025-03-20 11:00:00,30.63,30.74,30.61,30.7,45247.0,30.3179,30.4268,30.2981,30.3872,45247.0
2025-03-20 11:30:00,30.7,30.7,30.62,30.62,24010.0,30.3872,30.3872,30.308,30.308,24010.0
2025-03-20 12:00:00,30.62,30.71,30.61,30.62,54842.0,30.308,30.3971,30.2981,30.308,54842.0
2025-03-20 12:30:00,30.64,30.65,30.53,30.54,38631.0,30.3278,30.3377,30.2189,30.2288,38631.0
2025-03-20 13:00:00,30.54,30.63,30.5,30.51,25229.0,30.2288,30.3179,30.1892,30.1991,25229.0
2025-03-20 13:30:00,30.51,30.59,30.48,30.51,17001.0,30.1991,30.2783,30.1694,30.1991,17001.0
2025-03-20 14:00:00,30.52,30.56,30.47,30.48,47662.0,30.209,30.2486,30.1595,30.1694,47662.0
2025-03-20 14:30:00,30.47,30.55,30.4,30.52,64612.0,30.1595,30.2387,30.0902,30.209,64612.0
2025-03-20 15:00:00,30.53,30.65,30.53,30.57,47430.0,30.2189,30.3377,30.2189,30.2585,47430.0
2025-03-20 15:30:00,30.57,30.65,30.52,30.53,333324.0,30.2585,30.3377,30.209,30.2189,333324.0
2025-03-21 09:30:00,30.19,30.52,30.19,30.46,166414.0,29.8824,30.209,29.8824,30.1496,166414.0
2025-03-21 10:00:00,30.46,30.46,30.18,30.27,64593.0,30.1496,30.1496,29.8725,29.9616,64593.0
2025-03-21 10:30:00,30.26,30.41,30.25,30.41,34442.0,29.9517,30.1001,29.9418,30.1001,34442.0
2025-03-21 11:00:00,30.41,30.42,30.26,30.28,54988.0,30.1001,30.11,29.9517,29.9715,54988.0
2025-03-21 11:30:00,30.27,30.33,30.21,30.28,55513.0,29.9616,30.021,29.9022,29.9715,55513.0
2025-03-21 12:00:00,30.28,30.45,30.26,30.44,47990.0,29.9715,30.1397,29.9517,30.1298,47990.0
2025-03-21 12:30:00,30.44,30.55,30.43,30.55,26060.0,30.1298,30.2387,30.1199,30.2387,26060.0
2025-03-21 13:00:00,30.54,30.57,30.52,30.54,19120.0,30.2288,30.2585,30.209,30.2288,19120.0
2025-03-21 13:30:00,30.53,30.58,30.48,30.53,80752.0,30.2189,30.2684,30.1694,30.2189,80752.0
2025-03-21 14:00:00,30.53,30.54,30.46,30.5,49219.0,30.2189,30.2288,30.1496,30.1892,49219.0
2025-03-21 14:30:00,30.5,30.53,30.44,30.45,66425.0,30.1892,30.2189,30.1298,30.1397,66425.0
2025-03-21 15:00:00,30.45,30.45,30.4,30.42,95146.0,30.1397,30.1397,30.0902,30.11,95146.0
2025-03-21 15:30:00,30.42,30.52,30.4,30.45,296051.0,30.11,30.209,30.0902,30.1397,296051.0
2025-03-24 09:30:00,30.7,31.01,30.68,30.98,60552.0,30.3872,30.694,30.3674,30.6643,60552.0
2025-03-24 10:00:00,30.97,31.15,30.95,31.08,31294.0,30.6544,30.8326,30.6346,30.7633,31294.0
2025-03-24 10:30:00,31.09,31.22,31.07,31.22,31236.0,30.7732,30.9019,30.7534,30.9019,31236.0
2025-03-24 11:00:00,31.23,31.3,31.17,31.3,23646.0,30.9118,30.9811,30.8524,30.9811,23646.0
2025-03-24 11:30:00,31.31,31.34,31.28,31.31,30720.0,30.991,31.0207,30.9613,30.991,30720.0
2025-03-24 12:00:00,31.33,31.35,31.24,31.25,27601.0,31.0108,31.0306,30.9217,30.9316,27601.0
2025-03-24 12:30:00,31.26,31.27,31.19,31.21,19296.0,30.9415,30.9514,30.8722,30.892,19296.0
2025-03-24 13:00:00,31.2,31.22,31.18,31.21,14165.0,30.8821,30.9019,30.8623,30.892,14165.0
2025-03-24 13:30:00,31.24,31.25,31.2,31.25,15981.0,30.9217,30.9316,30.8821,30.9316,15981.0
2025-03-24 14:00:00,31.26,31.26,31.17,31.21,42710.0,30.9415,30.9415,30.8524,30.892,42710.0
2025-03-24 14:30:00,31.21,31.33,31.2,31.31,35841.0,30.892,31.0108,30.8821,30.991,35841.0
2025-03-24 15:00:00,31.3,31.33,31.25,31.26,33454.0,30.9811,31.0108,30.9316,30.9415,33454.0
2025-03-24 15:30:00,31.25,31.38,31.25,31.37,365094.0,30.9316,31.0603,30.9316,31.0504,365094.0
2025-03-25 09:30:00,31.57,31.77,31.51,31.51,69691.0,31.2483,31.4463,31.1889,31.1889,69691.0
2025-03-25 10:00:00,31.5,31.6,31.46,31.59,28141.0,31.179,31.278,31.1394,31.2681,28141.0
2025-03-25 10:30:00,31.58,31.69,31.58,31.63,31274.0,31.2582,31.3671,31.2582,31.3077,31274.0
2025-03-25 11:00:00,31.63,31.66,31.6,31.61,39333.0,31.3077,31.3374,31.278,31.2879,39333.0
2025-03-25 11:30:00,31.61,31.61,31.48,31.5,137373.0,31.2879,31.2879,31.1592,31.179,137373.0
2025-03-25 12:00:00,31.51,31.56,31.46,31.54,68782.0,31.1889,31.2384,31.1394,31.2186,68782.0
2025-03-25 12:30:00,31.55,31.57,31.49,31.57,45202.0,31.2285,31.2483,31.1691,31.2483,45202.0
2025-03-25 13:00:00,31.56,31.63,31.52,31.53,45778.0,31.2384,31.3077,31.1988,31.2087,45778.0
2025-03-25 13:30:00,31.53,31.61,31.53,31.59,26911.0,31.2087,31.2879,31.2087,31.2681,26911.0
2025-03-25 14:00:00,31.6,31.6,31.51,31.52,38870.0,31.278,31.278,31.1889,31.1988,38870.0
2025-03-25 14:30:00,31.52,31.54,31.45,31.47,63645.0,31.1988,31.2186,31.1295,31.1493,63645.0
2025-03-25 15:00:00,31.46,31.52,31.44,31.45,56555.0,31.1394,31.1988,31.1196,31.1295,56555.0
2025-03-25 15:30:00,31.45,31.5,31.39,31.44,409815.0,31.1295,31.179,31.0701,31.1196,409815.0
2025-03-26 09:30:00,31.52,31.72,31.5,31.54,41212.0,31.1988,31.3968,31.179,31.2186,41212.0
2025-03-26 10:00:00,31.52,31.53,31.38,31.43,27671.0,31.1988,31.2087,31.0603,31.1097,27671.0
2025-03-26 10:30:00,31.44,31.5,31.41,31.44,27282.0,31.1196,31.179,31.0899,31.1196,27282.0
2025-03-26 11:00:00,31.44,31.5,31.37,31.39,30458.0,31.1196,31.179,31.0504,31.0701,30458.0
2025-03-26 11:30:00,31.4,31.44,31.28,31.31,38717.0,31.08,31.1196,30.9613,30.991,38717.0
2025-03-26 12:00:00,31.31,31.32,31.27,31.3,15319.0,30.991,31.0009,30.9514,30.9811,15319.0
2025-03-26 12:30:00,31.3,31.33,31.19,31.2,42607.0,30.9811,31.0108,30.8722,30.8821,42607.0
2025-03-26 13:00:00,31.21,31.24,31.14,31.15,34807.0,30.892,30.9217,30.8227,30.8326,34807.0
2025-03-26 13:30:00,31.14,31.15,31.06,31.11,33395.0,30.8227,30.8326,30.7435,30.793,33395.0
2025-03-26 14:00:00,31.12,31.17,31.11,31.14,19408.0,30.8029,30.8524,30.793,30.8227,19408.0
2025-03-26 14:30:00,31.14,31.14,31.01,31.01,44941.0,30.8227,30.8227,30.694,30.694,44941.0
2025-03-26 15:00:00,31.02,31.1,31.01,31.08,55439.0,30.7039,30.7831,30.694,30.7633,55439.0
2025-03-26 15:30:00,31.08,31.16,31.06,31.13,271404.0,30.7633,30.8425,30.7435,30.8128,271404.0
2025-03-27 09:30:00,30.96,31.2,30.96,31.15,51853.0,30.6445,30.8821,30.6445,30.8326,51853.0
2025-03-27 10:00:00,31.14,31.17,31.02,31.11,34600.0,30.8227,30.8524,30.7039,30.793,34600.0
2025-03-27 10:30:00,31.11,31.15,31.07,31.12,46719.0,30.793,30.8326,30.7534,30.8029,46719.0
2025-03-27 11:00:00,31.11,31.18,31.05,31.15,34894.0,30.793,30.8623,30.7336,30.8326,34894.0
2025-03-27 11:30:00,31.16,31.18,31.06,31.11,73799.0,30.8425,30.8623,30.7435,30.793,73799.0
2025-03-27 12:00:00,31.12,31.24,31.09,31.19,21822.0,30.8029,30.9217,30.7732,30.8722,21822.0
2025-03-27 12:30:00,31.2,31.23,31.09,31.12,35775.0,30.8821,30.9118,30.7732,30.8029,35775.0
2025-03-27 13:00:00,31.12,31.24,31.11,31.17,122604.0,30.8029,30.9217,30.793,30.8524,122604.0
2025-03-27 13:30:00,31.16,31.2,31.12,31.13,78524.0,30.8425,30.8821,30.8029,30.8128,78524.0
2025-03-27 14:00:00,31.13,31.2,31.1,31.14,118671.0,30.8128,30.8821,30.7831,30.8227,118671.0
2025-03-27 14:30:00,31.14,31.2,31.13,31.13,85372.0,30.8227,30.8821,30.8128,30.8128,85372.0
2025-03-27 15:00:00,31.13,31.31,31.12,31.28,58475.0,30.8128,30.991,30.8029,30.9613,58475.0
2025-03-27 15:30:00,31.28,31.28,31.12,31.13,252159.0,30.9613,30.9613,30.8029,30.8128,252159.0
2025-03-28 09:30:00,31.1,31.28,31.02,31.03,66977.0,30.7831,30.9613,30.7039,30.7138,66977.0
2025-03-28 10:00:00,31.01,31.07,30.92,30.93,122022.0,30.694,30.7534,30.6049,30.6148,122022.0
2025-03-28 10:30:00,30.93,30.94,30.84,30.87,154250.0,30.6148,30.6247,30.5258,30.5554,154250.0
2025-03-28 11:00:00,30.85,31.0,30.82,30.99,106234.0,30.5357,30.6841,30.506,30.6742,106234.0
2025-03-28 11:30:00,30.98,31.03,30.92,30.92,64016.0,30.6643,30.7138,30.6049,30.6049,64016.0
2025-03-28 12:00:00,30.92,30.98,30.87,30.87,71458.0,30.6049,30.6643,30.5554,30.5554,71458.0
2025-03-28 12:30:00,30.88,30.91,30.82,30.83,125526.0,30.5653,30.595,30.506,30.5159,125526.0
2025-03-28 13:00:00,30.83,30.83,30.69,30.7,110228.0,30.5159,30.5159,30.3773,30.3872,110228.0
2025-03-28 13:30:00,30.7,30.77,30.69,30.74,73132.0,30.3872,30.4565,30.3773,30.4268,73132.0
2025-03-28 14:00:00,30.76,30.79,30.72,30.74,101413.0,30.4466,30.4763,30.407,30.4268,101413.0
2025-03-28 14:30:00,30.74,30.79,30.72,30.78,111194.0,30.4268,30.4763,30.407,30.4664,111194.0
2025-03-28 15:00:00,30.78,30.88,30.78,30.86,167255.0,30.4664,30.5653,30.4664,30.5455,167255.0
2025-03-28 15:30:00,30.86,30.87,30.75,30.77,466762.0,30.5455,30.5554,30.4367,30.4565,466762.0
2025-03-31 09:30:00,30.33,30.64,30.31,30.61,153398.0,30.021,30.3278,30.0012,30.2981,153398.0
2025-03-31 10:00:00,30.63,30.77,30.51,30.51,60572.0,30.3179,30.4565,30.1991,30.1991,60572.0
2025-03-31 10:30:00,30.52,30.78,30.51,30.78,66827.0,30.209,30.4664,30.1991,30.4664,66827.0
2025-03-31 11:00:00,30.79,30.96,30.77,30.86,68762.0,30.4763,30.6445,30.4565,30.5455,68762.0
2025-03-31 11:30:00,30.86,30.93,30.83,30.86,66720.0,30.5455,30.6148,30.5159,30.5455,66720.0
2025-03-31 12:00:00,30.86,30.92,30.77,30.91,59984.0,30.5455,30.6049,30.4565,30.595,59984.0
2025-03-31 12:30:00,30.91,30.97,30.89,30.92,78374.0,30.595,30.6544,30.5752,30.6049,78374.0
2025-03-31 13:00:00,30.92,31.01,30.9,30.93,136810.0,30.6049,30.694,30.5851,30.6148,136810.0
2025-03-31 13:30:00,30.93,31.0,30.92,30.96,86075.0,30.6148,30.6841,30.6049,30.6445,86075.0
2025-03-31 14:00:00,30.95,31.25,30.95,31.25,132590.0,30.6346,30.9316,30.6346,30.9316,132590.0
2025-03-31 14:30:00,31.25,31.3,31.17,31.2,123676.0,30.9316,30.9811,30.8524,30.8821,123676.0
2025-03-31 15:00:00,31.2,31.25,31.11,31.13,122382.0,30.8821,30.9316,30.793,30.8128,122382.0
2025-03-31 15:30:00,31.11,31.28,31.1,31.16,243127.0,30.793,30.9613,30.7831,30.8425,243127.0
2025-04-01 09:30:00,31.21,31.25,30.79,31.06,69831.0,30.892,30.9316,30.4763,30.7435,69831.0
2025-04-01 10:00:00,31.06,31.1,30.78,30.93,51190.0,30.7435,30.7831,30.4664,30.6148,51190.0
2025-04-01 10:30:00,30.94,31.44,30.94,31.43,78361.0,30.6247,31.1196,30.6247,31.1097,78361.0
2025-04-01 11:00:00,31.42,31.6,31.41,31.56,78717.0,31.0998,31.278,31.0899,31.2384,78717.0
2025-04-01 11:30:00,31.57,31.71,31.55,31.69,122623.0,31.2483,31.3869,31.2285,31.3671,122623.0
2025-04-01 12:00:00,31.69,31.83,31.69,31.72,110702.0,31.3671,31.5057,31.3671,31.3968,110702.0
2025-04-01 12:30:00,31.69,31.7,31.57,31.57,75453.0,31.3671,31.377,31.2483,31.2483,75453.0
2025-04-01 13:00:00,31.56,31.7,31.55,31.59,102038.0,31.2384,31.377,31.2285,31.2681,102038.0
2025-04-01 13:30:00,31.59,31.67,31.57,31.63,51665.0,31.2681,31.3473,31.2483,31.3077,51665.0
2025-04-01 14:00:00,31.63,31.63,31.48,31.52,29855.0,31.3077,31.3077,31.1592,31.1988,29855.0
2025-04-01 14:30:00,31.52,31.6,31.47,31.59,65832.0,31.1988,31.278,31.1493,31.2681,65832.0
2025-04-01 15:00:00,31.59,31.72,31.57,31.68,70304.0,31.2681,31.3968,31.2483,31.3572,70304.0
2025-04-01 15:30:00,31.68,31.8,31.67,31.76,337701.0,31.3572,31.476,31.3473,31.4364,337701.0
2025-04-02 09:30:00,31.52,31.66,31.28,31.56,70154.0,31.1988,31.3374,30.9613,31.2384,70154.0
2025-04-02 10:00:00,31.56,31.78,31.56,31.78,48920.0,31.2384,31.4562,31.2384,31.4562,48920.0
2025-04-02 10:30:00,31.78,31.91,31.78,31.89,63605.0,31.4562,31.5849,31.4562,31.5651,63605.0
2025-04-02 11:00:00,31.89,31.95,31.84,31.93,52963.0,31.5651,31.6244,31.5156,31.6046,52963.0
2025-04-02 11:30:00,31.91,31.94,31.86,31.92,87617.0,31.5849,31.6145,31.5354,31.5947,87617.0
2025-04-02 12:00:00,31.92,32.03,31.91,32.01,72746.0,31.5947,31.7036,31.5849,31.6838,72746.0
2025-04-02 12:30:00,32.01,32.04,31.97,32.02,45825.0,31.6838,31.7135,31.6442,31.6937,45825.0
2025-04-02 13:00:00,32.03,32.17,32.03,32.15,54056.0,31.7036,31.8422,31.7036,31.8224,54056.0
2025-04-02 13:30:00,32.16,32.17,32.04,32.06,117571.0,31.8323,31.8422,31.7135,31.7333,117571.0
2025-04-02 14:00:00,32.06,32.12,32.0,32.01,124328.0,31.7333,31.7927,31.6739,31.6838,124328.0
2025-04-02 14:30:00,32.0,32.21,31.98,32.1,119701.0,31.6739,31.8818,31.6541,31.7729,119701.0
2025-04-02 15:00:00,32.11,32.24,32.1,32.21,160248.0,31.7828,31.9115,31.7729,31.8818,160248.0
2025-04-02 15:30:00,32.2,32.38,32.19,32.37,564926.0,31.8719,32.0501,31.862,32.0402,564926.0
2025-04-03 09:30:00,31.39,32.04,31.32,31.68,191512.0,31.0701,31.7135,31.0009,31.3572,191512.0
2025-04-03 10:00:00,31.66,31.72,31.46,31.53,152995.0,31.3374,31.3968,31.1394,31.2087,152995.0
2025-04-03 10:30:00,31.52,31.57,31.13,31.13,81965.0,31.1988,31.2483,30.8128,30.8128,81965.0
2025-04-03 11:00:00,31.11,31.24,31.04,31.09,70378.0,30.793,30.9217,30.7237,30.7732,70378.0
2025-04-03 11:30:00,31.09,31.19,30.95,31.05,91331.0,30.7732,30.8722,30.6346,30.7336,91331.0
2025-04-03 12:00:00,31.03,31.28,31.02,31.26,78159.0,30.7138,30.9613,30.7039,30.9415,78159.0
2025-04-03 12:30:00,31.27,31.32,31.06,31.07,54440.0,30.9514,31.0009,30.7435,30.7534,54440.0
2025-04-03 13:00:00,31.07,31.09,30.98,31.02,54690.0,30.7534,30.7732,30.6643,30.7039,54690.0
2025-04-03 13:30:00,31.02,31.04,30.84,30.85,87812.0,30.7039,30.7237,30.5258,30.5357,87812.0
2025-04-03 14:00:00,30.86,30.88,30.64,30.74,170506.0,30.5455,30.5653,30.3278,30.4268,170506.0
2025-04-03 14:30:00,30.75,30.9,30.7,30.82,78198.0,30.4367,30.5851,30.3872,30.506,78198.0
2025-04-03 15:00:00,30.81,30.84,30.56,30.58,108028.0,30.4961,30.5258,30.2486,30.2684,108028.0
2025-04-03 15:30:00,30.58,30.67,30.54,30.64,486096.0,30.2684,30.3575,30.2288,30.3278,486096.0
2025-04-04 09:30:00,29.28,29.33,28.62,28.84,355054.0,28.9816,29.0311,28.3284,28.5461,355054.0
2025-04-04 10:00:00,28.83,28.83,28.16,28.17,190186.0,28.5362,28.5362,27.8731,27.883,190186.0
2025-04-04 10:30:00,28.15,28.19,27.56,28.11,446849.0,27.8632,27.9028,27.2792,27.8236,446849.0
2025-04-04 11:00:00,28.09,28.47,28.07,28.16,194678.0,27.8038,28.1799,27.784,27.8731,194678.0
2025-04-04 11:30:00,28.17,28.33,28.05,28.09,180943.0,27.883,28.0413,27.7642,27.8038,180943.0
2025-04-04 12:00:00,28.11,28.32,27.92,27.97,171890.0,27.8236,28.0314,27.6355,27.685,171890.0
2025-04-04 12:30:00,27.97,28.23,27.92,28.06,141043.0,27.685,27.9423,27.6355,27.7741,141043.0
2025-04-04 13:00:00,28.08,28.2,27.67,27.89,166200.0,27.7939,27.9127,27.3881,27.6058,166200.0
2025-04-04 13:30:00,27.88,28.08,27.79,28.03,320823.0,27.5959,27.7939,27.5068,27.7444,320823.0
2025-04-04 14:00:00,28.03,28.14,27.62,27.64,288961.0,27.7444,27.8533,27.3386,27.3584,288961.0
2025-04-04 14:30:00,27.65,27.85,27.57,27.68,206751.0,27.3683,27.5662,27.2891,27.398,206751.0
2025-04-04 15:00:00,27.68,27.84,27.49,27.71,642029.0,27.398,27.5563,27.2099,27.4276,642029.0
2025-04-04 15:30:00,27.72,27.94,27.65,27.7,865058.0,27.4375,27.6553,27.3683,27.4177,865058.0
2025-04-07 09:30:00,26.45,26.91,25.92,26.83,433906.0,26.1805,26.6358,25.6559,26.5566,433906.0
2025-04-07 10:00:00,26.81,27.9,26.7,26.8,494402.0,26.5368,27.6157,26.4279,26.5269,494402.0
2025-04-07 10:30:00,26.83,27.55,26.64,27.35,397107.0,26.5566,27.2693,26.3685,27.0713,397107.0
2025-04-07 11:00:00,27.34,27.53,26.57,26.75,288158.0,27.0614,27.2495,26.2993,26.4774,288158.0
2025-04-07 11:30:00,26.77,27.44,26.77,27.15,109321.0,26.4972,27.1604,26.4972,26.8734,109321.0
2025-04-07 12:00:00,27.13,27.18,26.87,27.14,132569.0,26.8536,26.903,26.5962,26.8635,132569.0
2025-04-07 12:30:00,27.14,27.24,26.75,26.85,135547.0,26.8635,26.9624,26.4774,26.5764,135547.0
2025-04-07 13:00:00,26.84,27.33,26.84,27.33,162392.0,26.5665,27.0515,26.5665,27.0515,162392.0
2025-04-07 13:30:00,27.33,27.52,27.11,27.43,141945.0,27.0515,27.2396,26.8338,27.1505,141945.0
2025-04-07 14:00:00,27.44,27.49,27.18,27.18,139221.0,27.1604,27.2099,26.903,26.903,139221.0
2025-04-07 14:30:00,27.18,27.44,27.04,27.07,88615.0,26.903,27.1604,26.7645,26.7942,88615.0
2025-04-07 15:00:00,27.09,27.32,27.06,27.19,165360.0,26.814,27.0416,26.7843,26.9129,165360.0
2025-04-07 15:30:00,27.18,27.5,27.17,27.41,558590.0,26.903,27.2198,26.8931,27.1307,558590.0
2025-04-08 09:30:00,28.4,28.58,27.98,28.33,319836.0,28.1106,28.2888,27.6949,28.0413,319836.0
2025-04-08 10:00:00,28.32,28.55,28.27,28.44,118431.0,28.0314,28.2591,27.9819,28.1502,118431.0
2025-04-08 10:30:00,28.43,28.49,27.73,27.76,142090.0,28.1403,28.1997,27.4474,27.4771,142090.0
2025-04-08 11:00:00,27.76,27.88,27.59,27.61,110249.0,27.4771,27.5959,27.3089,27.3287,110249.0
2025-04-08 11:30:00,27.58,27.93,27.58,27.78,103415.0,27.299,27.6454,27.299,27.4969,103415.0
2025-04-08 12:00:00,27.77,27.87,27.6,27.73,140315.0,27.487,27.586,27.3188,27.4474,140315.0
2025-04-08 12:30:00,27.73,27.82,27.44,27.44,184339.0,27.4474,27.5365,27.1604,27.1604,184339.0
2025-04-08 13:00:00,27.44,27.51,27.11,27.13,118224.0,27.1604,27.2297,26.8338,26.8536,118224.0
2025-04-08 13:30:00,27.12,27.5,27.1,27.29,215949.0,26.8437,27.2198,26.8239,27.0119,215949.0
2025-04-08 14:00:00,27.29,27.33,26.99,27.0,115510.0,27.0119,27.0515,26.715,26.7249,115510.0
2025-04-08 14:30:00,27.02,27.37,26.88,26.89,169668.0,26.7447,27.0911,26.6061,26.616,169668.0
2025-04-08 15:00:00,26.9,26.94,26.61,26.88,182370.0,26.6259,26.6655,26.3389,26.6061,182370.0
2025-04-08 15:30:00,26.87,27.0,26.66,26.95,465936.0,26.5962,26.7249,26.3883,26.6754,465936.0
2025-04-09 09:30:00,26.74,27.15,26.6,27.07,314077.0,26.4675,26.8734,26.329,26.7942,314077.0
2025-04-09 10:00:00,27.06,27.29,26.82,26.89,213048.0,26.7843,27.0119,26.5467,26.616,213048.0
2025-04-09 10:30:00,26.89,27.09,26.34,26.34,226361.0,26.616,26.814,26.0716,26.0716,226361.0
2025-04-09 11:00:00,26.35,26.82,26.34,26.76,147234.0,26.0815,26.5467,26.0716,26.4873,147234.0
2025-04-09 11:30:00,26.76,26.83,26.52,26.56,151409.0,26.4873,26.5566,26.2498,26.2894,151409.0
2025-04-09 12:00:00,26.57,26.7,26.45,26.58,119683.0,26.2993,26.4279,26.1805,26.3092,119683.0
2025-04-09 12:30:00,26.56,26.7,26.55,26.61,107737.0,26.2894,26.4279,26.2795,26.3389,107737.0
2025-04-09 13:00:00,26.6,28.1,26.4,27.95,663550.0,26.329,27.8137,26.131,27.6652,663550.0
2025-04-09 13:30:00,27.95,28.7,27.84,28.66,752946.0,27.6652,28.4076,27.5563,28.368,752946.0
2025-04-09 14:00:00,28.68,29.16,28.48,29.01,625821.0,28.3878,28.8629,28.1898,28.7144,625821.0
2025-04-09 14:30:00,29.01,29.15,28.63,28.67,433964.0,28.7144,28.853,28.3383,28.3779,433964.0
2025-04-09 15:00:00,28.67,29.2,28.6,29.05,247679.0,28.3779,28.9025,28.3086,28.754,247679.0
2025-04-09 15:30:00,29.05,29.18,28.97,29.13,904324.0,28.754,28.8827,28.6748,28.8332,904324.0
2025-04-10 09:30:00,28.47,28.49,27.2,27.2,305327.0,28.1799,28.1997,26.9228,26.9228,305327.0
2025-04-10 10:00:00,27.19,27.27,26.93,27.08,199767.0,26.9129,26.9921,26.6556,26.8041,199767.0
2025-04-10 10:30:00,27.09,27.56,27.09,27.26,463569.0,26.814,27.2792,26.814,26.9822,463569.0
2025-04-10 11:00:00,27.26,27.46,27.24,27.26,129018.0,26.9822,27.1802,26.9624,26.9822,129018.0
2025-04-10 11:30:00,27.27,27.44,27.06,27.13,171021.0,26.9921,27.1604,26.7843,26.8536,171021.0
2025-04-10 12:00:00,27.12,27.22,26.77,26.81,251464.0,26.8437,26.9426,26.4972,26.5368,251464.0
2025-04-10 12:30:00,26.79,27.33,26.79,27.2,192539.0,26.517,27.0515,26.517,26.9228,192539.0
2025-04-10 13:00:00,27.2,27.44,26.85,27.15,203699.0,26.9228,27.1604,26.5764,26.8734,203699.0
2025-04-10 13:30:00,27.13,27.66,27.13,27.64,164456.0,26.8536,27.3782,26.8536,27.3584,164456.0
2025-04-10 14:00:00,27.63,27.73,27.3,27.63,173879.0,27.3485,27.4474,27.0218,27.3485,173879.0
2025-04-10 14:30:00,27.64,27.67,27.3,27.44,132443.0,27.3584,27.3881,27.0218,27.1604,132443.0
2025-04-10 15:00:00,27.42,27.58,27.25,27.28,214040.0,27.1406,27.299,26.9723,27.002,214040.0
2025-04-10 15:30:00,27.27,27.41,27.03,27.3,499310.0,26.9921,27.1307,26.7546,27.0218,499310.0
2025-04-11 09:30:00,27.52,27.91,27.32,27.69,164253.0,27.2396,27.6256,27.0416,27.4079,164253.0
2025-04-11 10:00:00,27.66,27.8,27.17,27.2,157981.0,27.3782,27.5167,26.8931,26.9228,157981.0
2025-04-11 10:30:00,27.2,27.66,27.17,27.46,137181.0,26.9228,27.3782,26.8931,27.1802,137181.0
2025-04-11 11:00:00,27.45,27.74,27.31,27.4,150080.0,27.1703,27.4573,27.0317,27.1208,150080.0
2025-04-11 11:30:00,27.42,27.56,27.35,27.55,102684.0,27.1406,27.2792,27.0713,27.2693,102684.0
2025-04-11 12:00:00,27.56,27.59,27.47,27.54,94945.0,27.2792,27.3089,27.1901,27.2594,94945.0
2025-04-11 12:30:00,27.57,27.84,27.55,27.79,117454.0,27.2891,27.5563,27.2693,27.5068,117454.0
2025-04-11 13:00:00,27.81,27.89,27.71,27.72,97236.0,27.5266,27.6058,27.4276,27.4375,97236.0
2025-04-11 13:30:00,27.73,28.17,27.71,28.01,117218.0,27.4474,27.883,27.4276,27.7246,117218.0
2025-04-11 14:00:00,28.02,28.03,27.79,27.88,103314.0,27.7345,27.7444,27.5068,27.5959,103314.0
2025-04-11 14:30:00,27.89,27.98,27.84,27.89,104861.0,27.6058,27.6949,27.5563,27.6058,104861.0
2025-04-11 15:00:00,27.89,28.1,27.89,28.02,127475.0,27.6058,27.8137,27.6058,27.7345,127475.0
2025-04-11 15:30:00,28.01,28.06,27.93,28.04,653662.0,27.7246,27.7741,27.6454,27.7543,653662.0
2025-04-14 09:30:00,28.78,28.8,28.31,28.61,125659.0,28.4867,28.5065,28.0215,28.3185,125659.0
2025-04-14 10:00:00,28.6,28.9,28.58,28.9,88744.0,28.3086,28.6055,28.2888,28.6055,88744.0
2025-04-14 10:30:00,28.88,29.04,28.83,28.98,63047.0,28.5857,28.7441,28.5362,28.6847,63047.0
2025-04-14 11:00:00,28.97,29.0,28.76,28.78,60501.0,28.6748,28.7045,28.4669,28.4867,60501.0
2025-04-14 11:30:00,28.77,28.85,28.56,28.57,81602.0,28.4768,28.556,28.269,28.2789,81602.0
2025-04-14 12:00:00,28.56,28.77,28.55,28.68,109279.0,28.269,28.4768,28.2591,28.3878,109279.0
2025-04-14 12:30:00,28.67,28.87,28.66,28.71,83784.0,28.3779,28.5758,28.368,28.4175,83784.0
2025-04-14 13:00:00,28.7,28.97,28.67,28.77,245687.0,28.4076,28.6748,28.3779,28.4768,245687.0
2025-04-14 13:30:00,28.76,28.92,28.71,28.9,73340.0,28.4669,28.6253,28.4175,28.6055,73340.0
2025-04-14 14:00:00,28.9,29.01,28.87,28.99,94298.0,28.6055,28.7144,28.5758,28.6946,94298.0
2025-04-14 14:30:00,29.0,29.06,28.97,29.04,66044.0,28.7045,28.7639,28.6748,28.7441,66044.0
2025-04-14 15:00:00,29.04,29.1,28.93,28.94,95810.0,28.7441,28.8035,28.6352,28.6451,95810.0
2025-04-14 15:30:00,28.93,29.01,28.76,28.77,454326.0,28.6352,28.7144,28.4669,28.4768,454326.0
2025-04-15 09:30:00,28.85,29.22,28.76,29.16,47679.0,28.556,28.9223,28.4669,28.8629,47679.0
2025-04-15 10:00:00,29.15,29.25,28.97,29.05,88630.0,28.853,28.952,28.6748,28.754,88630.0
2025-04-15 10:30:00,29.05,29.16,29.01,29.05,96508.0,28.754,28.8629,28.7144,28.754,96508.0
2025-04-15 11:00:00,29.06,29.12,29.01,29.07,38347.0,28.7639,28.8233,28.7144,28.7738,38347.0
2025-04-15 11:30:00,29.07,29.15,28.99,29.04,45208.0,28.7738,28.853,28.6946,28.7441,45208.0
2025-04-15 12:00:00,29.05,29.08,28.95,28.96,36154.0,28.754,28.7837,28.655,28.6649,36154.0
2025-04-15 12:30:00,28.96,28.99,28.85,28.86,56253.0,28.6649,28.6946,28.556,28.5659,56253.0
2025-04-15 13:00:00,28.85,28.88,28.72,28.78,93423.0,28.556,28.5857,28.4274,28.4867,93423.0
2025-04-15 13:30:00,28.78,28.89,28.78,28.85,44744.0,28.4867,28.5956,28.4867,28.556,44744.0
2025-04-15 14:00:00,28.85,28.93,28.81,28.88,92181.0,28.556,28.6352,28.5164,28.5857,92181.0
2025-04-15 14:30:00,28.88,28.99,28.88,28.96,39763.0,28.5857,28.6946,28.5857,28.6649,39763.0
2025-04-15 15:00:00,28.94,29.05,28.92,29.01,48461.0,28.6451,28.754,28.6253,28.7144,48461.0
2025-04-15 15:30:00,29.02,29.04,28.92,29.0,393868.0,28.7243,28.7441,28.6253,28.7045,393868.0
2025-04-16 09:30:00,28.84,29.06,28.68,28.75,66192.0,28.5461,28.7639,28.3878,28.457,66192.0
2025-04-16 10:00:00,28.73,28.88,28.71,28.85,53273.0,28.4373,28.5857,28.4175,28.556,53273.0
2025-04-16 10:30:00,28.85,28.89,28.74,28.81,40194.0,28.556,28.5956,28.4472,28.5164,40194.0
2025-04-16 11:00:00,28.82,28.92,28.78,28.91,56982.0,28.5263,28.6253,28.4867,28.6154,56982.0
2025-04-16 11:30:00,28.91,28.92,28.77,28.79,61254.0,28.6154,28.6253,28.4768,28.4966,61254.0
2025-04-16 12:00:00,28.79,28.81,28.67,28.75,92067.0,28.4966,28.5164,28.3779,28.457,92067.0
2025-04-16 12:30:00,28.75,28.78,28.65,28.72,35807.0,28.457,28.4867,28.3581,28.4274,35807.0
2025-04-16 13:00:00,28.72,28.77,28.63,28.69,56473.0,28.4274,28.4768,28.3383,28.3977,56473.0
2025-04-16 13:30:00,28.7,28.7,28.28,28.3,119895.0,28.4076,28.4076,27.9918,28.0116,119895.0
2025-04-16 14:00:00,28.3,28.53,28.3,28.5,122514.0,28.0116,28.2393,28.0116,28.2096,122514.0
2025-04-16 14:30:00,28.5,28.51,28.39,28.43,87684.0,28.2096,28.2195,28.1007,28.1403,87684.0
2025-04-16 15:00:00,28.43,28.47,28.33,28.36,101166.0,28.1403,28.1799,28.0413,28.071,101166.0
2025-04-16 15:30:00,28.37,28.66,28.37,28.61,357161.0,28.0809,28.368,28.0809,28.3185,357161.0
2025-04-17 09:30:00,28.76,28.96,28.76,28.86,50649.0,28.4669,28.6649,28.4669,28.5659,50649.0
2025-04-17 10:00:00,28.85,28.94,28.67,28.68,45418.0,28.556,28.6451,28.3779,28.3878,45418.0
2025-04-17 10:30:00,28.68,28.72,28.57,28.66,38532.0,28.3878,28.4274,28.2789,28.368,38532.0
2025-04-17 11:00:00,28.68,28.93,28.67,28.8,37949.0,28.3878,28.6352,28.3779,28.5065,37949.0
2025-04-17 11:30:00,28.81,28.85,28.7,28.72,42857.0,28.5164,28.556,28.4076,28.4274,42857.0
2025-04-17 12:00:00,28.72,28.87,28.69,28.85,91117.0,28.4274,28.5758,28.3977,28.556,91117.0
2025-04-17 12:30:00,28.85,28.96,28.81,28.93,36756.0,28.556,28.6649,28.5164,28.6352,36756.0
2025-04-17 13:00:00,28.94,28.95,28.88,28.88,33120.0,28.6451,28.655,28.5857,28.5857,33120.0
2025-04-17 13:30:00,28.89,29.02,28.89,28.94,33086.0,28.5956,28.7243,28.5956,28.6451,33086.0
2025-04-17 14:00:00,28.94,28.95,28.87,28.88,68109.0,28.6451,28.655,28.5758,28.5857,68109.0
2025-04-17 14:30:00,28.88,28.9,28.77,28.78,48249.0,28.5857,28.6055,28.4768,28.4867,48249.0
2025-04-17 15:00:00,28.79,28.81,28.65,28.66,55453.0,28.4966,28.5164,28.3581,28.368,55453.0
2025-04-17 15:30:00,28.66,28.7,28.54,28.62,234080.0,28.368,28.4076,28.2492,28.3284,234080.0
2025-04-21 09:30:00,28.52,28.73,28.52,28.66,48494.0,28.2294,28.4373,28.2294,28.368,48494.0
2025-04-21 10:00:00,28.65,28.65,28.39,28.48,39650.0,28.3581,28.3581,28.1007,28.1898,39650.0
2025-04-21 10:30:00,28.47,28.5,28.33,28.34,26182.0,28.1799,28.2096,28.0413,28.0512,26182.0
2025-04-21 11:00:00,28.34,28.45,28.32,28.35,40809.0,28.0512,28.1601,28.0314,28.0611,40809.0
2025-04-21 11:30:00,28.35,28.35,28.24,28.24,109412.0,28.0611,28.0611,27.9522,27.9522,109412.0
2025-04-21 12:00:00,28.24,28.28,28.23,28.24,37166.0,27.9522,27.9918,27.9423,27.9522,37166.0
2025-04-21 12:30:00,28.26,28.31,28.23,28.24,32794.0,27.972,28.0215,27.9423,27.9522,32794.0
2025-04-21 13:00:00,28.24,28.25,28.18,28.23,56199.0,27.9522,27.9621,27.8929,27.9423,56199.0
2025-04-21 13:30:00,28.24,28.28,28.13,28.14,132004.0,27.9522,27.9918,27.8434,27.8533,132004.0
2025-04-21 14:00:00,28.15,28.25,28.14,28.25,36663.0,27.8632,27.9621,27.8533,27.9621,36663.0
2025-04-21 14:30:00,28.25,28.29,28.18,28.19,55368.0,27.9621,28.0017,27.8929,27.9028,55368.0
2025-04-21 15:00:00,28.19,28.27,28.18,28.21,58137.0,27.9028,27.9819,27.8929,27.9226,58137.0
2025-04-21 15:30:00,28.21,28.43,28.21,28.4,440406.0,27.9226,28.1403,27.9226,28.1106,440406.0
2025-04-22 09:30:00,28.73,29.14,28.72,29.06,42444.0,28.4373,28.8431,28.4274,28.7639,42444.0
2025-04-22 10:00:00,29.05,29.06,28.94,28.97,33738.0,28.754,28.7639,28.6451,28.6748,33738.0
2025-04-22 10:30:00,28.96,29.09,28.93,29.06,35843.0,28.6649,28.7936,28.6352,28.7639,35843.0
2025-04-22 11:00:00,29.08,29.17,29.08,29.12,35180.0,28.7837,28.8728,28.7837,28.8233,35180.0
2025-04-22 11:30:00,29.12,29.22,29.05,29.2,38281.0,28.8233,28.9223,28.754,28.9025,38281.0
2025-04-22 12:00:00,29.22,29.33,29.22,29.32,42849.0,28.9223,29.0311,28.9223,29.0212,42849.0
2025-04-22 12:30:00,29.3,29.34,29.23,29.29,44571.0,29.0014,29.041,28.9322,28.9915,44571.0
2025-04-22 13:00:00,29.29,29.34,29.08,29.09,80949.0,28.9915,29.041,28.7837,28.7936,80949.0
2025-04-22 13:30:00,29.09,29.18,29.07,29.14,64025.0,28.7936,28.8827,28.7738,28.8431,64025.0
2025-04-22 14:00:00,29.14,29.29,29.13,29.25,40484.0,28.8431,28.9915,28.8332,28.952,40484.0
2025-04-22 14:30:00,29.26,29.31,29.23,29.3,40161.0,28.9619,29.0113,28.9322,29.0014,40161.0
2025-04-22 15:00:00,29.3,29.33,29.17,29.19,42900.0,29.0014,29.0311,28.8728,28.8926,42900.0
2025-04-22 15:30:00,29.18,29.23,29.14,29.23,325576.0,28.8827,28.9322,28.8431,28.9322,325576.0
2025-04-23 09:30:00,29.7,30.23,29.66,30.13,197319.0,29.3974,29.922,29.3578,29.823,197319.0
2025-04-23 10:00:00,30.14,30.34,30.02,30.24,150633.0,29.8329,30.0308,29.7141,29.9319,150633.0
2025-04-23 10:30:00,30.24,30.35,30.19,30.27,106228.0,29.9319,30.0407,29.8824,29.9616,106228.0
2025-04-23 11:00:00,30.27,30.31,29.97,30.01,195146.0,29.9616,30.0012,29.6646,29.7042,195146.0
2025-04-23 11:30:00,30.04,30.04,29.85,29.9,63576.0,29.7339,29.7339,29.5458,29.5953,63576.0
2025-04-23 12:00:00,29.91,29.94,29.83,29.94,49811.0,29.6052,29.6349,29.526,29.6349,49811.0
2025-04-23 12:30:00,29.96,30.03,29.91,29.99,66209.0,29.6547,29.724,29.6052,29.6844,66209.0
2025-04-23 13:00:00,29.99,30.09,29.88,30.02,70082.0,29.6844,29.7834,29.5755,29.7141,70082.0
2025-04-23 13:30:00,30.03,30.04,29.89,29.99,49016.0,29.724,29.7339,29.5854,29.6844,49016.0
2025-04-23 14:00:00,29.98,30.01,29.87,29.88,75387.0,29.6745,29.7042,29.5656,29.5755,75387.0
2025-04-23 14:30:00,29.88,29.92,29.83,29.86,40362.0,29.5755,29.6151,29.526,29.5557,40362.0
2025-04-23 15:00:00,29.86,29.9,29.76,29.77,65784.0,29.5557,29.5953,29.4568,29.4667,65784.0
2025-04-23 15:30:00,29.75,29.79,29.67,29.75,195592.0,29.4469,29.4865,29.3677,29.4469,195592.0
2025-04-24 09:30:00,29.88,29.98,29.76,29.91,42218.0,29.5755,29.6745,29.4568,29.6052,42218.0
2025-04-24 10:00:00,29.9,30.0,29.85,29.98,16530.0,29.5953,29.6943,29.5458,29.6745,16530.0
2025-04-24 10:30:00,29.97,30.01,29.92,29.92,57034.0,29.6646,29.7042,29.6151,29.6151,57034.0
2025-04-24 11:00:00,29.93,30.05,29.93,30.0,59792.0,29.625,29.7438,29.625,29.6943,59792.0
2025-04-24 11:30:00,29.99,30.07,29.97,30.04,28650.0,29.6844,29.7636,29.6646,29.7339,28650.0
2025-04-24 12:00:00,30.05,30.12,30.0,30.09,50775.0,29.7438,29.8131,29.6943,29.7834,50775.0
2025-04-24 12:30:00,30.1,30.19,30.07,30.17,115121.0,29.7933,29.8824,29.7636,29.8626,115121.0
2025-04-24 13:00:00,30.16,30.18,30.1,30.12,49433.0,29.8527,29.8725,29.7933,29.8131,49433.0
2025-04-24 13:30:00,30.14,30.16,30.08,30.09,41018.0,29.8329,29.8527,29.7735,29.7834,41018.0
2025-04-24 14:00:00,30.08,30.15,30.07,30.09,40944.0,29.7735,29.8428,29.7636,29.7834,40944.0
2025-04-24 14:30:00,30.09,30.15,30.08,30.13,63850.0,29.7834,29.8428,29.7735,29.823,63850.0
2025-04-24 15:00:00,30.13,30.18,30.09,30.13,25520.0,29.823,29.8725,29.7834,29.823,25520.0
2025-04-24 15:30:00,30.13,30.23,30.09,30.21,289162.0,29.823,29.922,29.7834,29.9022,289162.0
2025-04-25 09:30:00,30.13,30.39,30.11,30.17,55042.0,29.823,30.0803,29.8032,29.8626,55042.0
2025-04-25 10:00:00,30.16,30.25,30.09,30.14,40688.0,29.8527,29.9418,29.7834,29.8329,40688.0
2025-04-25 10:30:00,30.13,30.27,30.11,30.18,28139.0,29.823,29.9616,29.8032,29.8725,28139.0
2025-04-25 11:00:00,30.18,30.19,30.08,30.09,26781.0,29.8725,29.8824,29.7735,29.7834,26781.0
2025-04-25 11:30:00,30.09,30.12,30.04,30.09,28524.0,29.7834,29.8131,29.7339,29.7834,28524.0
2025-04-25 12:00:00,30.09,30.13,30.05,30.06,23315.0,29.7834,29.823,29.7438,29.7537,23315.0
2025-04-25 12:30:00,30.07,30.15,30.07,30.1,43313.0,29.7636,29.8428,29.7636,29.7933,43313.0
2025-04-25 13:00:00,30.1,30.14,30.09,30.13,62324.0,29.7933,29.8329,29.7834,29.823,62324.0
2025-04-25 13:30:00,30.13,30.17,29.98,30.02,125487.0,29.823,29.8626,29.6745,29.7141,125487.0
2025-04-25 14:00:00,30.02,30.17,30.01,30.13,29857.0,29.7141,29.8626,29.7042,29.823,29857.0
2025-04-25 14:30:00,30.13,30.19,30.12,30.16,35764.0,29.823,29.8824,29.8131,29.8527,35764.0
2025-04-25 15:00:00,30.15,30.21,30.13,30.2,39123.0,29.8428,29.9022,29.823,29.8923,39123.0
2025-04-25 15:30:00,30.19,30.27,30.16,30.26,165929.0,29.8824,29.9616,29.8527,29.9517,165929.0
2025-04-28 09:30:00,30.31,30.61,30.28,30.42,85125.0,30.0012,30.2981,29.9715,30.11,85125.0
2025-04-28 10:00:00,30.42,30.77,30.4,30.71,66541.0,30.11,30.4565,30.0902,30.3971,66541.0
2025-04-28 10:30:00,30.7,30.73,30.58,30.71,54694.0,30.3872,30.4169,30.2684,30.3971,54694.0
2025-04-28 11:00:00,30.71,30.74,30.59,30.6,121552.0,30.3971,30.4268,30.2783,30.2882,121552.0
2025-04-28 11:30:00,30.59,30.71,30.58,30.63,89784.0,30.2783,30.3971,30.2684,30.3179,89784.0
2025-04-28 12:00:00,30.62,30.62,30.51,30.54,30503.0,30.308,30.308,30.1991,30.2288,30503.0
2025-04-28 12:30:00,30.53,30.56,30.46,30.48,48363.0,30.2189,30.2486,30.1496,30.1694,48363.0
2025-04-28 13:00:00,30.48,30.5,30.38,30.39,71179.0,30.1694,30.1892,30.0704,30.0803,71179.0
2025-04-28 13:30:00,30.36,30.42,30.3,30.41,92665.0,30.0506,30.11,29.9913,30.1001,92665.0
2025-04-28 14:00:00,30.41,30.44,30.37,30.41,117241.0,30.1001,30.1298,30.0605,30.1001,117241.0
2025-04-28 14:30:00,30.41,30.42,30.37,30.4,90266.0,30.1001,30.11,30.0605,30.0902,90266.0
2025-04-28 15:00:00,30.4,30.44,30.38,30.38,162244.0,30.0902,30.1298,30.0704,30.0704,162244.0
2025-04-28 15:30:00,30.39,30.52,30.37,30.49,311557.0,30.0803,30.209,30.0605,30.1793,311557.0
2025-04-29 09:30:00,30.44,30.63,30.37,30.38,108312.0,30.1298,30.3179,30.0605,30.0704,108312.0
2025-04-29 10:00:00,30.36,30.46,30.23,30.25,42111.0,30.0506,30.1496,29.922,29.9418,42111.0
2025-04-29 10:30:00,30.25,30.46,30.22,30.46,42430.0,29.9418,30.1496,29.9121,30.1496,42430.0
2025-04-29 11:00:00,30.46,30.53,30.38,30.53,99133.0,30.1496,30.2189,30.0704,30.2189,99133.0
2025-04-29 11:30:00,30.52,30.56,30.47,30.47,34906.0,30.209,30.2486,30.1595,30.1595,34906.0
2025-04-29 12:00:00,30.48,30.57,30.47,30.54,67628.0,30.1694,30.2585,30.1595,30.2288,67628.0
2025-04-29 12:30:00,30.54,30.57,30.47,30.5,93928.0,30.2288,30.2585,30.1595,30.1892,93928.0
2025-04-29 13:00:00,30.51,30.6,30.5,30.59,27815.0,30.1991,30.2882,30.1892,30.2783,27815.0
2025-04-29 13:30:00,30.59,30.7,30.58,30.64,128609.0,30.2783,30.3872,30.2684,30.3278,128609.0
2025-04-29 14:00:00,30.64,30.67,30.6,30.62,40134.0,30.3278,30.3575,30.2882,30.308,40134.0
2025-04-29 14:30:00,30.62,30.68,30.61,30.67,34155.0,30.308,30.3674,30.2981,30.3575,34155.0
2025-04-29 15:00:00,30.68,30.73,30.66,30.69,64519.0,30.3674,30.4169,30.3476,30.3773,64519.0
2025-04-29 15:30:00,30.69,30.72,30.62,30.7,307515.0,30.3773,30.407,30.308,30.3872,307515.0
2025-04-30 09:30:00,30.21,30.55,30.05,30.07,160932.0,29.9022,30.2387,29.7438,29.7636,160932.0
2025-04-30 10:00:00,30.07,30.43,30.06,30.4,73706.0,29.7636,30.1199,29.7537,30.0902,73706.0
2025-04-30 10:30:00,30.4,30.44,30.3,30.38,64256.0,30.0902,30.1298,29.9913,30.0704,64256.0
2025-04-30 11:00:00,30.39,30.46,30.38,30.4,43190.0,30.0803,30.1496,30.0704,30.0902,43190.0
2025-04-30 11:30:00,30.39,30.41,30.32,30.34,70916.0,30.0803,30.1001,30.0111,30.0308,70916.0
2025-04-30 12:00:00,30.35,30.37,30.28,30.28,48132.0,30.0407,30.0605,29.9715,29.9715,48132.0
2025-04-30 12:30:00,30.27,30.36,30.26,30.35,47287.0,29.9616,30.0506,29.9517,30.0407,47287.0
2025-04-30 13:00:00,30.34,30.37,30.24,30.32,31446.0,30.0308,30.0605,29.9319,30.0111,31446.0
2025-04-30 13:30:00,30.32,30.4,30.31,30.38,60657.0,30.0111,30.0902,30.0012,30.0704,60657.0
2025-04-30 14:00:00,30.38,30.49,30.35,30.36,233255.0,30.0704,30.1793,30.0407,30.0506,233255.0
2025-04-30 14:30:00,30.37,30.4,30.29,30.31,92056.0,30.0605,30.0902,29.9814,30.0012,92056.0
2025-04-30 15:00:00,30.32,30.43,30.31,30.4,68964.0,30.0111,30.1199,30.0012,30.0902,68964.0
2025-04-30 15:30:00,30.38,30.72,30.37,30.62,417437.0,30.0704,30.407,30.0605,30.308,417437.0
2025-05-01 09:30:00,30.54,30.76,30.51,30.61,79641.0,30.2288,30.4466,30.1991,30.2981,79641.0
2025-05-01 10:00:00,30.63,30.94,30.63,30.88,69958.0,30.3179,30.6247,30.3179,30.5653,69958.0
2025-05-01 10:30:00,30.86,30.86,30.73,30.77,68562.0,30.5455,30.5455,30.4169,30.4565,68562.0
2025-05-01 11:00:00,30.78,30.9,30.77,30.86,89989.0,30.4664,30.5851,30.4565,30.5455,89989.0
2025-05-01 11:30:00,30.86,30.86,30.62,30.7,123936.0,30.5455,30.5455,30.308,30.3872,123936.0
2025-05-01 12:00:00,30.71,30.93,30.68,30.76,1199412.0,30.3971,30.6148,30.3674,30.4466,1199412.0
2025-05-01 12:30:00,30.76,30.8,30.7,30.71,70410.0,30.4466,30.4862,30.3872,30.3971,70410.0
2025-05-01 13:00:00,30.71,30.91,30.71,30.87,141922.0,30.3971,30.595,30.3971,30.5554,141922.0
2025-05-01 13:30:00,30.88,30.91,30.75,30.82,177094.0,30.5653,30.595,30.4367,30.506,177094.0
2025-05-01 14:00:00,30.83,30.95,30.82,30.93,97196.0,30.5159,30.6346,30.506,30.6148,97196.0
2025-05-01 14:30:00,30.93,31.0,30.91,30.97,107452.0,30.6148,30.6841,30.595,30.6544,107452.0
2025-05-01 15:00:00,30.96,31.02,30.94,31.02,127454.0,30.6445,30.7039,30.6247,30.7039,127454.0
2025-05-01 15:30:00,31.03,31.03,30.82,30.85,468744.0,30.7138,30.7138,30.506,30.5357,468744.0
2025-05-02 09:30:00,31.41,31.61,31.35,31.4,139312.0,31.0899,31.2879,31.0306,31.08,139312.0
2025-05-02 10:00:00,31.38,31.68,31.38,31.68,70556.0,31.0603,31.3572,31.0603,31.3572,70556.0
2025-05-02 10:30:00,31.69,31.73,31.61,31.68,54665.0,31.3671,31.4067,31.2879,31.3572,54665.0
2025-05-02 11:00:00,31.68,31.73,31.61,31.62,50851.0,31.3572,31.4067,31.2879,31.2978,50851.0
2025-05-02 11:30:00,31.64,31.65,31.56,31.6,118045.0,31.3176,31.3275,31.2384,31.278,118045.0
2025-05-02 12:00:00,31.6,31.69,31.56,31.6,145444.0,31.278,31.3671,31.2384,31.278,145444.0
2025-05-02 12:30:00,31.61,31.64,31.56,31.59,67624.0,31.2879,31.3176,31.2384,31.2681,67624.0
2025-05-02 13:00:00,31.59,31.59,31.38,31.41,85058.0,31.2681,31.2681,31.0603,31.0899,85058.0
2025-05-02 13:30:00,31.41,31.43,31.33,31.4,79875.0,31.0899,31.1097,31.0108,31.08,79875.0
2025-05-02 14:00:00,31.4,31.5,31.4,31.48,87418.0,31.08,31.179,31.08,31.1592,87418.0
2025-05-02 14:30:00,31.48,31.51,31.39,31.43,116822.0,31.1592,31.1889,31.0701,31.1097,116822.0
2025-05-02 15:00:00,31.42,31.53,31.41,31.51,114889.0,31.0998,31.2087,31.0899,31.1889,114889.0
2025-05-02 15:30:00,31.5,31.59,31.49,31.56,322062.0,31.179,31.2681,31.1691,31.2384,322062.0
2025-05-05 09:30:00,31.31,31.46,31.27,31.42,91051.0,30.991,31.1394,30.9514,31.0998,91051.0
2025-05-05 10:00:00,31.43,31.48,31.27,31.33,68729.0,31.1097,31.1592,30.9514,31.0108,68729.0
2025-05-05 10:30:00,31.34,31.48,31.32,31.46,55171.0,31.0207,31.1592,31.0009,31.1394,55171.0
2025-05-05 11:00:00,31.46,31.49,31.42,31.45,57077.0,31.1394,31.1691,31.0998,31.1295,57077.0
2025-05-05 11:30:00,31.45,31.51,31.41,31.48,34429.0,31.1295,31.1889,31.0899,31.1592,34429.0
2025-05-05 12:00:00,31.49,31.53,31.41,31.51,62848.0,31.1691,31.2087,31.0899,31.1889,62848.0
2025-05-05 12:30:00,31.51,31.59,31.5,31.54,54933.0,31.1889,31.2681,31.179,31.2186,54933.0
2025-05-05 13:00:00,31.53,31.54,31.5,31.52,52487.0,31.2087,31.2186,31.179,31.1988,52487.0
2025-05-05 13:30:00,31.51,31.55,31.49,31.5,48160.0,31.1889,31.2285,31.1691,31.179,48160.0
2025-05-05 14:00:00,31.49,31.55,31.46,31.53,53553.0,31.1691,31.2285,31.1394,31.2087,53553.0
2025-05-05 14:30:00,31.54,31.58,31.49,31.5,42971.0,31.2186,31.2582,31.1691,31.179,42971.0
2025-05-05 15:00:00,31.5,31.53,31.37,31.38,78782.0,31.179,31.2087,31.0504,31.0603,78782.0
2025-05-05 15:30:00,31.38,31.41,31.3,31.32,315676.0,31.0603,31.0899,30.9811,31.0009,315676.0
2025-05-06 09:30:00,31.16,31.3,30.98,31.09,123162.0,30.8425,30.9811,30.6643,30.7732,123162.0
2025-05-06 10:00:00,31.09,31.22,31.07,31.12,72632.0,30.7732,30.9019,30.7534,30.8029,72632.0
2025-05-06 10:30:00,31.12,31.19,31.09,31.16,66491.0,30.8029,30.8722,30.7732,30.8425,66491.0
2025-05-06 11:00:00,31.16,31.38,31.15,31.36,163549.0,30.8425,31.0603,30.8326,31.0405,163549.0
2025-05-06 11:30:00,31.36,31.42,31.22,31.24,54782.0,31.0405,31.0998,30.9019,30.9217,54782.0
2025-05-06 12:00:00,31.24,31.33,31.16,31.23,55447.0,30.9217,31.0108,30.8425,30.9118,55447.0
2025-05-06 12:30:00,31.23,31.25,31.08,31.08,50349.0,30.9118,30.9316,30.7633,30.7633,50349.0
2025-05-06 13:00:00,31.08,31.25,31.07,31.25,32071.0,30.7633,30.9316,30.7534,30.9316,32071.0
2025-05-06 13:30:00,31.24,31.25,31.13,31.2,24764.0,30.9217,30.9316,30.8128,30.8821,24764.0
2025-05-06 14:00:00,31.21,31.23,31.17,31.21,61710.0,30.892,30.9118,30.8524,30.892,61710.0
2025-05-06 14:30:00,31.21,31.25,31.17,31.24,83134.0,30.892,30.9316,30.8524,30.9217,83134.0
2025-05-06 15:00:00,31.24,31.25,31.19,31.22,67657.0,30.9217,30.9316,30.8722,30.9019,67657.0
2025-05-06 15:30:00,31.22,31.31,31.19,31.29,329687.0,30.9019,30.991,30.8722,30.9712,329687.0
2025-05-07 09:30:00,31.29,31.48,31.2,31.46,77433.0,30.9712,31.1592,30.8821,31.1394,77433.0
2025-05-07 10:00:00,31.45,31.46,31.37,31.41,24236.0,31.1295,31.1394,31.0504,31.0899,24236.0
2025-05-07 10:30:00,31.41,31.45,31.34,31.37,37244.0,31.0899,31.1295,31.0207,31.0504,37244.0
2025-05-07 11:00:00,31.36,31.45,31.33,31.44,21682.0,31.0405,31.1295,31.0108,31.1196,21682.0
2025-05-07 11:30:00,31.44,31.47,31.39,31.46,38623.0,31.1196,31.1493,31.0701,31.1394,38623.0
2025-05-07 12:00:00,31.44,31.49,31.35,31.36,34807.0,31.1196,31.1691,31.0306,31.0405,34807.0
2025-05-07 12:30:00,31.36,31.49,31.36,31.49,26414.0,31.0405,31.1691,31.0405,31.1691,26414.0
2025-05-07 13:00:00,31.49,31.51,31.43,31.46,47028.0,31.1691,31.1889,31.1097,31.1394,47028.0
2025-05-07 13:30:00,31.45,31.45,31.37,31.39,49930.0,31.1295,31.1295,31.0504,31.0701,49930.0
2025-05-07 14:00:00,31.4,31.45,31.23,31.35,82110.0,31.08,31.1295,30.9118,31.0306,82110.0
2025-05-07 14:30:00,31.33,31.45,31.25,31.43,69551.0,31.0108,31.1295,30.9316,31.1097,69551.0
2025-05-07 15:00:00,31.42,31.42,31.17,31.17,72895.0,31.0998,31.0998,30.8524,30.8524,72895.0
2025-05-07 15:30:00,31.18,31.41,31.16,31.35,348265.0,30.8623,31.0899,30.8425,31.0306,348265.0
2025-05-08 09:30:00,30.69,31.05,30.23,31.03,212192.0,30.3773,30.7336,29.922,30.7138,212192.0
2025-05-08 10:00:00,31.05,31.29,30.89,31.06,134611.0,30.7336,30.9712,30.5752,30.7435,134611.0
2025-05-08 10:30:00,31.06,31.17,30.88,30.98,91294.0,30.7435,30.8524,30.5653,30.6643,91294.0
2025-05-08 11:00:00,30.97,31.12,30.89,31.05,89168.0,30.6544,30.8029,30.5752,30.7336,89168.0
2025-05-08 11:30:00,31.04,31.23,30.93,31.17,93904.0,30.7237,30.9118,30.6148,30.8524,93904.0
2025-05-08 12:00:00,31.16,31.19,31.1,31.19,72007.0,30.8425,30.8722,30.7831,30.8722,72007.0
2025-05-08 12:30:00,31.21,31.35,31.17,31.28,75694.0,30.892,31.0306,30.8524,30.9613,75694.0
2025-05-08 13:00:00,31.28,31.3,31.2,31.29,48128.0,30.9613,30.9811,30.8821,30.9712,48128.0
2025-05-08 13:30:00,31.3,31.43,31.24,31.41,48360.0,30.9811,31.1097,30.9217,31.0899,48360.0
2025-05-08 14:00:00,31.4,31.42,31.25,31.27,79252.0,31.08,31.0998,30.9316,30.9514,79252.0
2025-05-08 14:30:00,31.27,31.34,31.18,31.22,97014.0,30.9514,31.0207,30.8623,30.9019,97014.0
2025-05-08 15:00:00,31.21,31.37,31.17,31.34,104176.0,30.892,31.0504,30.8524,31.0207,104176.0
2025-05-08 15:30:00,31.33,31.35,31.15,31.16,762818.0,31.0108,31.0306,30.8326,30.8425,762818.0
2025-05-09 09:30:00,31.43,31.43,31.08,31.25,86529.0,31.1097,31.1097,30.7633,30.9316,86529.0
2025-05-09 10:00:00,31.24,31.3,30.82,30.86,58841.0,30.9217,30.9811,30.506,30.5455,58841.0
2025-05-09 10:30:00,30.86,31.02,30.86,31.0,38851.0,30.5455,30.7039,30.5455,30.6841,38851.0
2025-05-09 11:00:00,31.0,31.02,30.87,30.98,42736.0,30.6841,30.7039,30.5554,30.6643,42736.0
2025-05-09 11:30:00,30.96,30.96,30.83,30.92,36694.0,30.6445,30.6445,30.5159,30.6049,36694.0
2025-05-09 12:00:00,30.91,30.91,30.67,30.69,45810.0,30.595,30.595,30.3575,30.3773,45810.0
2025-05-09 12:30:00,30.69,30.7,30.61,30.62,36020.0,30.3773,30.3872,30.2981,30.308,36020.0
2025-05-09 13:00:00,30.63,30.78,30.62,30.78,52366.0,30.3179,30.4664,30.308,30.4664,52366.0
2025-05-09 13:30:00,30.78,30.91,30.77,30.91,44089.0,30.4664,30.595,30.4565,30.595,44089.0
2025-05-09 14:00:00,30.92,30.93,30.81,30.83,30434.0,30.6049,30.6148,30.4961,30.5159,30434.0
2025-05-09 14:30:00,30.82,30.87,30.81,30.82,35866.0,30.506,30.5554,30.4961,30.506,35866.0
2025-05-09 15:00:00,30.83,30.9,30.82,30.82,34634.0,30.5159,30.5851,30.506,30.506,34634.0
2025-05-09 15:30:00,30.82,30.9,30.76,30.76,274243.0,30.506,30.5851,30.4466,30.4466,274243.0
2025-05-12 09:30:00,31.6,31.82,31.41,31.45,128191.0,31.278,31.4958,31.0899,31.1295,128191.0
2025-05-12 10:00:00,31.46,31.64,31.46,31.52,72612.0,31.1394,31.3176,31.1394,31.1988,72612.0
2025-05-12 10:30:00,31.52,31.73,31.42,31.65,144993.0,31.1988,31.4067,31.0998,31.3275,144993.0
2025-05-12 11:00:00,31.65,31.74,31.62,31.66,61707.0,31.3275,31.4166,31.2978,31.3374,61707.0
2025-05-12 11:30:00,31.66,31.71,31.61,31.66,63979.0,31.3374,31.3869,31.2879,31.3374,63979.0
2025-05-12 12:00:00,31.66,31.8,31.64,31.77,101961.0,31.3374,31.476,31.3176,31.4463,101961.0
2025-05-12 12:30:00,31.77,31.91,31.74,31.9,73755.0,31.4463,31.5849,31.4166,31.575,73755.0
2025-05-12 13:00:00,31.91,31.96,31.85,31.9,65512.0,31.5849,31.6343,31.5255,31.575,65512.0
2025-05-12 13:30:00,31.9,31.94,31.87,31.9,55024.0,31.575,31.6145,31.5453,31.575,55024.0
2025-05-12 14:00:00,31.89,31.91,31.81,31.84,43398.0,31.5651,31.5849,31.4859,31.5156,43398.0
2025-05-12 14:30:00,31.84,31.87,31.81,31.83,71071.0,31.5156,31.5453,31.4859,31.5057,71071.0
2025-05-12 15:00:00,31.82,31.84,31.7,31.71,91664.0,31.4958,31.5156,31.377,31.3869,91664.0
2025-05-12 15:30:00,31.7,31.74,31.58,31.6,465675.0,31.377,31.4166,31.2582,31.278,465675.0
2025-05-13 09:30:00,31.6,31.75,31.46,31.71,131199.0,31.278,31.4265,31.1394,31.3869,131199.0
2025-05-13 10:00:00,31.71,31.83,31.71,31.76,66544.0,31.3869,31.5057,31.3869,31.4364,66544.0
2025-05-13 10:30:00,31.75,31.87,31.73,31.86,82199.0,31.4265,31.5453,31.4067,31.5354,82199.0
2025-05-13 11:00:00,31.85,31.88,31.79,31.84,61723.0,31.5255,31.5552,31.4661,31.5156,61723.0
2025-05-13 11:30:00,31.82,31.99,31.79,31.96,91303.0,31.4958,31.664,31.4661,31.6343,91303.0
2025-05-13 12:00:00,31.96,31.98,31.87,31.89,69921.0,31.6343,31.6541,31.5453,31.5651,69921.0
2025-05-13 12:30:00,31.9,31.93,31.87,31.88,76091.0,31.575,31.6046,31.5453,31.5552,76091.0
2025-05-13 13:00:00,31.89,31.9,31.84,31.86,67317.0,31.5651,31.575,31.5156,31.5354,67317.0
2025-05-13 13:30:00,31.86,31.91,31.79,31.79,70106.0,31.5354,31.5849,31.4661,31.4661,70106.0
2025-05-13 14:00:00,31.8,31.85,31.72,31.85,100382.0,31.476,31.5255,31.3968,31.5255,100382.0
2025-05-13 14:30:00,31.85,31.87,31.81,31.85,89483.0,31.5255,31.5453,31.4859,31.5255,89483.0
2025-05-13 15:00:00,31.85,31.88,31.79,31.88,85632.0,31.5255,31.5552,31.4661,31.5552,85632.0
2025-05-13 15:30:00,31.88,31.94,31.76,31.77,430287.0,31.5552,31.6145,31.4364,31.4463,430287.0
2025-05-14 09:30:00,31.76,32.0,31.61,31.69,125004.0,31.4364,31.6739,31.2879,31.3671,125004.0
2025-05-14 10:00:00,31.71,31.75,31.55,31.71,42934.0,31.3869,31.4265,31.2285,31.3869,42934.0
2025-05-14 10:30:00,31.71,31.72,31.6,31.62,46782.0,31.3869,31.3968,31.278,31.2978,46782.0
2025-05-14 11:00:00,31.63,31.73,31.52,31.71,124029.0,31.3077,31.4067,31.1988,31.3869,124029.0
2025-05-14 11:30:00,31.71,31.78,31.66,31.67,73437.0,31.3869,31.4562,31.3374,31.3473,73437.0
2025-05-14 12:00:00,31.67,31.71,31.59,31.61,46128.0,31.3473,31.3869,31.2681,31.2879,46128.0
2025-05-14 12:30:00,31.61,31.66,31.57,31.62,44005.0,31.2879,31.3374,31.2483,31.2978,44005.0
2025-05-14 13:00:00,31.61,31.62,31.53,31.57,27026.0,31.2879,31.2978,31.2087,31.2483,27026.0
2025-05-14 13:30:00,31.56,31.57,31.47,31.49,96624.0,31.2384,31.2483,31.1493,31.1691,96624.0
2025-05-14 14:00:00,31.49,31.58,31.48,31.51,51328.0,31.1691,31.2582,31.1592,31.1889,51328.0
2025-05-14 14:30:00,31.52,31.63,31.51,31.62,80008.0,31.1988,31.3077,31.1889,31.2978,80008.0
2025-05-14 15:00:00,31.63,31.69,31.58,31.63,78282.0,31.3077,31.3671,31.2582,31.3077,78282.0
2025-05-14 15:30:00,31.63,31.76,31.62,31.75,380616.0,31.3077,31.4364,31.2978,31.4265,380616.0
2025-05-15 09:30:00,31.6,31.88,31.6,31.76,63230.0,31.278,31.5552,31.278,31.4364,63230.0
2025-05-15 10:00:00,31.77,31.77,31.53,31.54,50520.0,31.4463,31.4463,31.2087,31.2186,50520.0
2025-05-15 10:30:00,31.53,31.72,31.48,31.7,65124.0,31.2087,31.3968,31.1592,31.377,65124.0
2025-05-15 11:00:00,31.69,31.78,31.67,31.75,84567.0,31.3671,31.4562,31.3473,31.4265,84567.0
2025-05-15 11:30:00,31.76,31.85,31.74,31.84,42424.0,31.4364,31.5255,31.4166,31.5156,42424.0
2025-05-15 12:00:00,31.83,31.9,31.81,31.85,65308.0,31.5057,31.575,31.4859,31.5255,65308.0
2025-05-15 12:30:00,31.85,31.91,31.82,31.91,64942.0,31.5255,31.5849,31.4958,31.5849,64942.0
2025-05-15 13:00:00,31.93,31.95,31.88,31.89,61919.0,31.6046,31.6244,31.5552,31.5651,61919.0
2025-05-15 13:30:00,31.9,31.93,31.83,31.86,69318.0,31.575,31.6046,31.5057,31.5354,69318.0
2025-05-15 14:00:00,31.86,31.93,31.83,31.92,117122.0,31.5354,31.6046,31.5057,31.5947,117122.0
2025-05-15 14:30:00,31.93,31.99,31.92,31.97,66192.0,31.6046,31.664,31.5947,31.6442,66192.0
2025-05-15 15:00:00,31.98,31.99,31.93,31.95,37387.0,31.6541,31.664,31.6046,31.6244,37387.0
2025-05-15 15:30:00,31.95,31.97,31.84,31.88,376644.0,31.6244,31.6442,31.5156,31.5552,376644.0
2025-05-16 09:30:00,31.8,32.16,31.8,32.13,97621.0,31.476,31.8323,31.476,31.8026,97621.0
2025-05-16 10:00:00,32.09,32.14,32.01,32.04,46795.0,31.763,31.8125,31.6838,31.7135,46795.0
2025-05-16 10:30:00,32.04,32.07,31.99,32.05,24099.0,31.7135,31.7432,31.664,31.7234,24099.0
2025-05-16 11:00:00,32.06,32.09,31.99,32.01,29198.0,31.7333,31.763,31.664,31.6838,29198.0
2025-05-16 11:30:00,32.02,32.08,32.0,32.03,40087.0,31.6937,31.7531,31.6739,31.7036,40087.0
2025-05-16 12:00:00,32.03,32.13,32.03,32.13,34375.0,31.7036,31.8026,31.7036,31.8026,34375.0
2025-05-16 12:30:00,32.13,32.15,32.08,32.14,48993.0,31.8026,31.8224,31.7531,31.8125,48993.0
2025-05-16 13:00:00,32.13,32.17,32.11,32.13,31775.0,31.8026,31.8422,31.7828,31.8026,31775.0
2025-05-16 13:30:00,32.13,32.13,32.06,32.08,40106.0,31.8026,31.8026,31.7333,31.7531,40106.0
2025-05-16 14:00:00,32.08,32.09,32.0,32.02,35808.0,31.7531,31.763,31.6739,31.6937,35808.0
2025-05-16 14:30:00,32.02,32.04,31.99,32.03,31109.0,31.6937,31.7135,31.664,31.7036,31109.0
2025-05-16 15:00:00,32.03,32.05,31.99,32.0,86311.0,31.7036,31.7234,31.664,31.6739,86311.0
2025-05-16 15:30:00,32.0,32.08,31.99,32.03,321824.0,31.6739,31.7531,31.664,31.7036,321824.0
2025-05-19 09:30:00,31.82,31.95,31.81,31.95,36162.0,31.4958,31.6244,31.4859,31.6244,36162.0
2025-05-19 10:00:00,31.96,32.02,31.94,31.99,33881.0,31.6343,31.6937,31.6145,31.664,33881.0
2025-05-19 10:30:00,31.99,32.03,31.97,31.98,18039.0,31.664,31.7036,31.6442,31.6541,18039.0
2025-05-19 11:00:00,31.98,32.05,31.97,32.0,22175.0,31.6541,31.7234,31.6442,31.6739,22175.0
2025-05-19 11:30:00,32.0,32.08,31.99,32.04,16103.0,31.6739,31.7531,31.664,31.7135,16103.0
2025-05-19 12:00:00,32.04,32.09,32.02,32.08,23990.0,31.7135,31.763,31.6937,31.7531,23990.0
2025-05-19 12:30:00,32.09,32.1,32.07,32.09,15704.0,31.763,31.7729,31.7432,31.763,15704.0
2025-05-19 13:00:00,32.1,32.13,32.08,32.1,23912.0,31.7729,31.8026,31.7531,31.7729,23912.0
2025-05-19 13:30:00,32.11,32.14,32.08,32.08,29896.0,31.7828,31.8125,31.7531,31.7531,29896.0
2025-05-19 14:00:00,32.08,32.09,32.04,32.07,30551.0,31.7531,31.763,31.7135,31.7432,30551.0
2025-05-19 14:30:00,32.08,32.1,32.06,32.08,20270.0,31.7531,31.7729,31.7333,31.7531,20270.0
2025-05-19 15:00:00,32.08,32.09,32.0,32.02,53841.0,31.7531,31.763,31.6739,31.6937,53841.0
2025-05-19 15:30:00,32.02,32.08,32.0,32.05,189462.0,31.6937,31.7531,31.6739,31.7234,189462.0
2025-05-20 09:30:00,31.67,32.16,31.18,32.09,238546.0,31.3473,31.8323,30.8623,31.763,238546.0
2025-05-20 10:00:00,32.1,32.19,32.03,32.11,51250.0,31.7729,31.862,31.7036,31.7828,51250.0
2025-05-20 10:30:00,32.1,32.12,31.99,32.01,65830.0,31.7729,31.7927,31.664,31.6838,65830.0
2025-05-20 11:00:00,32.0,32.04,31.98,32.01,46489.0,31.6739,31.7135,31.6541,31.6838,46489.0
2025-05-20 11:30:00,32.0,32.01,31.89,31.97,76500.0,31.6739,31.6838,31.5651,31.6442,76500.0
2025-05-20 12:00:00,31.96,31.98,31.88,31.91,146955.0,31.6343,31.6541,31.5552,31.5849,146955.0
2025-05-20 12:30:00,31.9,31.94,31.88,31.92,42570.0,31.575,31.6145,31.5552,31.5947,42570.0
2025-05-20 13:00:00,31.93,31.96,31.92,31.95,38613.0,31.6046,31.6343,31.5947,31.6244,38613.0
2025-05-20 13:30:00,31.95,32.01,31.94,32.0,83152.0,31.6244,31.6838,31.6145,31.6739,83152.0
2025-05-20 14:00:00,31.99,32.0,31.82,31.84,103270.0,31.664,31.6739,31.4958,31.5156,103270.0
2025-05-20 14:30:00,31.84,31.88,31.81,31.84,96718.0,31.5156,31.5552,31.4859,31.5156,96718.0
2025-05-20 15:00:00,31.85,31.91,31.78,31.87,115978.0,31.5255,31.5849,31.4562,31.5453,115978.0
2025-05-20 15:30:00,31.87,31.98,31.79,31.8,429096.0,31.5453,31.6541,31.4661,31.476,429096.0
2025-05-21 09:30:00,31.51,31.51,31.32,31.4,71289.0,31.51,31.51,31.32,31.4,71289.0
2025-05-21 10:00:00,31.41,31.5,31.29,31.3,90754.0,31.41,31.5,31.29,31.3,90754.0
2025-05-21 10:30:00,31.29,31.31,31.09,31.15,51693.0,31.29,31.31,31.09,31.15,51693.0
2025-05-21 11:00:00,31.15,31.22,31.12,31.14,49441.0,31.15,31.22,31.12,31.14,49441.0
2025-05-21 11:30:00,31.14,31.21,31.08,31.2,75653.0,31.14,31.21,31.08,31.2,75653.0
2025-05-21 12:00:00,31.19,31.29,31.17,31.2,84179.0,31.19,31.29,31.17,31.2,84179.0
2025-05-21 12:30:00,31.2,31.27,31.2,31.26,37398.0,31.2,31.27,31.2,31.26,37398.0
2025-05-21 13:00:00,31.26,31.33,30.99,31.0,90318.0,31.26,31.33,30.99,31.0,90318.0
2025-05-21 13:30:00,30.99,31.17,30.93,31.06,59744.0,30.99,31.17,30.93,31.06,59744.0
2025-05-21 14:00:00,31.05,31.06,30.99,31.05,59734.0,31.05,31.06,30.99,31.05,59734.0
2025-05-21 14:30:00,31.05,31.09,31.0,31.02,92127.0,31.05,31.09,31.0,31.02,92127.0
2025-05-21 15:00:00,31.02,31.04,30.94,30.96,118590.0,31.02,31.04,30.94,30.96,118590.0
2025-05-21 15:30:00,30.96,31.06,30.76,30.77,705640.0,30.96,31.06,30.76,30.77,705640.0
2025-05-22 09:30:00,31.39,31.47,30.7,30.72,171868.0,31.39,31.47,30.7,30.72,171868.0
2025-05-22 10:00:00,30.73,30.8,30.65,30.68,68923.0,30.73,30.8,30.65,30.68,68923.0
2025-05-22 10:30:00,30.69,30.79,30.65,30.79,60300.0,30.69,30.79,30.65,30.79,60300.0
2025-05-22 11:00:00,30.79,30.86,30.77,30.83,42646.0,30.79,30.86,30.77,30.83,42646.0
2025-05-22 11:30:00,30.81,30.95,30.81,30.91,30384.0,30.81,30.95,30.81,30.91,30384.0
2025-05-22 12:00:00,30.91,30.98,30.88,30.9,83483.0,30.91,30.98,30.88,30.9,83483.0
2025-05-22 12:30:00,30.91,30.92,30.87,30.88,50635.0,30.91,30.92,30.87,30.88,50635.0
2025-05-22 13:00:00,30.88,30.94,30.81,30.93,48505.0,30.88,30.94,30.81,30.93,48505.0
2025-05-22 13:30:00,30.94,30.97,30.9,30.95,36561.0,30.94,30.97,30.9,30.95,36561.0
2025-05-22 14:00:00,30.95,31.0,30.93,30.96,44168.0,30.95,31.0,30.93,30.96,44168.0
2025-05-22 14:30:00,30.96,31.0,30.92,30.99,25203.0,30.96,31.0,30.92,30.99,25203.0
2025-05-22 15:00:00,30.99,31.08,30.98,31.07,209935.0,30.99,31.08,30.98,31.07,209935.0
2025-05-22 15:30:00,31.07,31.07,30.94,30.97,462953.0,31.07,31.07,30.94,30.97,462953.0
2025-05-23 09:30:00,30.77,30.89,30.54,30.84,77818.0,30.77,30.89,30.54,30.84,77818.0
2025-05-23 10:00:00,30.84,31.02,30.83,30.99,81065.0,30.84,31.02,30.83,30.99,81065.0
2025-05-23 10:30:00,30.99,31.06,30.96,31.02,65455.0,30.99,31.06,30.96,31.02,65455.0
2025-05-23 11:00:00,31.02,31.1,31.0,31.07,73957.0,31.02,31.1,31.0,31.07,73957.0
2025-05-23 11:30:00,31.07,31.15,31.07,31.08,40030.0,31.07,31.15,31.07,31.08,40030.0
2025-05-23 12:00:00,31.08,31.16,31.05,31.13,74529.0,31.08,31.16,31.05,31.13,74529.0
2025-05-23 12:30:00,31.13,31.16,31.09,31.11,19114.0,31.13,31.16,31.09,31.11,19114.0
2025-05-23 13:00:00,31.12,31.2,31.1,31.2,33633.0,31.12,31.2,31.1,31.2,33633.0
2025-05-23 13:30:00,31.2,31.26,31.18,31.23,33144.0,31.2,31.26,31.18,31.23,33144.0
2025-05-23 14:00:00,31.23,31.29,31.2,31.23,44692.0,31.23,31.29,31.2,31.23,44692.0
2025-05-23 14:30:00,31.23,31.29,31.21,31.26,39545.0,31.23,31.29,31.21,31.26,39545.0
2025-05-23 15:00:00,31.26,31.32,31.22,31.23,48644.0,31.26,31.32,31.22,31.23,48644.0
2025-05-23 15:30:00,31.23,31.27,31.17,31.21,269751.0,31.23,31.27,31.17,31.21,269751.0
2025-05-27 09:30:00,31.71,31.82,31.55,31.66,122348.0,31.71,31.82,31.55,31.66,122348.0
2025-05-27 10:00:00,31.68,31.82,31.65,31.79,32778.0,31.68,31.82,31.65,31.79,32778.0
2025-05-27 10:30:00,31.8,31.81,31.71,31.76,31783.0,31.8,31.81,31.71,31.76,31783.0
2025-05-27 11:00:00,31.76,31.8,31.73,31.76,20098.0,31.76,31.8,31.73,31.76,20098.0
2025-05-27 11:30:00,31.75,31.82,31.71,31.79,34511.0,31.75,31.82,31.71,31.79,34511.0
2025-05-27 12:00:00,31.8,31.85,31.75,31.82,70040.0,31.8,31.85,31.75,31.82,70040.0
2025-05-27 12:30:00,31.82,31.87,31.8,31.84,28388.0,31.82,31.87,31.8,31.84,28388.0
2025-05-27 13:00:00,31.84,31.91,31.83,31.89,47944.0,31.84,31.91,31.83,31.89,47944.0
2025-05-27 13:30:00,31.89,31.92,31.86,31.9,33356.0,31.89,31.92,31.86,31.9,33356.0
2025-05-27 14:00:00,31.91,31.92,31.87,31.89,32690.0,31.91,31.92,31.87,31.89,32690.0
2025-05-27 14:30:00,31.89,31.91,31.83,31.83,31335.0,31.89,31.91,31.83,31.83,31335.0
2025-05-27 15:00:00,31.83,31.86,31.79,31.79,62056.0,31.83,31.86,31.79,31.79,62056.0
2025-05-27 15:30:00,31.79,31.81,31.73,31.78,374839.0,31.79,31.81,31.73,31.78,374839.0
2025-05-28 09:30:00,31.81,31.81,31.45,31.56,84724.0,31.81,31.81,31.45,31.56,84724.0
2025-05-28 10:00:00,31.58,31.58,31.52,31.55,44410.0,31.58,31.58,31.52,31.55,44410.0
2025-05-28 10:30:00,31.55,31.55,31.45,31.46,86585.0,31.55,31.55,31.45,31.46,86585.0
2025-05-28 11:00:00,31.46,31.5,31.37,31.38,103657.0,31.46,31.5,31.37,31.38,103657.0
2025-05-28 11:30:00,31.37,31.5,31.35,31.44,92598.0,31.37,31.5,31.35,31.44,92598.0
2025-05-28 12:00:00,31.44,31.51,31.44,31.49,80447.0,31.44,31.51,31.44,31.49,80447.0
2025-05-28 12:30:00,31.49,31.57,31.49,31.57,25235.0,31.49,31.57,31.49,31.57,25235.0
2025-05-28 13:00:00,31.57,31.66,31.57,31.62,25529.0,31.57,31.66,31.57,31.62,25529.0
2025-05-28 13:30:00,31.63,31.65,31.61,31.64,32139.0,31.63,31.65,31.61,31.64,32139.0
2025-05-28 14:00:00,31.63,31.66,31.61,31.63,31978.0,31.63,31.66,31.61,31.63,31978.0
2025-05-28 14:30:00,31.63,31.65,31.52,31.61,44730.0,31.63,31.65,31.52,31.61,44730.0
2025-05-28 15:00:00,31.6,31.64,31.57,31.57,39001.0,31.6,31.64,31.57,31.57,39001.0
2025-05-28 15:30:00,31.57,31.59,31.46,31.51,370702.0,31.57,31.59,31.46,31.51,370702.0
2025-05-29 09:30:00,31.77,31.81,31.61,31.66,81477.0,31.77,31.81,31.61,31.66,81477.0
2025-05-29 10:00:00,31.67,31.73,31.56,31.68,33253.0,31.67,31.73,31.56,31.68,33253.0
2025-05-29 10:30:00,31.68,31.73,31.62,31.71,62636.0,31.68,31.73,31.62,31.71,62636.0
2025-05-29 11:00:00,31.71,31.8,31.69,31.8,57034.0,31.71,31.8,31.69,31.8,57034.0
2025-05-29 11:30:00,31.8,31.81,31.65,31.68,75723.0,31.8,31.81,31.65,31.68,75723.0
2025-05-29 12:00:00,31.68,31.77,31.64,31.74,52090.0,31.68,31.77,31.64,31.74,52090.0
2025-05-29 12:30:00,31.74,31.77,31.73,31.76,29670.0,31.74,31.77,31.73,31.76,29670.0
2025-05-29 13:00:00,31.76,31.81,31.7,31.71,31356.0,31.76,31.81,31.7,31.71,31356.0
2025-05-29 13:30:00,31.7,31.75,31.69,31.73,60358.0,31.7,31.75,31.69,31.73,60358.0
2025-05-29 14:00:00,31.73,31.74,31.64,31.66,21628.0,31.73,31.74,31.64,31.66,21628.0
2025-05-29 14:30:00,31.68,31.73,31.67,31.71,12633.0,31.68,31.73,31.67,31.71,12633.0
2025-05-29 15:00:00,31.71,31.78,31.71,31.76,42321.0,31.71,31.78,31.71,31.76,42321.0
2025-05-29 15:30:00,31.77,31.79,31.71,31.73,201796.0,31.77,31.79,31.71,31.73,201796.0
2025-05-30 09:30:00,31.68,31.79,31.65,31.68,69599.0,31.68,31.79,31.65,31.68,69599.0
2025-05-30 10:00:00,31.7,31.88,31.7,31.86,49555.0,31.7,31.88,31.7,31.86,49555.0
2025-05-30 10:30:00,31.87,31.92,31.84,31.86,65435.0,31.87,31.92,31.84,31.86,65435.0
2025-05-30 11:00:00,31.85,31.96,31.83,31.92,80756.0,31.85,31.96,31.83,31.92,80756.0
2025-05-30 11:30:00,31.92,31.93,31.8,31.87,57740.0,31.92,31.93,31.8,31.87,57740.0
2025-05-30 12:00:00,31.86,31.9,31.72,31.73,49670.0,31.86,31.9,31.72,31.73,49670.0
2025-05-30 12:30:00,31.73,31.74,31.62,31.63,40503.0,31.73,31.74,31.62,31.63,40503.0
2025-05-30 13:00:00,31.64,31.74,31.62,31.73,38020.0,31.64,31.74,31.62,31.73,38020.0
2025-05-30 13:30:00,31.73,31.79,31.73,31.74,26556.0,31.73,31.79,31.73,31.74,26556.0
2025-05-30 14:00:00,31.75,31.89,31.75,31.87,33814.0,31.75,31.89,31.75,31.87,33814.0
2025-05-30 14:30:00,31.88,31.93,31.86,31.93,27240.0,31.88,31.93,31.86,31.93,27240.0
2025-05-30 15:00:00,31.93,31.97,31.9,31.95,91377.0,31.93,31.97,31.9,31.95,91377.0
2025-05-30 15:30:00,31.95,31.95,31.77,31.84,408403.0,31.95,31.95,31.77,31.84,408403.0
2025-06-02 09:30:00,31.83,31.95,31.69,31.7,106334.0,31.83,31.95,31.69,31.7,106334.0
2025-06-02 10:00:00,31.68,31.84,31.6,31.8,56121.0,31.68,31.84,31.6,31.8,56121.0
2025-06-02 10:30:00,31.79,31.81,31.73,31.74,33304.0,31.79,31.81,31.73,31.74,33304.0
2025-06-02 11:00:00,31.75,31.8,31.7,31.74,35517.0,31.75,31.8,31.7,31.74,35517.0
2025-06-02 11:30:00,31.74,31.82,31.69,31.73,142193.0,31.74,31.82,31.69,31.73,142193.0
2025-06-02 12:00:00,31.72,31.73,31.65,31.66,85738.0,31.72,31.73,31.65,31.66,85738.0
2025-06-02 12:30:00,31.67,31.71,31.63,31.71,23570.0,31.67,31.71,31.63,31.71,23570.0
2025-06-02 13:00:00,31.71,31.74,31.63,31.64,17614.0,31.71,31.74,31.63,31.64,17614.0
2025-06-02 13:30:00,31.67,31.72,31.65,31.71,31901.0,31.67,31.72,31.65,31.71,31901.0
2025-06-02 14:00:00,31.71,31.78,31.65,31.77,59872.0,31.71,31.78,31.65,31.77,59872.0
2025-06-02 14:30:00,31.77,31.92,31.77,31.92,51614.0,31.77,31.92,31.77,31.92,51614.0
2025-06-02 15:00:00,31.92,31.98,31.91,31.97,73843.0,31.92,31.98,31.91,31.97,73843.0
2025-06-02 15:30:00,31.96,31.98,31.9,31.97,343932.0,31.96,31.98,31.9,31.97,343932.0
2025-06-03 09:30:00,31.76,32.07,31.66,31.66,128332.0,31.76,32.07,31.66,31.66,128332.0
2025-06-03 10:00:00,31.68,31.84,31.66,31.84,54158.0,31.68,31.84,31.66,31.84,54158.0
2025-06-03 10:30:00,31.84,31.84,31.74,31.77,45700.0,31.84,31.84,31.74,31.77,45700.0
2025-06-03 11:00:00,31.77,31.87,31.76,31.85,53083.0,31.77,31.87,31.76,31.85,53083.0
2025-06-03 11:30:00,31.86,31.92,31.82,31.9,41011.0,31.86,31.92,31.82,31.9,41011.0
2025-06-03 12:00:00,31.9,31.99,31.87,31.98,24833.0,31.9,31.99,31.87,31.98,24833.0
2025-06-03 12:30:00,31.98,32.0,31.9,31.93,37770.0,31.98,32.0,31.9,31.93,37770.0
2025-06-03 13:00:00,31.92,31.98,31.91,31.98,41943.0,31.92,31.98,31.91,31.98,41943.0
2025-06-03 13:30:00,31.98,32.0,31.95,31.96,40776.0,31.98,32.0,31.95,31.96,40776.0
2025-06-03 14:00:00,31.96,31.96,31.88,31.91,41678.0,31.96,31.96,31.88,31.91,41678.0
2025-06-03 14:30:00,31.91,31.96,31.89,31.96,26175.0,31.91,31.96,31.89,31.96,26175.0
2025-06-03 15:00:00,31.96,31.97,31.93,31.94,68034.0,31.96,31.97,31.93,31.94,68034.0
2025-06-03 15:30:00,31.94,32.0,31.93,31.94,389720.0,31.94,32.0,31.93,31.94,389720.0
2025-06-04 09:30:00,32.05,32.19,31.93,32.16,53758.0,32.05,32.19,31.93,32.16,53758.0
2025-06-04 10:00:00,32.14,32.18,32.07,32.15,59555.0,32.14,32.18,32.07,32.15,59555.0
2025-06-04 10:30:00,32.14,32.18,32.02,32.03,55383.0,32.14,32.18,32.02,32.03,55383.0
2025-06-04 11:00:00,32.04,32.06,31.89,31.89,37938.0,32.04,32.06,31.89,31.89,37938.0
2025-06-04 11:30:00,31.89,31.91,31.82,31.84,37806.0,31.89,31.91,31.82,31.84,37806.0
2025-06-04 12:00:00,31.85,31.89,31.83,31.87,23342.0,31.85,31.89,31.83,31.87,23342.0
2025-06-04 12:30:00,31.89,32.0,31.88,31.99,38633.0,31.89,32.0,31.88,31.99,38633.0
2025-06-04 13:00:00,31.99,32.01,31.95,31.97,20578.0,31.99,32.01,31.95,31.97,20578.0
2025-06-04 13:30:00,31.98,32.01,31.95,31.96,53506.0,31.98,32.01,31.95,31.96,53506.0
2025-06-04 14:00:00,31.97,32.01,31.97,31.99,35435.0,31.97,32.01,31.97,31.99,35435.0
2025-06-04 14:30:00,31.99,31.99,31.92,31.94,36932.0,31.99,31.99,31.92,31.94,36932.0
2025-06-04 15:00:00,31.94,32.02,31.93,32.0,118354.0,31.94,32.02,31.93,32.0,118354.0
2025-06-04 15:30:00,32.0,32.01,31.9,31.95,333477.0,32.0,32.01,31.9,31.95,333477.0
2025-06-05 09:30:00,32.0,32.1,31.88,31.92,56526.0,32.0,32.1,31.88,31.92,56526.0
2025-06-05 10:00:00,31.93,32.06,31.91,32.01,41581.0,31.93,32.06,31.91,32.01,41581.0
2025-06-05 10:30:00,32.03,32.16,31.97,32.1,62886.0,32.03,32.16,31.97,32.1,62886.0
2025-06-05 11:00:00,32.11,32.18,32.09,32.16,59887.0,32.11,32.18,32.09,32.16,59887.0
2025-06-05 11:30:00,32.17,32.18,32.09,32.14,43783.0,32.17,32.18,32.09,32.14,43783.0
2025-06-05 12:00:00,32.15,32.22,32.14,32.16,34263.0,32.15,32.22,32.14,32.16,34263.0
2025-06-05 12:30:00,32.16,32.18,32.0,32.05,57233.0,32.16,32.18,32.0,32.05,57233.0
2025-06-05 13:00:00,32.05,32.2,32.04,32.18,46347.0,32.05,32.2,32.04,32.18,46347.0
2025-06-05 13:30:00,32.19,32.2,32.14,32.16,22896.0,32.19,32.2,32.14,32.16,22896.0
2025-06-05 14:00:00,32.16,32.17,32.06,32.12,73378.0,32.16,32.17,32.06,32.12,73378.0
2025-06-05 14:30:00,32.12,32.23,32.11,32.2,49347.0,32.12,32.23,32.11,32.2,49347.0
2025-06-05 15:00:00,32.21,32.22,32.0,32.06,77013.0,32.21,32.22,32.0,32.06,77013.0
2025-06-05 15:30:00,32.07,32.15,32.03,32.06,239281.0,32.07,32.15,32.03,32.06,239281.0
2025-06-06 09:30:00,32.24,32.51,32.21,32.45,50843.0,32.24,32.51,32.21,32.45,50843.0
2025-06-06 10:00:00,32.45,32.45,32.31,32.35,35696.0,32.45,32.45,32.31,32.35,35696.0
2025-06-06 10:30:00,32.34,32.37,32.26,32.27,29161.0,32.34,32.37,32.26,32.27,29161.0
2025-06-06 11:00:00,32.29,32.35,32.19,32.19,36907.0,32.29,32.35,32.19,32.19,36907.0
2025-06-06 11:30:00,32.22,32.29,32.17,32.24,54979.0,32.22,32.29,32.17,32.24,54979.0
2025-06-06 12:00:00,32.25,32.28,32.22,32.24,26867.0,32.25,32.28,32.22,32.24,26867.0
2025-06-06 12:30:00,32.25,32.29,32.19,32.22,27316.0,32.25,32.29,32.19,32.22,27316.0
2025-06-06 13:00:00,32.22,32.29,32.21,32.25,44189.0,32.22,32.29,32.21,32.25,44189.0
2025-06-06 13:30:00,32.25,32.32,32.25,32.31,53372.0,32.25,32.32,32.25,32.31,53372.0
2025-06-06 14:00:00,32.32,32.36,32.31,32.33,36050.0,32.32,32.36,32.31,32.33,36050.0
2025-06-06 14:30:00,32.33,32.37,32.32,32.37,48554.0,32.33,32.37,32.32,32.37,48554.0
2025-06-06 15:00:00,32.36,32.39,32.34,32.36,98476.0,32.36,32.39,32.34,32.36,98476.0
2025-06-06 15:30:00,32.36,32.45,32.34,32.44,276332.0,32.36,32.45,32.34,32.44,276332.0
2025-06-09 09:30:00,32.44,32.48,32.24,32.25,69872.0,32.44,32.48,32.24,32.25,69872.0
2025-06-09 10:00:00,32.26,32.28,32.12,32.25,64414.0,32.26,32.28,32.12,32.25,64414.0
2025-06-09 10:30:00,32.25,32.27,32.17,32.27,64986.0,32.25,32.27,32.17,32.27,64986.0
2025-06-09 11:00:00,32.27,32.29,32.19,32.23,62756.0,32.27,32.29,32.19,32.23,62756.0
2025-06-09 11:30:00,32.24,32.34,32.24,32.33,72924.0,32.24,32.34,32.24,32.33,72924.0
2025-06-09 12:00:00,32.33,32.35,32.3,32.32,38832.0,32.33,32.35,32.3,32.32,38832.0
2025-06-09 12:30:00,32.31,32.35,32.28,32.33,39495.0,32.31,32.35,32.28,32.33,39495.0
2025-06-09 13:00:00,32.34,32.43,32.31,32.42,72766.0,32.34,32.43,32.31,32.42,72766.0
2025-06-09 13:30:00,32.42,32.42,32.36,32.41,32615.0,32.42,32.42,32.36,32.41,32615.0
2025-06-09 14:00:00,32.4,32.46,32.39,32.44,42180.0,32.4,32.46,32.39,32.44,42180.0
2025-06-09 14:30:00,32.45,32.47,32.41,32.45,43639.0,32.45,32.47,32.41,32.45,43639.0
2025-06-09 15:00:00,32.46,32.47,32.4,32.41,69072.0,32.46,32.47,32.4,32.41,69072.0
2025-06-09 15:30:00,32.41,32.44,32.33,32.34,389270.0,32.41,32.44,32.33,32.34,389270.0
2025-06-10 09:30:00,32.43,32.43,32.22,32.23,37284.0,32.43,32.43,32.22,32.23,37284.0
2025-06-10 10:00:00,32.23,32.26,32.07,32.13,47317.0,32.23,32.26,32.07,32.13,47317.0
2025-06-10 10:30:00,32.13,32.13,32.04,32.04,66314.0,32.13,32.13,32.04,32.04,66314.0
2025-06-10 11:00:00,32.05,32.15,32.01,32.15,107550.0,32.05,32.15,32.01,32.15,107550.0
2025-06-10 11:30:00,32.15,32.15,32.02,32.07,64924.0,32.15,32.15,32.02,32.07,64924.0
2025-06-10 12:00:00,32.07,32.11,32.06,32.09,58018.0,32.07,32.11,32.06,32.09,58018.0
2025-06-10 12:30:00,32.09,32.12,32.06,32.07,42727.0,32.09,32.12,32.06,32.07,42727.0
2025-06-10 13:00:00,32.07,32.1,32.05,32.09,84898.0,32.07,32.1,32.05,32.09,84898.0
2025-06-10 13:30:00,32.08,32.1,32.01,32.02,27103.0,32.08,32.1,32.01,32.02,27103.0
2025-06-10 14:00:00,32.02,32.05,31.97,32.02,86358.0,32.02,32.05,31.97,32.02,86358.0
2025-06-10 14:30:00,32.03,32.09,32.02,32.08,61753.0,32.03,32.09,32.02,32.08,61753.0
2025-06-10 15:00:00,32.09,32.13,32.05,32.08,100170.0,32.09,32.13,32.05,32.08,100170.0
2025-06-10 15:30:00,32.08,32.09,32.01,32.07,289608.0,32.08,32.09,32.01,32.07,289608.0
2025-06-11 09:30:00,32.11,32.21,31.97,32.18,50731.0,32.11,32.21,31.97,32.18,50731.0
2025-06-11 10:00:00,32.2,32.27,32.14,32.25,41761.0,32.2,32.27,32.14,32.25,41761.0
2025-06-11 10:30:00,32.25,32.3,32.22,32.22,34509.0,32.25,32.3,32.22,32.22,34509.0
2025-06-11 11:00:00,32.22,32.25,32.18,32.22,29638.0,32.22,32.25,32.18,32.22,29638.0
2025-06-11 11:30:00,32.22,32.23,32.16,32.18,66944.0,32.22,32.23,32.16,32.18,66944.0
2025-06-11 12:00:00,32.18,32.19,32.09,32.12,49444.0,32.18,32.19,32.09,32.12,49444.0
2025-06-11 12:30:00,32.12,32.23,32.1,32.23,28518.0,32.12,32.23,32.1,32.23,28518.0
2025-06-11 13:00:00,32.23,32.32,32.22,32.31,39636.0,32.23,32.32,32.22,32.31,39636.0
2025-06-11 13:30:00,32.3,32.33,32.29,32.31,39865.0,32.3,32.33,32.29,32.31,39865.0
2025-06-11 14:00:00,32.31,32.32,32.12,32.16,52092.0,32.31,32.32,32.12,32.16,52092.0
2025-06-11 14:30:00,32.15,32.22,32.12,32.16,49730.0,32.15,32.22,32.12,32.16,49730.0
2025-06-11 15:00:00,32.16,32.17,32.1,32.14,74619.0,32.16,32.17,32.1,32.14,74619.0
2025-06-11 15:30:00,32.14,32.15,31.96,32.01,412115.0,32.14,32.15,31.96,32.01,412115.0
2025-06-12 09:30:00,31.93,31.96,31.76,31.86,47799.0,31.93,31.96,31.76,31.86,47799.0
2025-06-12 10:00:00,31.87,32.02,31.85,32.02,37888.0,31.87,32.02,31.85,32.02,37888.0
2025-06-12 10:30:00,32.02,32.08,32.01,32.04,49597.0,32.02,32.08,32.01,32.04,49597.0
2025-06-12 11:00:00,32.05,32.08,31.96,31.98,31695.0,32.05,32.08,31.96,31.98,31695.0
2025-06-12 11:30:00,31.99,32.01,31.96,32.0,35691.0,31.99,32.01,31.96,32.0,35691.0
2025-06-12 12:00:00,32.01,32.08,31.98,32.05,63220.0,32.01,32.08,31.98,32.05,63220.0
2025-06-12 12:30:00,32.06,32.07,32.0,32.03,51429.0,32.06,32.07,32.0,32.03,51429.0
2025-06-12 13:00:00,32.03,32.07,32.03,32.06,45864.0,32.03,32.07,32.03,32.06,45864.0
2025-06-12 13:30:00,32.06,32.13,32.06,32.13,34479.0,32.06,32.13,32.06,32.13,34479.0
2025-06-12 14:00:00,32.13,32.13,32.05,32.07,34245.0,32.13,32.13,32.05,32.07,34245.0
2025-06-12 14:30:00,32.07,32.11,32.03,32.11,35357.0,32.07,32.11,32.03,32.11,35357.0
2025-06-12 15:00:00,32.1,32.14,32.09,32.12,35041.0,32.1,32.14,32.09,32.12,35041.0
2025-06-12 15:30:00,32.12,32.16,32.08,32.15,402990.0,32.12,32.16,32.08,32.15,402990.0
2025-06-13 09:30:00,31.94,31.94,31.47,31.47,127490.0,31.94,31.94,31.47,31.47,127490.0
2025-06-13 10:00:00,31.49,31.54,31.43,31.44,33335.0,31.49,31.54,31.43,31.44,33335.0
2025-06-13 10:30:00,31.45,31.58,31.43,31.58,106121.0,31.45,31.58,31.43,31.58,106121.0
2025-06-13 11:00:00,31.58,31.58,31.52,31.55,109651.0,31.58,31.58,31.52,31.55,109651.0
2025-06-13 11:30:00,31.56,31.59,31.54,31.57,119830.0,31.56,31.59,31.54,31.57,119830.0
2025-06-13 12:00:00,31.57,31.65,31.56,31.56,67914.0,31.57,31.65,31.56,31.56,67914.0
2025-06-13 12:30:00,31.57,31.6,31.51,31.54,29125.0,31.57,31.6,31.51,31.54,29125.0
2025-06-13 13:00:00,31.53,31.53,31.4,31.41,34936.0,31.53,31.53,31.4,31.41,34936.0
2025-06-13 13:30:00,31.41,31.44,31.35,31.42,39419.0,31.41,31.44,31.35,31.42,39419.0
2025-06-13 14:00:00,31.41,31.44,31.3,31.31,33999.0,31.41,31.44,31.3,31.31,33999.0
2025-06-13 14:30:00,31.32,31.32,31.2,31.29,135778.0,31.32,31.32,31.2,31.29,135778.0
2025-06-13 15:00:00,31.3,31.32,31.25,31.28,47247.0,31.3,31.32,31.25,31.28,47247.0
2025-06-13 15:30:00,31.28,31.34,31.1,31.17,655651.0,31.28,31.34,31.1,31.17,655651.0
2025-06-16 09:30:00,31.45,31.57,31.4,31.53,73799.0,31.45,31.57,31.4,31.53,73799.0
2025-06-16 10:00:00,31.53,31.58,31.51,31.56,60238.0,31.53,31.58,31.51,31.56,60238.0
2025-06-16 10:30:00,31.56,31.62,31.51,31.57,78316.0,31.56,31.62,31.51,31.57,78316.0
2025-06-16 11:00:00,31.57,31.6,31.52,31.54,32004.0,31.57,31.6,31.52,31.54,32004.0
2025-06-16 11:30:00,31.54,31.63,31.52,31.58,79725.0,31.54,31.63,31.52,31.58,79725.0
2025-06-16 12:00:00,31.57,31.58,31.51,31.53,50487.0,31.57,31.58,31.51,31.53,50487.0
2025-06-16 12:30:00,31.54,31.56,31.46,31.46,32229.0,31.54,31.56,31.46,31.46,32229.0
2025-06-16 13:00:00,31.46,31.47,31.39,31.41,56064.0,31.46,31.47,31.39,31.41,56064.0
2025-06-16 13:30:00,31.42,31.42,31.33,31.34,67408.0,31.42,31.42,31.33,31.34,67408.0
2025-06-16 14:00:00,31.34,31.4,31.34,31.35,42707.0,31.34,31.4,31.34,31.35,42707.0
2025-06-16 14:30:00,31.35,31.37,31.32,31.36,85470.0,31.35,31.37,31.32,31.36,85470.0
2025-06-16 15:00:00,31.37,31.37,31.31,31.32,114394.0,31.37,31.37,31.31,31.32,114394.0
2025-06-16 15:30:00,31.32,31.32,31.18,31.22,582802.0,31.32,31.32,31.18,31.22,582802.0
2025-06-17 09:30:00,31.14,31.33,31.08,31.32,69018.0,31.14,31.33,31.08,31.32,69018.0
2025-06-17 10:00:00,31.33,31.33,31.18,31.21,46460.0,31.33,31.33,31.18,31.21,46460.0
2025-06-17 10:30:00,31.22,31.23,31.09,31.13,36529.0,31.22,31.23,31.09,31.13,36529.0
2025-06-17 11:00:00,31.13,31.13,31.01,31.02,40704.0,31.13,31.13,31.01,31.02,40704.0
2025-06-17 11:30:00,31.02,31.04,30.99,31.03,38963.0,31.02,31.04,30.99,31.03,38963.0
2025-06-17 12:00:00,31.05,31.07,31.02,31.04,50535.0,31.05,31.07,31.02,31.04,50535.0
2025-06-17 12:30:00,31.04,31.05,30.93,30.96,45116.0,31.04,31.05,30.93,30.96,45116.0
2025-06-17 13:00:00,30.95,30.97,30.85,30.86,46241.0,30.95,30.97,30.85,30.86,46241.0
2025-06-17 13:30:00,30.84,30.9,30.77,30.82,48219.0,30.84,30.9,30.77,30.82,48219.0
2025-06-17 14:00:00,30.81,30.88,30.79,30.84,54957.0,30.81,30.88,30.79,30.84,54957.0
2025-06-17 14:30:00,30.84,30.89,30.81,30.89,44297.0,30.84,30.89,30.81,30.89,44297.0
2025-06-17 15:00:00,30.9,30.93,30.88,30.91,69048.0,30.9,30.93,30.88,30.91,69048.0
2025-06-17 15:30:00,30.91,30.92,30.81,30.87,428327.0,30.91,30.92,30.81,30.87,428327.0
2025-06-18 09:30:00,30.85,30.97,30.76,30.85,61629.0,30.85,30.97,30.76,30.85,61629.0
2025-06-18 10:00:00,30.86,30.93,30.82,30.83,85546.0,30.86,30.93,30.82,30.83,85546.0
2025-06-18 10:30:00,30.83,30.9,30.81,30.85,66099.0,30.83,30.9,30.81,30.85,66099.0
2025-06-18 11:00:00,30.84,30.88,30.76,30.79,66488.0,30.84,30.88,30.76,30.79,66488.0
2025-06-18 11:30:00,30.79,30.8,30.71,30.71,63154.0,30.79,30.8,30.71,30.71,63154.0
2025-06-18 12:00:00,30.71,30.76,30.7,30.7,56430.0,30.71,30.76,30.7,30.7,56430.0
2025-06-18 12:30:00,30.7,30.76,30.7,30.73,44795.0,30.7,30.76,30.7,30.73,44795.0
2025-06-18 13:00:00,30.72,30.74,30.68,30.69,58226.0,30.72,30.74,30.68,30.69,58226.0
2025-06-18 13:30:00,30.69,30.7,30.58,30.6,74565.0,30.69,30.7,30.58,30.6,74565.0
2025-06-18 14:00:00,30.59,30.69,30.57,30.67,138275.0,30.59,30.69,30.57,30.67,138275.0
2025-06-18 14:30:00,30.67,30.71,30.44,30.46,178689.0,30.67,30.71,30.44,30.46,178689.0
2025-06-18 15:00:00,30.45,30.53,30.41,30.43,120175.0,30.45,30.53,30.41,30.43,120175.0
2025-06-18 15:30:00,30.43,30.63,30.42,30.62,547657.0,30.43,30.63,30.42,30.62,547657.0
2025-06-20 09:30:00,30.99,30.99,30.69,30.77,130432.0,30.99,30.99,30.69,30.77,130432.0
2025-06-20 10:00:00,30.77,30.88,30.75,30.77,112690.0,30.77,30.88,30.75,30.77,112690.0
2025-06-20 10:30:00,30.76,30.82,30.72,30.8,37692.0,30.76,30.82,30.72,30.8,37692.0
2025-06-20 11:00:00,30.8,30.86,30.8,30.8,68536.0,30.8,30.86,30.8,30.8,68536.0
2025-06-20 11:30:00,30.8,30.88,30.78,30.83,38139.0,30.8,30.88,30.78,30.83,38139.0
2025-06-20 12:00:00,30.82,30.86,30.8,30.82,59513.0,30.82,30.86,30.8,30.82,59513.0
2025-06-20 12:30:00,30.83,30.86,30.76,30.77,40341.0,30.83,30.86,30.76,30.77,40341.0
2025-06-20 13:00:00,30.77,30.79,30.68,30.68,54513.0,30.77,30.79,30.68,30.68,54513.0
2025-06-20 13:30:00,30.67,30.69,30.62,30.66,61156.0,30.67,30.69,30.62,30.66,61156.0
2025-06-20 14:00:00,30.66,30.74,30.63,30.7,78582.0,30.66,30.74,30.63,30.7,78582.0
2025-06-20 14:30:00,30.7,30.72,30.68,30.69,38567.0,30.7,30.72,30.68,30.69,38567.0
2025-06-20 15:00:00,30.69,30.75,30.69,30.7,93806.0,30.69,30.75,30.69,30.7,93806.0
2025-06-20 15:30:00,30.71,30.71,30.63,30.67,619542.0,30.71,30.71,30.63,30.67,619542.0